KissMeData/109670/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201300	87594090	8090	8090	8090	8090	478
3	20241213	201200	87594090	8090	8090	8090	8090	0
4	20241213	201100	87594090	8090	8090	8090	8090	0
5	20241213	201000	87594090	8090	8090	8090	8090	0
6	20241213	200900	87594090	8090	8090	8090	8090	0
7	20241213	200800	87594090	8090	8090	8090	8090	0
8	20241213	200700	87594090	8090	8090	8090	8090	0
9	20241213	200600	87594090	8090	8090	8090	8090	0
10	20241213	200500	87594090	8090	8090	8090	8090	0
11	20241213	200400	87594090	8090	8090	8090	8090	0
12	20241213	200300	87594090	8090	8090	8090	8090	0
13	20241213	200200	87594090	8090	8090	8090	8090	0
14	20241213	200100	87594090	8090	8090	8090	8090	0
15	20241213	200000	87594090	8090	8090	8090	8090	0
16	20241213	195900	87594090	8090	8090	8090	8090	0
17	20241213	195800	87594090	8090	8090	8090	8090	0
18	20241213	195700	87594090	8090	8090	8090	8090	0
19	20241213	195600	87594090	8090	8090	8090	8090	0
20	20241213	195500	87594090	8090	8090	8090	8090	0
21	20241213	195400	87594090	8090	8090	8090	8090	0
22	20241213	195300	87594090	8090	8090	8090	8090	0
23	20241213	195200	87594090	8090	8090	8090	8090	0
24	20241213	195100	87594090	8090	8090	8090	8090	0
25	20241213	195000	87594090	8090	8090	8090	8090	0
26	20241213	194900	87594090	8090	8090	8090	8090	0
27	20241213	194800	87594090	8090	8090	8090	8090	0
28	20241213	194700	87594090	8090	8090	8090	8090	0
29	20241213	194600	87594090	8090	8090	8090	8090	0
30	20241213	194500	87594090	8090	8090	8090	8090	0
31	20241213	194400	87594090	8090	8090	8090	8090	0
32	20241213	194300	87594090	8090	8090	8090	8090	478
33	20241213	194200	87594090	8090	8090	8090	8090	0
34	20241213	194100	87594090	8090	8090	8090	8090	0
35	20241213	194000	87594090	8090	8090	8090	8090	0
36	20241213	193900	87594090	8090	8090	8090	8090	0
37	20241213	193800	87594090	8090	8090	8090	8090	0
38	20241213	193700	87594090	8090	8090	8090	8090	0
39	20241213	193600	87594090	8090	8090	8090	8090	0
40	20241213	193500	87594090	8090	8090	8090	8090	0
41	20241213	193400	87594090	8090	8090	8090	8090	0
42	20241213	193300	87594090	8090	8090	8090	8090	0
43	20241213	193200	87594090	8090	8090	8090	8090	0
44	20241213	193100	87594090	8090	8090	8090	8090	0
45	20241213	193000	87594090	8090	8090	8090	8090	0
46	20241213	192900	87594090	8090	8090	8090	8090	0
47	20241213	192800	87594090	8090	8090	8090	8090	0
48	20241213	192700	87594090	8090	8090	8090	8090	0
49	20241213	192600	87594090	8090	8090	8090	8090	0
50	20241213	192500	87594090	8090	8090	8090	8090	0
51	20241213	192400	87594090	8090	8090	8090	8090	0
52	20241213	192300	87594090	8090	8090	8090	8090	0
53	20241213	192200	87594090	8090	8090	8090	8090	0
54	20241213	192100	87594090	8090	8090	8090	8090	0
55	20241213	192000	87594090	8090	8090	8090	8090	0
56	20241213	191900	87594090	8090	8090	8090	8090	0
57	20241213	191800	87594090	8090	8090	8090	8090	0
58	20241213	191700	87594090	8090	8090	8090	8090	0
59	20241213	191600	87594090	8090	8090	8090	8090	0
60	20241213	191500	87594090	8090	8090	8090	8090	0
61	20241213	191400	87594090	8090	8090	8090	8090	0
62	20241213	191300	87594090	8090	8090	8090	8090	478
