KissMeData/335810/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211900	81089950	2945	2945	2945	2945	215
3	20241216	211800	81089950	2945	2945	2945	2945	0
4	20241216	211700	81089950	2945	2945	2945	2945	0
5	20241216	211600	81089950	2945	2945	2945	2945	0
6	20241216	211500	81089950	2945	2945	2945	2945	0
7	20241216	211400	81089950	2945	2945	2945	2945	0
8	20241216	211300	81089950	2945	2945	2945	2945	0
9	20241216	211200	81089950	2945	2945	2945	2945	0
10	20241216	211100	81089950	2945	2945	2945	2945	0
11	20241216	211000	81089950	2945	2945	2945	2945	0
12	20241216	210900	81089950	2945	2945	2945	2945	0
13	20241216	210800	81089950	2945	2945	2945	2945	0
14	20241216	210700	81089950	2945	2945	2945	2945	0
15	20241216	210600	81089950	2945	2945	2945	2945	0
16	20241216	210500	81089950	2945	2945	2945	2945	0
17	20241216	210400	81089950	2945	2945	2945	2945	0
18	20241216	210300	81089950	2945	2945	2945	2945	0
19	20241216	210200	81089950	2945	2945	2945	2945	0
20	20241216	210100	81089950	2945	2945	2945	2945	0
21	20241216	210000	81089950	2945	2945	2945	2945	0
22	20241216	205900	81089950	2945	2945	2945	2945	0
23	20241216	205800	81089950	2945	2945	2945	2945	0
24	20241216	205700	81089950	2945	2945	2945	2945	0
25	20241216	205600	81089950	2945	2945	2945	2945	0
26	20241216	205500	81089950	2945	2945	2945	2945	0
27	20241216	205400	81089950	2945	2945	2945	2945	0
28	20241216	205300	81089950	2945	2945	2945	2945	0
29	20241216	205200	81089950	2945	2945	2945	2945	0
30	20241216	205100	81089950	2945	2945	2945	2945	0
31	20241216	205000	81089950	2945	2945	2945	2945	0
32	20241216	204900	81089950	2945	2945	2945	2945	215
33	20241216	204800	81089950	2945	2945	2945	2945	0
34	20241216	204700	81089950	2945	2945	2945	2945	0
35	20241216	204600	81089950	2945	2945	2945	2945	0
36	20241216	204500	81089950	2945	2945	2945	2945	0
37	20241216	204400	81089950	2945	2945	2945	2945	0
38	20241216	204300	81089950	2945	2945	2945	2945	0
39	20241216	204200	81089950	2945	2945	2945	2945	0
40	20241216	204100	81089950	2945	2945	2945	2945	0
41	20241216	204000	81089950	2945	2945	2945	2945	0
42	20241216	203900	81089950	2945	2945	2945	2945	0
43	20241216	203800	81089950	2945	2945	2945	2945	0
44	20241216	203700	81089950	2945	2945	2945	2945	0
45	20241216	203600	81089950	2945	2945	2945	2945	0
46	20241216	203500	81089950	2945	2945	2945	2945	0
47	20241216	203400	81089950	2945	2945	2945	2945	0
48	20241216	203300	81089950	2945	2945	2945	2945	0
49	20241216	203200	81089950	2945	2945	2945	2945	0
50	20241216	203100	81089950	2945	2945	2945	2945	0
51	20241216	203000	81089950	2945	2945	2945	2945	0
52	20241216	202900	81089950	2945	2945	2945	2945	0
53	20241216	202800	81089950	2945	2945	2945	2945	0
54	20241216	202700	81089950	2945	2945	2945	2945	0
55	20241216	202600	81089950	2945	2945	2945	2945	0
56	20241216	202500	81089950	2945	2945	2945	2945	0
57	20241216	202400	81089950	2945	2945	2945	2945	0
58	20241216	202300	81089950	2945	2945	2945	2945	0
59	20241216	202200	81089950	2945	2945	2945	2945	0
60	20241216	202100	81089950	2945	2945	2945	2945	0
61	20241216	202000	81089950	2945	2945	2945	2945	0
62	20241216	201900	81089950	2945	2945	2945	2945	215
63	20241216	201800	81089950	2945	2945	2945	2945	0
64	20241216	201700	81089950	2945	2945	2945	2945	0
65	20241216	201600	81089950	2945	2945	2945	2945	0
66	20241216	201500	81089950	2945	2945	2945	2945	0
67	20241216	201400	81089950	2945	2945	2945	2945	0
68	20241216	201300	81089950	2945	2945	2945	2945	0
69	20241216	201200	81089950	2945	2945	2945	2945	0
70	20241216	201100	81089950	2945	2945	2945	2945	0
71	20241216	201000	81089950	2945	2945	2945	2945	0
72	20241216	200900	81089950	2945	2945	2945	2945	0
73	20241216	200800	81089950	2945	2945	2945	2945	0
74	20241216	200700	81089950	2945	2945	2945	2945	0
75	20241216	200600	81089950	2945	2945	2945	2945	0
76	20241216	200500	81089950	2945	2945	2945	2945	0
77	20241216	200400	81089950	2945	2945	2945	2945	0
78	20241216	200300	81089950	2945	2945	2945	2945	0
79	20241216	200200	81089950	2945	2945	2945	2945	0
80	20241216	200100	81089950	2945	2945	2945	2945	0
81	20241216	200000	81089950	2945	2945	2945	2945	0
82	20241216	195900	81089950	2945	2945	2945	2945	0
83	20241216	195800	81089950	2945	2945	2945	2945	0
84	20241216	195700	81089950	2945	2945	2945	2945	0
85	20241216	195600	81089950	2945	2945	2945	2945	0
86	20241216	195500	81089950	2945	2945	2945	2945	0
87	20241216	195400	81089950	2945	2945	2945	2945	0
88	20241216	195300	81089950	2945	2945	2945	2945	0
89	20241216	195200	81089950	2945	2945	2945	2945	0
90	20241216	195100	81089950	2945	2945	2945	2945	0
91	20241216	195000	81089950	2945	2945	2945	2945	0
92	20241216	194900	81089950	2945	2945	2945	2945	215
93	20241216	194800	81089950	2945	2945	2945	2945	0
94	20241216	194700	81089950	2945	2945	2945	2945	0
95	20241216	194600	81089950	2945	2945	2945	2945	0
96	20241216	194500	81089950	2945	2945	2945	2945	0
97	20241216	194400	81089950	2945	2945	2945	2945	0
98	20241216	194300	81089950	2945	2945	2945	2945	0
99	20241216	194200	81089950	2945	2945	2945	2945	0
100	20241216	194100	81089950	2945	2945	2945	2945	0
101	20241216	194000	81089950	2945	2945	2945	2945	0
102	20241216	193900	81089950	2945	2945	2945	2945	0
103	20241216	193800	81089950	2945	2945	2945	2945	0
104	20241216	193700	81089950	2945	2945	2945	2945	0
105	20241216	193600	81089950	2945	2945	2945	2945	0
106	20241216	193500	81089950	2945	2945	2945	2945	0
107	20241216	193400	81089950	2945	2945	2945	2945	0
108	20241216	193300	81089950	2945	2945	2945	2945	0
109	20241216	193200	81089950	2945	2945	2945	2945	0
110	20241216	193100	81089950	2945	2945	2945	2945	0
111	20241216	193000	81089950	2945	2945	2945	2945	0
112	20241216	192900	81089950	2945	2945	2945	2945	0
113	20241216	192800	81089950	2945	2945	2945	2945	0
114	20241216	192700	81089950	2945	2945	2945	2945	0
115	20241216	192600	81089950	2945	2945	2945	2945	0
116	20241216	192500	81089950	2945	2945	2945	2945	0
117	20241216	192400	81089950	2945	2945	2945	2945	0
118	20241216	192300	81089950	2945	2945	2945	2945	0
119	20241216	192200	81089950	2945	2945	2945	2945	0
120	20241216	192100	81089950	2945	2945	2945	2945	0
121	20241216	192000	81089950	2945	2945	2945	2945	0
122	20241216	191900	81089950	2945	2945	2945	2945	215
123	20241216	191800	81089950	2945	2945	2945	2945	0
124	20241216	191700	81089950	2945	2945	2945	2945	0
125	20241216	191600	81089950	2945	2945	2945	2945	0
126	20241216	191500	81089950	2945	2945	2945	2945	0
127	20241216	191400	81089950	2945	2945	2945	2945	0
128	20241216	191300	81089950	2945	2945	2945	2945	0
129	20241216	191200	81089950	2945	2945	2945	2945	0
130	20241216	191100	81089950	2945	2945	2945	2945	0
131	20241216	191000	81089950	2945	2945	2945	2945	0
132	20241216	190900	81089950	2945	2945	2945	2945	0
133	20241216	190800	81089950	2945	2945	2945	2945	0
134	20241216	190700	81089950	2945	2945	2945	2945	0
135	20241216	190600	81089950	2945	2945	2945	2945	0
136	20241216	190500	81089950	2945	2945	2945	2945	0
137	20241216	190400	81089950	2945	2945	2945	2945	0
138	20241216	190300	81089950	2945	2945	2945	2945	0
139	20241216	190200	81089950	2945	2945	2945	2945	0
140	20241216	190100	81089950	2945	2945	2945	2945	0
141	20241216	190000	81089950	2945	2945	2945	2945	0
142	20241216	185900	81089950	2945	2945	2945	2945	0
143	20241216	185800	81089950	2945	2945	2945	2945	0
144	20241216	185700	81089950	2945	2945	2945	2945	0
145	20241216	185600	81089950	2945	2945	2945	2945	0
146	20241216	185500	81089950	2945	2945	2945	2945	0
147	20241216	185400	81089950	2945	2945	2945	2945	0
148	20241216	185300	81089950	2945	2945	2945	2945	0
149	20241216	185200	81089950	2945	2945	2945	2945	0
150	20241216	185100	81089950	2945	2945	2945	2945	0
151	20241216	185000	81089950	2945	2945	2945	2945	0
152	20241216	184900	81089950	2945	2945	2945	2945	215
153	20241216	184800	81089950	2945	2945	2945	2945	0
154	20241216	184700	81089950	2945	2945	2945	2945	0
155	20241216	184600	81089950	2945	2945	2945	2945	0
156	20241216	184500	81089950	2945	2945	2945	2945	0
157	20241216	184400	81089950	2945	2945	2945	2945	0
158	20241216	184300	81089950	2945	2945	2945	2945	0
159	20241216	184200	81089950	2945	2945	2945	2945	0
160	20241216	184100	81089950	2945	2945	2945	2945	0
161	20241216	184000	81089950	2945	2945	2945	2945	0
162	20241216	183900	81089950	2945	2945	2945	2945	0
163	20241216	183800	81089950	2945	2945	2945	2945	0
164	20241216	183700	81089950	2945	2945	2945	2945	0
165	20241216	183600	81089950	2945	2945	2945	2945	0
166	20241216	183500	81089950	2945	2945	2945	2945	0
167	20241216	183400	81089950	2945	2945	2945	2945	0
168	20241216	183300	81089950	2945	2945	2945	2945	0
169	20241216	183200	81089950	2945	2945	2945	2945	0
170	20241216	183100	81089950	2945	2945	2945	2945	0
171	20241216	183000	81089950	2945	2945	2945	2945	0
172	20241216	182900	81089950	2945	2945	2945	2945	0
173	20241216	182800	81089950	2945	2945	2945	2945	0
174	20241216	182700	81089950	2945	2945	2945	2945	0
175	20241216	182600	81089950	2945	2945	2945	2945	0
176	20241216	182500	81089950	2945	2945	2945	2945	0
177	20241216	182400	81089950	2945	2945	2945	2945	0
178	20241216	182300	81089950	2945	2945	2945	2945	0
179	20241216	182200	81089950	2945	2945	2945	2945	0
180	20241216	182100	81089950	2945	2945	2945	2945	0
181	20241216	182000	81089950	2945	2945	2945	2945	0
182	20241216	181900	81089950	2945	2945	2945	2945	215
183	20241216	181800	81089950	2945	2945	2945	2945	0
184	20241216	181700	81089950	2945	2945	2945	2945	0
185	20241216	181600	81089950	2945	2945	2945	2945	0
186	20241216	181500	81089950	2945	2945	2945	2945	0
187	20241216	181400	81089950	2945	2945	2945	2945	0