63	20241213	191200	87594090	8090	8090	8090	8090	0
64	20241213	191100	87594090	8090	8090	8090	8090	0
65	20241213	191000	87594090	8090	8090	8090	8090	0
66	20241213	190900	87594090	8090	8090	8090	8090	0
67	20241213	190800	87594090	8090	8090	8090	8090	0
68	20241213	190700	87594090	8090	8090	8090	8090	0
69	20241213	190600	87594090	8090	8090	8090	8090	0
70	20241213	190500	87594090	8090	8090	8090	8090	0
71	20241213	190400	87594090	8090	8090	8090	8090	0
72	20241213	190300	87594090	8090	8090	8090	8090	0
73	20241213	190200	87594090	8090	8090	8090	8090	0
74	20241213	190100	87594090	8090	8090	8090	8090	0
75	20241213	190000	87594090	8090	8090	8090	8090	0
76	20241213	185900	87594090	8090	8090	8090	8090	0
77	20241213	185800	87594090	8090	8090	8090	8090	0
78	20241213	185700	87594090	8090	8090	8090	8090	0
79	20241213	185600	87594090	8090	8090	8090	8090	0
80	20241213	185500	87594090	8090	8090	8090	8090	0
81	20241213	185400	87594090	8090	8090	8090	8090	0
82	20241213	185300	87594090	8090	8090	8090	8090	0
83	20241213	185200	87594090	8090	8090	8090	8090	0
84	20241213	185100	87594090	8090	8090	8090	8090	0
85	20241213	185000	87594090	8090	8090	8090	8090	0
86	20241213	184900	87594090	8090	8090	8090	8090	0
87	20241213	184800	87594090	8090	8090	8090	8090	0
88	20241213	184700	87594090	8090	8090	8090	8090	0
89	20241213	184600	87594090	8090	8090	8090	8090	0
90	20241213	184500	87594090	8090	8090	8090	8090	0
91	20241213	184400	87594090	8090	8090	8090	8090	0
92	20241213	184300	87594090	8090	8090	8090	8090	478
93	20241213	184200	87594090	8090	8090	8090	8090	0
94	20241213	184100	87594090	8090	8090	8090	8090	0
95	20241213	184000	87594090	8090	8090	8090	8090	0
96	20241213	183900	87594090	8090	8090	8090	8090	0
97	20241213	183800	87594090	8090	8090	8090	8090	0
98	20241213	183700	87594090	8090	8090	8090	8090	0
99	20241213	183600	87594090	8090	8090	8090	8090	0
100	20241213	183500	87594090	8090	8090	8090	8090	0
101	20241213	183400	87594090	8090	8090	8090	8090	0
102	20241213	183300	87594090	8090	8090	8090	8090	0
103	20241213	183200	87594090	8090	8090	8090	8090	0
104	20241213	183100	87594090	8090	8090	8090	8090	0
105	20241213	183000	87594090	8090	8090	8090	8090	0
106	20241213	182900	87594090	8090	8090	8090	8090	0
107	20241213	182800	87594090	8090	8090	8090	8090	0
108	20241213	182700	87594090	8090	8090	8090	8090	0
109	20241213	182600	87594090	8090	8090	8090	8090	0
110	20241213	182500	87594090	8090	8090	8090	8090	0
111	20241213	182400	87594090	8090	8090	8090	8090	0
112	20241213	182300	87594090	8090	8090	8090	8090	0
113	20241213	182200	87594090	8090	8090	8090	8090	0
114	20241213	182100	87594090	8090	8090	8090	8090	0
115	20241213	182000	87594090	8090	8090	8090	8090	0
116	20241213	181900	87594090	8090	8090	8090	8090	0
117	20241213	181800	87594090	8090	8090	8090	8090	0
118	20241213	181700	87594090	8090	8090	8090	8090	0
119	20241213	181600	87594090	8090	8090	8090	8090	0
120	20241213	181500	87594090	8090	8090	8090	8090	0
121	20241213	181400	87594090	8090	8090	8090	8090	0
122	20241213	181300	87594090	8090	8090	8090	8090	478
123	20241213	181200	87594090	8090	8090	8090	8090	0
124	20241213	181100	87594090	8090	8090	8090	8090	0