188	20241216	181300	81089950	2945	2945	2945	2945	0
189	20241216	181200	81089950	2945	2945	2945	2945	0
190	20241216	181100	81089950	2945	2945	2945	2945	0
191	20241216	181000	81089950	2945	2945	2945	2945	0
192	20241216	180900	81089950	2945	2945	2945	2945	0
193	20241216	180800	81089950	2945	2945	2945	2945	0
194	20241216	180700	81089950	2945	2945	2945	2945	0
195	20241216	180600	81089950	2945	2945	2945	2945	0
196	20241216	180500	81089950	2945	2945	2945	2945	0
197	20241216	180400	81089950	2945	2945	2945	2945	0
198	20241216	180300	81089950	2945	2945	2945	2945	0
199	20241216	180200	81089950	2945	2945	2945	2945	0
200	20241216	180100	81089950	2945	2945	2945	2945	0
201	20241216	180000	81089950	2945	2945	2945	2945	0
202	20241216	175900	81089950	2945	2945	2945	2945	0
203	20241216	175800	81089950	2945	2945	2945	2945	0
204	20241216	175700	81089950	2945	2945	2945	2945	0
205	20241216	175600	81089950	2945	2945	2945	2945	0
206	20241216	175500	81089950	2945	2945	2945	2945	0
207	20241216	175400	81089950	2945	2945	2945	2945	0
208	20241216	175300	81089950	2945	2945	2945	2945	0
209	20241216	175200	81089950	2945	2945	2945	2945	0
210	20241216	175100	81089950	2945	2945	2945	2945	0
211	20241216	175000	81089950	2945	2945	2945	2945	0
212	20241216	174900	81089950	2945	2945	2945	2945	215
213	20241216	174800	81089950	2945	2945	2945	2945	0
214	20241216	174700	81089950	2945	2945	2945	2945	0
215	20241216	174600	81089950	2945	2945	2945	2945	0
216	20241216	174500	81089950	2945	2945	2945	2945	0
217	20241216	174400	81089950	2945	2945	2945	2945	0
218	20241216	174300	81089950	2945	2945	2945	2945	0
219	20241216	174200	81089950	2945	2945	2945	2945	0
220	20241216	174100	81089950	2945	2945	2945	2945	0
221	20241216	174000	81089950	2945	2945	2945	2945	0
222	20241216	173900	81089950	2945	2945	2945	2945	0
223	20241216	173800	81089950	2945	2945	2945	2945	0
224	20241216	173700	81089950	2945	2945	2945	2945	0
225	20241216	173600	81089950	2945	2945	2945	2945	0
226	20241216	173500	81089950	2945	2945	2945	2945	0
227	20241216	173400	81089950	2945	2945	2945	2945	0
228	20241216	173300	81089950	2945	2945	2945	2945	0
229	20241216	173200	81089950	2945	2945	2945	2945	0
230	20241216	173100	81089950	2945	2945	2945	2945	0
231	20241216	173000	81089950	2945	2945	2945	2945	0
232	20241216	172900	81089950	2945	2945	2945	2945	0
233	20241216	172800	81089950	2945	2945	2945	2945	0
234	20241216	172700	81089950	2945	2945	2945	2945	0
235	20241216	172600	81089950	2945	2945	2945	2945	0
236	20241216	172500	81089950	2945	2945	2945	2945	0
237	20241216	172400	81089950	2945	2945	2945	2945	0
238	20241216	172300	81089950	2945	2945	2945	2945	0
239	20241216	172200	81089950	2945	2945	2945	2945	0
240	20241216	172100	81089950	2945	2945	2945	2945	0
241	20241216	172000	81089950	2945	2945	2945	2945	0
242	20241216	171900	81089950	2945	2945	2945	2945	215
243	20241216	171800	81089950	2945	2945	2945	2945	0
244	20241216	171700	81089950	2945	2945	2945	2945	0
245	20241216	171600	81089950	2945	2945	2945	2945	0
246	20241216	171500	81089950	2945	2945	2945	2945	0
247	20241216	171400	81089950	2945	2945	2945	2945	0
248	20241216	171300	81089950	2945	2945	2945	2945	0
249	20241216	171200	81089950	2945	2945	2945	2945	0
250	20241216	171100	81089950	2945	2945	2945	2945	0
251	20241216	171000	81089950	2945	2945	2945	2945	0
252	20241216	170900	81089950	2945	2945	2945	2945	0
253	20241216	170800	81089950	2945	2945	2945	2945	0
254	20241216	170700	81089950	2945	2945	2945	2945	0
255	20241216	170600	81089950	2945	2945	2945	2945	0
256	20241216	170500	81089950	2945	2945	2945	2945	0
257	20241216	170400	81089950	2945	2945	2945	2945	0
258	20241216	170300	81089950	2945	2945	2945	2945	0
259	20241216	170200	81089950	2945	2945	2945	2945	0
260	20241216	170100	81089950	2945	2945	2945	2945	0
261	20241216	170000	81089950	2945	2945	2945	2945	0
262	20241216	165900	81089950	2945	2945	2945	2945	0
263	20241216	165800	81089950	2945	2945	2945	2945	0
264	20241216	165700	81089950	2945	2945	2945	2945	0
265	20241216	165600	81089950	2945	2945	2945	2945	0
266	20241216	165500	81089950	2945	2945	2945	2945	0
267	20241216	165400	81089950	2945	2945	2945	2945	0
268	20241216	165300	81089950	2945	2945	2945	2945	0
269	20241216	165200	81089950	2945	2945	2945	2945	0
270	20241216	165100	81089950	2945	2945	2945	2945	0
271	20241216	165000	81089950	2945	2945	2945	2945	0
272	20241216	164900	81089950	2945	2945	2945	2945	215
273	20241216	164800	81089950	2945	2945	2945	2945	0
274	20241216	164700	81089950	2945	2945	2945	2945	0
275	20241216	164600	81089950	2945	2945	2945	2945	0
276	20241216	164500	81089950	2945	2945	2945	2945	0
277	20241216	164400	81089950	2945	2945	2945	2945	0
278	20241216	164300	81089950	2945	2945	2945	2945	0
279	20241216	164200	81089950	2945	2945	2945	2945	0