125	20241213	181000	87594090	8090	8090	8090	8090	0
126	20241213	180900	87594090	8090	8090	8090	8090	0
127	20241213	180800	87594090	8090	8090	8090	8090	0
128	20241213	180700	87594090	8090	8090	8090	8090	0
129	20241213	180600	87594090	8090	8090	8090	8090	0
130	20241213	180500	87594090	8090	8090	8090	8090	0
131	20241213	180400	87594090	8090	8090	8090	8090	0
132	20241213	180300	87594090	8090	8090	8090	8090	0
133	20241213	180200	87594090	8090	8090	8090	8090	0
134	20241213	180100	87594090	8090	8090	8090	8090	0
135	20241213	180000	87594090	8090	8090	8090	8090	0
136	20241213	175900	87594090	8090	8090	8090	8090	0
137	20241213	175800	87594090	8090	8090	8090	8090	0
138	20241213	175700	87594090	8090	8090	8090	8090	0
139	20241213	175600	87594090	8090	8090	8090	8090	0
140	20241213	175500	87594090	8090	8090	8090	8090	0
141	20241213	175400	87594090	8090	8090	8090	8090	0
142	20241213	175300	87594090	8090	8090	8090	8090	0
143	20241213	175200	87594090	8090	8090	8090	8090	0
144	20241213	175100	87594090	8090	8090	8090	8090	0
145	20241213	175000	87594090	8090	8090	8090	8090	0
146	20241213	174900	87594090	8090	8090	8090	8090	0
147	20241213	174800	87594090	8090	8090	8090	8090	0
148	20241213	174700	87594090	8090	8090	8090	8090	0
149	20241213	174600	87594090	8090	8090	8090	8090	0
150	20241213	174500	87594090	8090	8090	8090	8090	0
151	20241213	174400	87594090	8090	8090	8090	8090	0
152	20241213	174300	87594090	8090	8090	8090	8090	478
153	20241213	174200	87594090	8090	8090	8090	8090	0
154	20241213	174100	87594090	8090	8090	8090	8090	0
155	20241213	174000	87594090	8090	8090	8090	8090	0
156	20241213	173900	87594090	8090	8090	8090	8090	0
157	20241213	173800	87594090	8090	8090	8090	8090	0
158	20241213	173700	87594090	8090	8090	8090	8090	0
159	20241213	173600	87594090	8090	8090	8090	8090	0
160	20241213	173500	87594090	8090	8090	8090	8090	0
161	20241213	173400	87594090	8090	8090	8090	8090	0
162	20241213	173300	87594090	8090	8090	8090	8090	0
163	20241213	173200	87594090	8090	8090	8090	8090	0
164	20241213	173100	87594090	8090	8090	8090	8090	0
165	20241213	173000	87594090	8090	8090	8090	8090	0
166	20241213	172900	87594090	8090	8090	8090	8090	0
167	20241213	172800	87594090	8090	8090	8090	8090	0
168	20241213	172700	87594090	8090	8090	8090	8090	0
169	20241213	172600	87594090	8090	8090	8090	8090	0
170	20241213	172500	87594090	8090	8090	8090	8090	0
171	20241213	172400	87594090	8090	8090	8090	8090	0
172	20241213	172300	87594090	8090	8090	8090	8090	0
173	20241213	172200	87594090	8090	8090	8090	8090	0
174	20241213	172100	87594090	8090	8090	8090	8090	0
175	20241213	172000	87594090	8090	8090	8090	8090	0
176	20241213	171900	87594090	8090	8090	8090	8090	0
177	20241213	171800	87594090	8090	8090	8090	8090	0
178	20241213	171700	87594090	8090	8090	8090	8090	0
179	20241213	171600	87594090	8090	8090	8090	8090	0
180	20241213	171500	87594090	8090	8090	8090	8090	0
181	20241213	171400	87594090	8090	8090	8090	8090	0
182	20241213	171300	87594090	8090	8090	8090	8090	478
183	20241213	171200	87594090	8090	8090	8090	8090	0
184	20241213	171100	87594090	8090	8090	8090	8090	0
185	20241213	171000	87594090	8090	8090	8090	8090	0
186	20241213	170900	87594090	8090	8090	8090	8090	0
187	20241213	170800	87594090	8090	8090	8090	8090	0
188	20241213	170700	87594090	8090	8090	8090	8090	0
189	20241213	170600	87594090	8090	8090	8090	8090	0
190	20241213	170500	87594090	8090	8090	8090	8090	0
191	20241213	170400	87594090	8090	8090	8090	8090	0
192	20241213	170300	87594090	8090	8090	8090	8090	0
193	20241213	170200	87594090	8090	8090	8090	8090	0
194	20241213	170100	87594090	8090	8090	8090	8090	0
195	20241213	170000	87594090	8090	8090	8090	8090	0
196	20241213	165900	87594090	8090	8090	8090	8090	0
197	20241213	165800	87594090	8090	8090	8090	8090	0
198	20241213	165700	87594090	8090	8090	8090	8090	0
199	20241213	165600	87594090	8090	8090	8090	8090	0
200	20241213	165500	87594090	8090	8090	8090	8090	0
201	20241213	165400	87594090	8090	8090	8090	8090	0
202	20241213	165300	87594090	8090	8090	8090	8090	0
203	20241213	165200	87594090	8090	8090	8090	8090	0
204	20241213	165100	87594090	8090	8090	8090	8090	0
205	20241213	165000	87594090	8090	8090	8090	8090	0
206	20241213	164900	87594090	8090	8090	8090	8090	0
207	20241213	164800	87594090	8090	8090	8090	8090	0
208	20241213	164700	87594090	8090	8090	8090	8090	0
209	20241213	164600	87594090	8090	8090	8090	8090	0
210	20241213	164500	87594090	8090	8090	8090	8090	0
211	20241213	164400	87594090	8090	8090	8090	8090	0
212	20241213	164300	87594090	8090	8090	8090	8090	478
213	20241213	164200	87594090	8090	8090	8090	8090	0
214	20241213	164100	87594090	8090	8090	8090	8090	0
215	20241213	164000	87594090	8090	8090	8090	8090	0
216	20241213	163900	87594090	8090	8090	8090	8090	0
217	20241213	163800	87594090	8090	8090	8090	8090	0
218	20241213	163700	87594090	8090	8090	8090	8090	0
219	20241213	163600	87594090	8090	8090	8090	8090	0
220	20241213	163500	87594090	8090	8090	8090	8090	0
221	20241213	163400	87594090	8090	8090	8090	8090	0
222	20241213	163300	87594090	8090	8090	8090	8090	0
223	20241213	163200	87594090	8090	8090	8090	8090	0
224	20241213	163100	87594090	8090	8090	8090	8090	0
225	20241213	163000	87594090	8090	8090	8090	8090	0
226	20241213	162900	87594090	8090	8090	8090	8090	0
227	20241213	162800	87594090	8090	8090	8090	8090	0
228	20241213	162700	87594090	8090	8090	8090	8090	0
229	20241213	162600	87594090	8090	8090	8090	8090	0
230	20241213	162500	87594090	8090	8090	8090	8090	0
231	20241213	162400	87594090	8090	8090	8090	8090	0
232	20241213	162300	87594090	8090	8090	8090	8090	0
233	20241213	162200	87594090	8090	8090	8090	8090	0
234	20241213	162100	87594090	8090	8090	8090	8090	0
235	20241213	162000	87594090	8090	8090	8090	8090	0
236	20241213	161900	87594090	8090	8090	8090	8090	0
237	20241213	161800	87594090	8090	8090	8090	8090	0
238	20241213	161700	87594090	8090	8090	8090	8090	0
239	20241213	161600	87594090	8090	8090	8090	8090	0
240	20241213	161500	87594090	8090	8090	8090	8090	0
241	20241213	161400	87594090	8090	8090	8090	8090	0
242	20241213	161300	87594090	8090	8090	8090	8090	478
243	20241213	161200	87594090	8090	8090	8090	8090	0
244	20241213	161100	87594090	8090	8090	8090	8090	0
245	20241213	161000	87594090	8090	8090	8090	8090	0
246	20241213	160900	87594090	8090	8090	8090	8090	0