280	20241216	164100	81089950	2945	2945	2945	2945	0
281	20241216	164000	81089950	2945	2945	2945	2945	0
282	20241216	163900	81089950	2945	2945	2945	2945	0
283	20241216	163800	81089950	2945	2945	2945	2945	0
284	20241216	163700	81089950	2945	2945	2945	2945	0
285	20241216	163600	81089950	2945	2945	2945	2945	0
286	20241216	163500	81089950	2945	2945	2945	2945	0
287	20241216	163400	81089950	2945	2945	2945	2945	0
288	20241216	163300	81089950	2945	2945	2945	2945	0
289	20241216	163200	81089950	2945	2945	2945	2945	0
290	20241216	163100	81089950	2945	2945	2945	2945	0
291	20241216	163000	81089950	2945	2945	2945	2945	0
292	20241216	162900	81089950	2945	2945	2945	2945	0
293	20241216	162800	81089950	2945	2945	2945	2945	0
294	20241216	162700	81089950	2945	2945	2945	2945	0
295	20241216	162600	81089950	2945	2945	2945	2945	0
296	20241216	162500	81089950	2945	2945	2945	2945	0
297	20241216	162400	81089950	2945	2945	2945	2945	0
298	20241216	162300	81089950	2945	2945	2945	2945	0
299	20241216	162200	81089950	2945	2945	2945	2945	0
300	20241216	162100	81089950	2945	2945	2945	2945	0
301	20241216	162000	81089950	2945	2945	2945	2945	0
302	20241216	161900	81089950	2945	2945	2945	2945	215
303	20241216	161800	81089950	2945	2945	2945	2945	0
304	20241216	161700	81089950	2945	2945	2945	2945	0
305	20241216	161600	81089950	2945	2945	2945	2945	0
306	20241216	161500	81089950	2945	2945	2945	2945	0
307	20241216	161400	81089950	2945	2945	2945	2945	0
308	20241216	161300	81089950	2945	2945	2945	2945	0
309	20241216	161200	81089950	2945	2945	2945	2945	0
310	20241216	161100	81089950	2945	2945	2945	2945	0
311	20241216	161000	81089950	2945	2945	2945	2945	0
312	20241216	160900	81089950	2945	2945	2945	2945	0
313	20241216	160800	81089950	2945	2945	2945	2945	0
314	20241216	160700	81089950	2945	2945	2945	2945	0
315	20241216	160600	81089950	2945	2945	2945	2945	0
316	20241216	160500	81089950	2945	2945	2945	2945	0
317	20241216	160400	81089950	2945	2945	2945	2945	0
318	20241216	160300	81089950	2945	2945	2945	2945	0
319	20241216	160200	81089950	2945	2945	2945	2945	0
320	20241216	160100	81089950	2945	2945	2945	2945	0
321	20241216	160000	81089950	2945	2945	2945	2945	0
322	20241216	155900	81089950	2945	2945	2945	2945	0
323	20241216	155800	81089950	2945	2945	2945	2945	0
324	20241216	155700	81089950	2945	2945	2945	2945	0
325	20241216	155600	81089950	2945	2945	2945	2945	0
326	20241216	155500	81089950	2945	2945	2945	2945	0
327	20241216	155400	81089950	2945	2945	2945	2945	0
328	20241216	155300	81089950	2945	2945	2945	2945	0
329	20241216	155200	81089950	2945	2945	2945	2945	0
330	20241216	155100	81089950	2945	2945	2945	2945	0
331	20241216	155000	81089950	2945	2945	2945	2945	0
332	20241216	154900	81089950	2945	2945	2945	2945	215
333	20241216	154800	81089950	2945	2945	2945	2945	0
334	20241216	154700	81089950	2945	2945	2945	2945	0
335	20241216	154600	81089950	2945	2945	2945	2945	0
336	20241216	154500	81089950	2945	2945	2945	2945	0
337	20241216	154400	81089950	2945	2945	2945	2945	0
338	20241216	154300	81089950	2945	2945	2945	2945	0
339	20241216	154200	81089950	2945	2945	2945	2945	0
340	20241216	154100	81089950	2945	2945	2945	2945	0
341	20241216	154000	81089950	2945	2945	2945	2945	0
342	20241216	153900	81089950	2945	2945	2945	2945	0
343	20241216	153800	81089950	2945	2945	2945	2945	0
344	20241216	153700	81089950	2945	2945	2945	2945	0
345	20241216	153600	81089950	2945	2945	2945	2945	0
346	20241216	153500	81089950	2945	2945	2945	2945	0
347	20241216	153400	81089950	2945	2945	2945	2945	0
348	20241216	153300	81089950	2945	2945	2945	2945	0
349	20241216	153200	81089950	2945	2945	2945	2945	0
350	20241216	153100	81089950	2945	2945	2945	2945	0
351	20241216	153000	81089950	2945	2945	2945	2945	215
352	20241216	152900	80456775	2935	2935	2935	2935	0
353	20241216	152800	80456775	2935	2935	2935	2935	0
354	20241216	152700	80456775	2935	2935	2935	2935	0
355	20241216	152600	80456775	2935	2935	2935	2935	0
356	20241216	152500	80456775	2935	2935	2935	2935	0
357	20241216	152400	80456775	2935	2935	2935	2935	0
358	20241216	152300	80456775	2935	2935	2935	2935	0
359	20241216	152200	80456775	2935	2935	2935	2935	0
360	20241216	152100	80456775	2935	2935	2935	2935	0
361	20241216	152000	80456775	2935	2935	2935	2935	0
362	20241216	151900	80456775	2935	2935	2935	2935	21
363	20241216	151800	80395140	2930	2930	2930	2930	0
364	20241216	151700	80395140	2930	2930	2930	2930	0
365	20241216	151600	80395140	2930	2930	2930	2930	0
366	20241216	151500	80395140	2930	2930	2930	2930	0
367	20241216	151400	80395140	2930	2930	2930	2930	0
368	20241216	151300	80395140	2930	2930	2930	2930	0
369	20241216	151200	80395140	2930	2930	2930	2930	0
370	20241216	151100	80395140	2930	2930	2930	2930	0
371	20241216	151000	80395140	2930	2935	2935	2930	3