247	20241213	160800	87594090	8090	8090	8090	8090	0
248	20241213	160700	87594090	8090	8090	8090	8090	0
249	20241213	160600	87594090	8090	8090	8090	8090	0
250	20241213	160500	87594090	8090	8090	8090	8090	0
251	20241213	160400	87594090	8090	8090	8090	8090	0
252	20241213	160300	87594090	8090	8090	8090	8090	0
253	20241213	160200	87594090	8090	8090	8090	8090	0
254	20241213	160100	87594090	8090	8090	8090	8090	0
255	20241213	160000	87594090	8090	8090	8090	8090	0
256	20241213	155900	87594090	8090	8090	8090	8090	0
257	20241213	155800	87594090	8090	8090	8090	8090	0
258	20241213	155700	87594090	8090	8090	8090	8090	0
259	20241213	155600	87594090	8090	8090	8090	8090	0
260	20241213	155500	87594090	8090	8090	8090	8090	0
261	20241213	155400	87594090	8090	8090	8090	8090	0
262	20241213	155300	87594090	8090	8090	8090	8090	0
263	20241213	155200	87594090	8090	8090	8090	8090	0
264	20241213	155100	87594090	8090	8090	8090	8090	0
265	20241213	155000	87594090	8090	8090	8090	8090	0
266	20241213	154900	87594090	8090	8090	8090	8090	0
267	20241213	154800	87594090	8090	8090	8090	8090	0
268	20241213	154700	87594090	8090	8090	8090	8090	0
269	20241213	154600	87594090	8090	8090	8090	8090	0
270	20241213	154500	87594090	8090	8090	8090	8090	0
271	20241213	154400	87594090	8090	8090	8090	8090	0
272	20241213	154300	87594090	8090	8090	8090	8090	478
273	20241213	154200	87594090	8090	8090	8090	8090	0
274	20241213	154100	87594090	8090	8090	8090	8090	0
275	20241213	154000	87594090	8090	8090	8090	8090	0
276	20241213	153900	87594090	8090	8090	8090	8090	0
277	20241213	153800	87594090	8090	8090	8090	8090	0
278	20241213	153700	87594090	8090	8090	8090	8090	0
279	20241213	153600	87594090	8090	8090	8090	8090	0
280	20241213	153500	87594090	8090	8090	8090	8090	0
281	20241213	153400	87594090	8090	8090	8090	8090	0
282	20241213	153300	87594090	8090	8090	8090	8090	0
283	20241213	153200	87594090	8090	8090	8090	8090	0
284	20241213	153100	87594090	8090	8090	8090	8090	0
285	20241213	153000	87594090	8090	8090	8090	8090	478
286	20241213	152900	83727070	8040	8040	8040	8040	0
287	20241213	152800	83727070	8040	8040	8040	8040	0
288	20241213	152700	83727070	8040	8040	8040	8040	0
289	20241213	152600	83727070	8040	8040	8040	8040	0
290	20241213	152500	83727070	8040	8040	8040	8040	0
291	20241213	152400	83727070	8040	8040	8040	8040	0
292	20241213	152300	83727070	8040	8040	8040	8040	0
293	20241213	152200	83727070	8040	8040	8040	8040	0
294	20241213	152100	83727070	8040	8040	8040	8040	0
295	20241213	152000	83727070	8040	8040	8040	8040	0
296	20241213	151900	83727070	8040	8040	8040	7960	81
297	20241213	151800	83077630	8040	8030	8040	8030	65
298	20241213	151700	82555620	7950	8040	8040	7950	80
299	20241213	151600	81918270	8040	8040	8040	8040	37
300	20241213	151500	81620790	8040	8040	8040	8040	0
301	20241213	151400	81620790	8040	8040	8040	8040	0
302	20241213	151300	81620790	8040	8040	8040	8040	11
303	20241213	151200	81532350	8040	8030	8040	8030	28
304	20241213	151100	81307240	8030	8030	8030	8030	0
305	20241213	151000	81307240	8030	8030	8030	8030	37
306	20241213	150900	81010130	8030	8030	8030	8030	0
307	20241213	150800	81010130	8030	8030	8030	8030	23
308	20241213	150700	80825440	8020	8020	8020	8020	0
309	20241213	150600	80825440	8020	8020	8020	8020	7
310	20241213	150500	80769300	8020	8020	8020	8020	673
311	20241213	150400	75371840	8020	8020	8020	8020	46
312	20241213	150300	75002920	8020	8020	8020	8020	0
313	20241213	150200	75002920	8020	8020	8020	8020	16
314	20241213	150100	74874600	8020	8020	8020	8020	0
315	20241213	150000	74874600	8020	8020	8020	8020	0
316	20241213	145900	74874600	8020	8020	8020	8020	0
317	20241213	145800	74874600	8020	8020	8020	8020	0
318	20241213	145700	74874600	8020	8020	8020	8020	8
319	20241213	145600	74810440	8020	8020	8020	8020	0
320	20241213	145500	74810440	8020	8020	8020	8020	0
321	20241213	145400	74810440	8020	8020	8020	8020	0
322	20241213	145300	74810440	8020	8020	8020	8020	0
323	20241213	145200	74810440	8020	7980	8020	7980	200
324	20241213	145100	73208580	7930	7930	7930	7930	0
325	20241213	145000	73208580	7930	7930	7930	7930	0
326	20241213	144900	73208580	7930	7930	7930	7930	806
327	20241213	144800	66817000	7930	7930	7930	7930	0
328	20241213	144700	66817000	7930	7930	7930	7930	120
329	20241213	144600	65865400	7910	7910	7910	7910	0
330	20241213	144500	65865400	7910	7910	7910	7910	59
331	20241213	144400	65398710	7900	7900	7900	7900	0
332	20241213	144300	65398710	7900	7910	7910	7900	81
333	20241213	144200	64758400	7930	7930	7930	7930	111
334	20241213	144100	63878170	7910	7910	7910	7910	59
335	20241213	144000	63411480	7910	7910	7910	7910	0
336	20241213	143900	63411480	7910	7910	7910	7910	0
337	20241213	143800	63411480	7910	7910	7910	7910	141
338	20241213	143700	62296170	7930	7930	7930	7930	163
339	20241213	143600	61003580	7930	7930	7930	7930	0
340	20241213	143500	61003580	7930	7930	7930	7930	45
341	20241213	143400	60646730	7980	7980	7980	7980	0
342	20241213	143300	60646730	7980	7980	7980	7980	0
343	20241213	143200	60646730	7980	7980	7980	7980	0
344	20241213	143100	60646730	7980	7980	7980	7980	4
345	20241213	143000	60614810	7950	7950	7950	7950	0
346	20241213	142900	60614810	7950	7950	7950	7950	0
347	20241213	142800	60614810	7950	7950	7950	7950	0
348	20241213	142700	60614810	7950	7950	7950	7950	0
349	20241213	142600	60614810	7950	7950	7950	7950	0
350	20241213	142500	60614810	7950	7950	7950	7950	0
351	20241213	142400	60614810	7950	7950	7950	7950	0
352	20241213	142300	60614810	7950	7950	7950	7950	0
353	20241213	142200	60614810	7950	7950	7950	7950	0
354	20241213	142100	60614810	7950	7950	7950	7950	0
355	20241213	142000	60614810	7950	7950	7950	7950	0
356	20241213	141900	60614810	7950	7950	7950	7950	0
357	20241213	141800	60614810	7950	7950	7950	7950	0
358	20241213	141700	60614810	7950	7950	7950	7950	0
359	20241213	141600	60614810	7950	7950	7950	7950	0
360	20241213	141500	60614810	7950	7950	7950	7950	0
361	20241213	141400	60614810	7950	7950	7950	7950	0
362	20241213	141300	60614810	7950	7950	7950	7950	0
363	20241213	141200	60614810	7950	7950	7950	7950	0
364	20241213	141100	60614810	7950	7950	7950	7950	0
365	20241213	141000	60614810	7950	7950	7950	7950	0
366	20241213	140900	60614810	7950	7950	7950	7950	0
367	20241213	140800	60614810	7950	7950	7950	7950	0