372	20241216	150900	80386345	2940	2940	2940	2940	0
373	20241216	150800	80386345	2940	2935	2940	2935	51
374	20241216	150700	80236655	2935	2935	2935	2935	0
375	20241216	150600	80236655	2935	2935	2935	2935	0
376	20241216	150500	80236655	2935	2935	2935	2935	0
377	20241216	150400	80236655	2935	2935	2935	2935	0
378	20241216	150300	80236655	2935	2935	2935	2935	25
379	20241216	150200	80163280	2940	2940	2940	2940	0
380	20241216	150100	80163280	2940	2940	2940	2940	1
381	20241216	150000	80160340	2935	2935	2935	2935	0
382	20241216	145900	80160340	2935	2935	2935	2935	0
383	20241216	145800	80160340	2935	2935	2935	2935	0
384	20241216	145700	80160340	2935	2935	2935	2935	0
385	20241216	145600	80160340	2935	2935	2935	2935	0
386	20241216	145500	80160340	2935	2935	2935	2935	0
387	20241216	145400	80160340	2935	2935	2935	2935	0
388	20241216	145300	80160340	2935	2935	2935	2935	8
389	20241216	145200	80136860	2935	2935	2935	2935	0
390	20241216	145100	80136860	2935	2935	2935	2935	0
391	20241216	145000	80136860	2935	2935	2935	2935	0
392	20241216	144900	80136860	2935	2935	2935	2935	0
393	20241216	144800	80136860	2935	2935	2935	2935	60
394	20241216	144700	79960760	2935	2935	2935	2935	0
395	20241216	144600	79960760	2935	2935	2935	2935	0
396	20241216	144500	79960760	2935	2930	2935	2930	29
397	20241216	144400	79875650	2930	2930	2930	2930	0
398	20241216	144300	79875650	2930	2930	2930	2930	9
399	20241216	144200	79849280	2930	2930	2930	2930	50
400	20241216	144100	79702780	2930	2930	2930	2930	0
401	20241216	144000	79702780	2930	2930	2930	2930	10
402	20241216	143900	79673480	2935	2935	2935	2935	0
403	20241216	143800	79673480	2935	2935	2935	2935	14
404	20241216	143700	79632390	2940	2940	2940	2940	0
405	20241216	143600	79632390	2940	2940	2940	2940	0
406	20241216	143500	79632390	2940	2940	2940	2940	0
407	20241216	143400	79632390	2940	2940	2940	2940	0
408	20241216	143300	79632390	2940	2940	2940	2940	0
409	20241216	143200	79632390	2940	2930	2940	2930	983
410	20241216	143100	76746865	2930	2925	2930	2925	51
411	20241216	143000	76597440	2925	2925	2925	2925	0
412	20241216	142900	76597440	2925	2925	2925	2925	0
413	20241216	142800	76597440	2925	2925	2925	2925	30
414	20241216	142700	76509690	2930	2920	2930	2910	1194
415	20241216	142600	73030615	2935	2935	2935	2935	0
416	20241216	142500	73030615	2935	2935	2935	2935	1
417	20241216	142400	73027680	2925	2925	2925	2925	0
418	20241216	142300	73027680	2925	2925	2925	2925	0
419	20241216	142200	73027680	2925	2925	2925	2925	1508
420	20241216	142100	68616780	2930	2925	2930	2925	890
421	20241216	142000	66010830	2925	2925	2925	2925	30
422	20241216	141900	65923080	2930	2930	2930	2930	1
423	20241216	141800	65920150	2925	2925	2925	2925	25
424	20241216	141700	65847025	2945	2945	2945	2945	0
425	20241216	141600	65847025	2945	2945	2945	2945	0
426	20241216	141500	65847025	2945	2945	2945	2945	0
427	20241216	141400	65847025	2945	2945	2945	2945	0
428	20241216	141300	65847025	2945	2945	2945	2945	0
429	20241216	141200	65847025	2945	2945	2945	2945	0
430	20241216	141100	65847025	2945	2945	2945	2945	0
431	20241216	141000	65847025	2945	2945	2945	2945	0
432	20241216	140900	65847025	2945	2945	2945	2945	0
433	20241216	140800	65847025	2945	2945	2945	2945	0
434	20241216	140700	65847025	2945	2945	2945	2945	0
435	20241216	140600	65847025	2945	2945	2945	2945	0
436	20241216	140500	65847025	2945	2945	2945	2945	0
437	20241216	140400	65847025	2945	2945	2945	2945	0
438	20241216	140300	65847025	2945	2945	2945	2945	0
439	20241216	140200	65847025	2945	2945	2945	2945	1
440	20241216	140100	65844080	2930	2930	2930	2930	700
441	20241216	140000	63793080	2955	2955	2955	2955	0
442	20241216	135900	63793080	2955	2955	2955	2955	1
443	20241216	135800	63790125	2935	2935	2935	2935	20
444	20241216	135700	63731425	2930	2930	2930	2930	0
445	20241216	135600	63731425	2930	2955	2955	2930	2500
446	20241216	135500	56400880	2955	2955	2955	2955	0
447	20241216	135400	56400880	2955	2955	2955	2955	0
448	20241216	135300	56400880	2955	2955	2955	2955	19
449	20241216	135200	56344735	2955	2955	2955	2955	0
450	20241216	135100	56344735	2955	2955	2955	2955	20
451	20241216	135000	56285635	2955	2950	2955	2950	373
452	20241216	134900	55185280	2950	2950	2950	2950	20
453	20241216	134800	55126280	2950	2950	2950	2950	10
454	20241216	134700	55096780	2950	2950	2950	2950	10
455	20241216	134600	55067280	2950	2950	2950	2950	20
456	20241216	134500	55008280	2955	2955	2955	2955	0
457	20241216	134400	55008280	2955	2955	2955	2955	0
458	20241216	134300	55008280	2955	2955	2955	2955	0
459	20241216	134200	55008280	2955	2955	2955	2955	0
460	20241216	134100	55008280	2955	2955	2955	2955	0
461	20241216	134000	55008280	2955	2955	2955	2955	1
462	20241216	133900	55005325	2930	2935	2935	2930	3000
463	20241216	133800	46211675	2955	2955	2955	2955	0
464	20241216	133700	46211675	2955	2955	2955	2955	0
465	20241216	133600	46211675	2955	2955	2955	2955	0
466	20241216	133500	46211675	2955	2955	2955	2955	0
467	20241216	133400	46211675	2955	2955	2955	2955	0
468	20241216	133300	46211675	2955	2955	2955	2955	0
469	20241216	133200	46211675	2955	2955	2955	2955	0
470	20241216	133100	46211675	2955	2955	2955	2955	0
471	20241216	133000	46211675	2955	2955	2955	2955	0
472	20241216	132900	46211675	2955	2955	2955	2955	0
473	20241216	132800	46211675	2955	2955	2955	2955	0
474	20241216	132700	46211675	2955	2955	2955	2955	0
475	20241216	132600	46211675	2955	2950	2955	2950	17
476	20241216	132500	46161455	2950	2950	2950	2950	0
477	20241216	132400	46161455	2950	2950	2950	2950	0
478	20241216	132300	46161455	2950	2950	2950	2950	0
479	20241216	132200	46161455	2950	2950	2950	2950	0
480	20241216	132100	46161455	2950	2950	2950	2950	0
481	20241216	132000	46161455	2950	2950	2950	2950	0
482	20241216	131900	46161455	2950	2950	2950	2950	0
483	20241216	131800	46161455	2950	2950	2950	2950	0
484	20241216	131700	46161455	2950	2950	2950	2950	0
485	20241216	131600	46161455	2950	2950	2950	2950	0
486	20241216	131500	46161455	2950	2950	2950	2950	0
487	20241216	131400	46161455	2950	2950	2950	2950	0
488	20241216	131300	46161455	2950	2950	2950	2950	0
489	20241216	131200	46161455	2950	2950	2950	2950	0
490	20241216	131100	46161455	2950	2950	2950	2950	0
491	20241216	131000	46161455	2950	2950	2950	2950	0
492	20241216	130900	46161455	2950	2950	2950	2950	0
493	20241216	130800	46161455	2950	2950	2950	2950	0
494	20241216	130700	46161455	2950	2950	2950	2950	0
495	20241216	130600	46161455	2950	2950	2950	2950	0
496	20241216	130500	46161455	2950	2955	2955	2950	129
497	20241216	130400	45780615	2950	2950	2950	2950	0
498	20241216	130300	45780615	2950	2950	2950	2950	25
499	20241216	130200	45706865	2950	2950	2950	2950	0
500	20241216	130100	45706865	2950	2950	2950	2950	5
501	20241216	130000	45692115	2950	2950	2950	2950	0
502	20241216	125900	45692115	2950	2950	2950	2950	0
503	20241216	125800	45692115	2950	2950	2950	2950	0
504	20241216	125700	45692115	2950	2950	2950	2950	0
505	20241216	125600	45692115	2950	2950	2950	2950	0
506	20241216	125500	45692115	2950	2950	2950	2950	0
507	20241216	125400	45692115	2950	2950	2950	2950	35
508	20241216	125300	45588865	2965	2965	2965	2965	0
509	20241216	125200	45588865	2965	2965	2965	2965	0
510	20241216	125100	45588865	2965	2965	2965	2965	0
511	20241216	125000	45588865	2965	2965	2965	2965	0
512	20241216	124900	45588865	2965	2965	2965	2965	1
513	20241216	124800	45585900	2955	2955	2955	2955	0
514	20241216	124700	45585900	2955	2955	2955	2955	0
515	20241216	124600	45585900	2955	2955	2955	2955	0
516	20241216	124500	45585900	2955	2955	2955	2955	0
517	20241216	124400	45585900	2955	2955	2955	2955	0
518	20241216	124300	45585900	2955	2955	2955	2955	0
519	20241216	124200	45585900	2955	2955	2955	2955	0
520	20241216	124100	45585900	2955	2955	2955	2955	5
521	20241216	124000	45571125	2970	2970	2970	2970	0
522	20241216	123900	45571125	2970	2970	2970	2970	0
523	20241216	123800	45571125	2970	2970	2970	2970	200
524	20241216	123700	44977125	2970	2960	2970	2960	751
525	20241216	123600	42749320	2955	2960	2960	2955	433
526	20241216	123500	41469305	2960	2960	2960	2960	0
527	20241216	123400	41469305	2960	2960	2960	2960	0
528	20241216	123300	41469305	2960	2960	2960	2960	0
529	20241216	123200	41469305	2960	2955	2960	2955	356
530	20241216	123100	40417185	2955	2955	2955	2955	0
531	20241216	123000	40417185	2955	2955	2955	2955	0
532	20241216	122900	40417185	2955	2955	2955	2955	0
533	20241216	122800	40417185	2955	2955	2955	2955	0
534	20241216	122700	40417185	2955	2955	2955	2955	0
535	20241216	122600	40417185	2955	2955	2955	2955	0
536	20241216	122500	40417185	2955	2955	2955	2955	0
537	20241216	122400	40417185	2955	2955	2955	2955	0
538	20241216	122300	40417185	2955	2955	2955	2955	5
539	20241216	122200	40402410	2960	2955	2960	2955	48
540	20241216	122100	40260495	2960	2960	2960	2960	0
541	20241216	122000	40260495	2960	2960	2960	2960	0
542	20241216	121900	40260495	2960	2960	2960	2960	0
543	20241216	121800	40260495	2960	2960	2960	2960	0
544	20241216	121700	40260495	2960	2960	2960	2960	0
545	20241216	121600	40260495	2960	2960	2960	2960	0
546	20241216	121500	40260495	2960	2960	2960	2960	0
547	20241216	121400	40260495	2960	2960	2960	2960	0
548	20241216	121300	40260495	2960	2960	2960	2960	1
549	20241216	121200	40257535	2955	2950	2955	2950	410
550	20241216	121100	39046000	2955	2955	2955	2955	3
551	20241216	121000	39037135	2955	2955	2955	2955	0
552	20241216	120900	39037135	2955	2955	2955	2955	0
553	20241216	120800	39037135	2955	2955	2955	2955	0
554	20241216	120700	39037135	2955	2955	2955	2955	0
555	20241216	120600	39037135	2955	2955	2955	2955	0
556	20241216	120500	39037135	2955	2955	2955	2955	0
557	20241216	120400	39037135	2955	2955	2955	2955	0
558	20241216	120300	39037135	2955	2955	2955	2955	0
559	20241216	120200	39037135	2955	2955	2955	2955	0
560	20241216	120100	39037135	2955	2955	2955	2955	1
561	20241216	120000	39034180	2930	2930	2930	2930	0
562	20241216	115900	39034180	2930	2930	2930	2930	0
563	20241216	115800	39034180	2930	2930	2930	2930	0
564	20241216	115700	39034180	2930	2945	2945	2930	1000
565	20241216	115600	36096840	2955	2955	2955	2955	377
566	20241216	115500	34982805	2955	2955	2955	2955	0
567	20241216	115400	34982805	2955	2955	2955	2955	0
568	20241216	115300	34982805	2955	2955	2955	2955	0
569	20241216	115200	34982805	2955	2955	2955	2955	0
570	20241216	115100	34982805	2955	2955	2955	2955	0
571	20241216	115000	34982805	2955	2955	2955	2955	0
572	20241216	114900	34982805	2955	2955	2955	2955	0
573	20241216	114800	34982805	2955	2955	2955	2955	0
574	20241216	114700	34982805	2955	2955	2955	2955	25
575	20241216	114600	34908930	2955	2955	2955	2955	0
576	20241216	114500	34908930	2955	2955	2955	2955	0
577	20241216	114400	34908930	2955	2955	2955	2955	50
578	20241216	114300	34761180	2955	2955	2955	2955	50
579	20241216	114200	34613430	2960	2960	2960	2960	100
580	20241216	114100	34317430	2975	2975	2975	2975	364
581	20241216	114000	33234530	3000	3000	3000	3000	0
582	20241216	113900	33234530	3000	3000	3000	3000	0
583	20241216	113800	33234530	3000	3000	3000	3000	0
584	20241216	113700	33234530	3000	3000	3000	3000	0
585	20241216	113600	33234530	3000	3000	3000	3000	0
586	20241216	113500	33234530	3000	3000	3000	3000	0
587	20241216	113400	33234530	3000	3000	3000	3000	0
588	20241216	113300	33234530	3000	3000	3000	3000	0
589	20241216	113200	33234530	3000	3000	3000	3000	0
590	20241216	113100	33234530	3000	3000	3000	3000	0
591	20241216	113000	33234530	3000	3000	3000	3000	0
592	20241216	112900	33234530	3000	3000	3000	3000	0
593	20241216	112800	33234530	3000	3000	3000	3000	1
594	20241216	112700	33231530	2980	2980	2980	2980	0
595	20241216	112600	33231530	2980	2980	2980	2980	0
596	20241216	112500	33231530	2980	2980	2980	2980	0
597	20241216	112400	33231530	2980	2995	2995	2980	1000
598	20241216	112300	30251185	2995	2995	2995	2995	10
599	20241216	112200	30221235	3000	3000	3000	3000	1
600	20241216	112100	30218235	2995	2990	2995	2990	268
601	20241216	112000	29416680	2990	2990	2990	2990	0
602	20241216	111900	29416680	2990	2990	2990	2990	0
603	20241216	111800	29416680	2990	2990	2990	2990	0
604	20241216	111700	29416680	2990	2990	2990	2990	0
605	20241216	111600	29416680	2990	2990	2990	2990	0
606	20241216	111500	29416680	2990	2990	2990	2990	0
607	20241216	111400	29416680	2990	2990	2990	2990	0
608	20241216	111300	29416680	2990	2990	2990	2990	67
609	20241216	111200	29216350	2995	2995	2995	2995	0
610	20241216	111100	29216350	2995	2995	2995	2995	0
611	20241216	111000	29216350	2995	2995	2995	2995	0
612	20241216	110900	29216350	2995	2995	2995	2995	0
613	20241216	110800	29216350	2995	2995	2995	2995	0
614	20241216	110700	29216350	2995	2980	2995	2980	172
615	20241216	110600	28703775	3000	3000	3000	3000	0
616	20241216	110500	28703775	3000	3000	3000	3000	0
617	20241216	110400	28703775	3000	3000	3000	3000	0
618	20241216	110300	28703775	3000	3000	3000	3000	0
619	20241216	110200	28703775	3000	3000	3000	3000	1
620	20241216	110100	28700775	2980	2980	2980	2980	0
621	20241216	110000	28700775	2980	2980	2980	2980	15
622	20241216	105900	28656075	3000	3000	3000	3000	0
623	20241216	105800	28656075	3000	2995	3000	2995	102
624	20241216	105700	28350340	2995	2995	2995	2995	1
625	20241216	105600	28347345	2965	2960	2965	2960	1434
626	20241216	105500	24096035	2960	2960	2960	2960	0
627	20241216	105400	24096035	2960	2960	2960	2960	0
628	20241216	105300	24096035	2960	2960	2960	2960	0
629	20241216	105200	24096035	2960	2960	2960	2960	0
630	20241216	105100	24096035	2960	2960	2960	2960	0
631	20241216	105000	24096035	2960	2960	2960	2960	0
632	20241216	104900	24096035	2960	2960	2960	2960	0
633	20241216	104800	24096035	2960	2960	2960	2960	1
634	20241216	104700	24093075	2945	2945	2945	2945	0
635	20241216	104600	24093075	2945	2945	2945	2945	0
636	20241216	104500	24093075	2945	2945	2945	2945	0
637	20241216	104400	24093075	2945	2945	2945	2945	0
638	20241216	104300	24093075	2945	2945	2945	2945	1
639	20241216	104200	24090130	2945	2945	2945	2945	1
640	20241216	104100	24087185	2960	2960	2960	2960	0
641	20241216	104000	24087185	2960	2960	2960	2960	6
642	20241216	103900	24069425	2960	2960	2960	2960	0
643	20241216	103800	24069425	2960	2960	2960	2960	5
644	20241216	103700	24054625	2945	2945	2945	2945	0
645	20241216	103600	24054625	2945	2945	2945	2945	15
646	20241216	103500	24010450	2965	2965	2965	2965	0
647	20241216	103400	24010450	2965	2965	2965	2965	0
648	20241216	103300	24010450	2965	2960	2965	2960	101
649	20241216	103200	23711485	2955	2955	2955	2955	0
650	20241216	103100	23711485	2955	2955	2955	2955	1
651	20241216	103000	23708530	2950	2940	2950	2940	3
652	20241216	102900	23699695	2940	2940	2940	2940	1
653	20241216	102800	23696755	2960	2960	2960	2960	0
654	20241216	102700	23696755	2960	2960	2960	2960	0
655	20241216	102600	23696755	2960	2960	2960	2960	1
656	20241216	102500	23693795	2960	2955	2960	2955	2
657	20241216	102400	23687880	2940	2940	2940	2940	0
658	20241216	102300	23687880	2940	2935	2940	2935	4829
659	20241216	102200	9493135	2935	2935	2935	2935	0
660	20241216	102100	9493135	2935	2935	2935	2935	0
661	20241216	102000	9493135	2935	2935	2935	2935	0
662	20241216	101900	9493135	2935	2935	2935	2935	1
663	20241216	101800	9490200	2930	2930	2930	2930	500
664	20241216	101700	8025200	2930	2930	2930	2930	0
665	20241216	101600	8025200	2930	2930	2930	2930	0
666	20241216	101500	8025200	2930	2930	2930	2930	0
667	20241216	101400	8025200	2930	2930	2930	2930	0
668	20241216	101300	8025200	2930	2930	2930	2930	0
669	20241216	101200	8025200	2930	2930	2930	2930	0
670	20241216	101100	8025200	2930	2930	2930	2930	0
671	20241216	101000	8025200	2930	2930	2930	2930	0
672	20241216	100900	8025200	2930	2930	2930	2930	0
673	20241216	100800	8025200	2930	2930	2930	2930	0
674	20241216	100700	8025200	2930	2930	2930	2930	0
675	20241216	100600	8025200	2930	2930	2930	2930	0
676	20241216	100500	8025200	2930	2930	2930	2930	0
677	20241216	100400	8025200	2930	2930	2930	2930	0
678	20241216	100300	8025200	2930	2930	2930	2930	1
679	20241216	100200	8022270	2910	2925	2925	2910	587
680	20241216	100100	6311620	2930	2930	2930	2930	0
681	20241216	100000	6311620	2930	2930	2930	2930	0
682	20241216	095900	6311620	2930	2930	2930	2930	0
683	20241216	095800	6311620	2930	2930	2930	2930	0
684	20241216	095700	6311620	2930	2930	2930	2930	0
685	20241216	095600	6311620	2930	2930	2930	2930	0
686	20241216	095500	6311620	2930	2930	2930	2930	0
687	20241216	095400	6311620	2930	2930	2930	2930	0
688	20241216	095300	6311620	2930	2930	2930	2930	0
689	20241216	095200	6311620	2930	2930	2930	2930	0
690	20241216	095100	6311620	2930	2930	2930	2930	0
691	20241216	095000	6311620	2930	2930	2930	2930	2
692	20241216	094900	6305760	2930	2930	2930	2930	1
693	20241216	094800	6302830	2920	2920	2920	2920	130
694	20241216	094700	5923230	2915	2915	2915	2915	0
695	20241216	094600	5923230	2915	2915	2915	2915	44
696	20241216	094500	5794970	2920	2920	2920	2920	0
697	20241216	094400	5794970	2920	2920	2920	2920	0
698	20241216	094300	5794970	2920	2920	2920	2920	2
699	20241216	094200	5789130	2920	2920	2920	2920	0
700	20241216	094100	5789130	2920	2920	2920	2920	0
701	20241216	094000	5789130	2920	2920	2920	2920	0
702	20241216	093900	5789130	2920	2920	2920	2920	0
703	20241216	093800	5789130	2920	2920	2920	2920	0
704	20241216	093700	5789130	2920	2920	2920	2920	21
705	20241216	093600	5727810	2910	2910	2910	2910	0
706	20241216	093500	5727810	2910	2910	2910	2910	0
707	20241216	093400	5727810	2910	2910	2910	2910	0
708	20241216	093300	5727810	2910	2910	2910	2910	0
709	20241216	093200	5727810	2910	2910	2910	2910	0
710	20241216	093100	5727810	2910	2910	2910	2910	0
711	20241216	093000	5727810	2910	2910	2910	2910	0
712	20241216	092900	5727810	2910	2910	2910	2910	20
713	20241216	092800	5669610	2920	2920	2920	2920	0
714	20241216	092700	5669610	2920	2920	2920	2920	0
715	20241216	092600	5669610	2920	2920	2920	2920	0
716	20241216	092500	5669610	2920	2920	2920	2920	0
717	20241216	092400	5669610	2920	2920	2920	2920	1
718	20241216	092300	5666690	2905	2905	2905	2905	10
719	20241216	092200	5637640	2920	2920	2920	2920	0
720	20241216	092100	5637640	2920	2920	2920	2920	0
721	20241216	092000	5637640	2920	2920	2920	2920	0
722	20241216	091900	5637640	2920	2920	2920	2920	0
723	20241216	091800	5637640	2920	2920	2920	2920	1
724	20241216	091700	5634720	2920	2920	2920	2920	0
725	20241216	091600	5634720	2920	2920	2920	2920	1
726	20241216	091500	5631800	2895	2900	2900	2880	1782
727	20241216	091400	469840	2900	2905	2905	2900	25
728	20241216	091300	397320	2925	2925	2925	2925	0
729	20241216	091200	397320	2925	2925	2925	2925	0
730	20241216	091100	397320	2925	2925	2925	2925	0
731	20241216	091000	397320	2925	2925	2925	2925	0
732	20241216	090900	397320	2925	2925	2925	2925	0
733	20241216	090800	397320	2925	2925	2925	2925	0
734	20241216	090700	397320	2925	2925	2925	2925	0
735	20241216	090600	397320	2925	2925	2925	2925	0
736	20241216	090500	397320	2925	2925	2925	2925	1
737	20241216	090400	394395	2905	2905	2905	2905	0
738	20241216	090300	394395	2905	2910	2910	2905	60
739	20241216	090200	220090	2920	2920	2920	2920	0
740	20241216	090100	220090	2920	2935	2935	2920	13
741	20241216	090000	182115	2935	2890	2935	2890	63