368	20241213	140700	60614810	7950	7950	7950	7950	0
369	20241213	140600	60614810	7950	7950	7950	7950	0
370	20241213	140500	60614810	7950	7950	7950	7950	0
371	20241213	140400	60614810	7950	7950	7950	7950	49
372	20241213	140300	60225260	7950	7950	7950	7950	0
373	20241213	140200	60225260	7950	7950	7950	7950	0
374	20241213	140100	60225260	7950	7950	7950	7950	0
375	20241213	140000	60225260	7950	7950	7950	7950	0
376	20241213	135900	60225260	7950	7950	7950	7950	0
377	20241213	135800	60225260	7950	7930	7950	7930	23
378	20241213	135700	60042690	7930	7930	7930	7920	614
379	20241213	135600	55174670	7930	7930	7930	7930	30
380	20241213	135500	54936770	7940	7940	7940	7940	0
381	20241213	135400	54936770	7940	7940	7940	7940	0
382	20241213	135300	54936770	7940	7940	7940	7940	412
383	20241213	135200	51665490	7940	7940	7940	7940	0
384	20241213	135100	51665490	7940	7940	7940	7940	1
385	20241213	135000	51657550	7990	7990	7990	7990	1
386	20241213	134900	51649560	7990	7990	7990	7990	70
387	20241213	134800	51090260	7980	7980	7980	7980	0
388	20241213	134700	51090260	7980	7980	7980	7980	3
389	20241213	134600	51066320	7980	7980	7990	7980	78
390	20241213	134500	50443480	7980	7980	7980	7980	0
391	20241213	134400	50443480	7980	7980	7980	7980	0
392	20241213	134300	50443480	7980	7980	7980	7980	0
393	20241213	134200	50443480	7980	7980	7980	7980	111
394	20241213	134100	49557700	7980	7980	7980	7980	0
395	20241213	134000	49557700	7980	7980	7980	7980	0
396	20241213	133900	49557700	7980	7980	7980	7980	0
397	20241213	133800	49557700	7980	7980	7980	7980	0
398	20241213	133700	49557700	7980	7980	7980	7980	0
399	20241213	133600	49557700	7980	7980	7980	7980	0
400	20241213	133500	49557700	7980	7980	7980	7980	0
401	20241213	133400	49557700	7980	7980	7980	7980	0
402	20241213	133300	49557700	7980	7980	7980	7980	0
403	20241213	133200	49557700	7980	7980	7980	7980	6
404	20241213	133100	49509820	7980	7980	7980	7980	0
405	20241213	133000	49509820	7980	7980	7980	7980	64
406	20241213	132900	48999100	7980	7980	7980	7980	0
407	20241213	132800	48999100	7980	7980	7980	7980	0
408	20241213	132700	48999100	7980	7980	7980	7980	0
409	20241213	132600	48999100	7980	7980	7980	7980	0
410	20241213	132500	48999100	7980	7980	7980	7980	0
411	20241213	132400	48999100	7980	7980	7980	7980	0
412	20241213	132300	48999100	7980	7980	7980	7980	0
413	20241213	132200	48999100	7980	7980	7980	7980	0
414	20241213	132100	48999100	7980	7980	7980	7980	44
415	20241213	132000	48647980	7920	7920	7920	7920	2
416	20241213	131900	48632140	7970	7970	7970	7970	0
417	20241213	131800	48632140	7970	7970	7970	7970	0
418	20241213	131700	48632140	7970	7970	7970	7970	0
419	20241213	131600	48632140	7970	7970	7970	7970	62
420	20241213	131500	48138000	7970	7970	7970	7970	0
421	20241213	131400	48138000	7970	7970	7970	7970	0
422	20241213	131300	48138000	7970	7970	7970	7970	200
423	20241213	131200	46544000	7970	7970	7970	7970	0
424	20241213	131100	46544000	7970	7970	7970	7970	0
425	20241213	131000	46544000	7970	7970	7970	7970	0
426	20241213	130900	46544000	7970	7970	7970	7970	0
427	20241213	130800	46544000	7970	7970	7970	7970	0
428	20241213	130700	46544000	7970	7970	7970	7970	0
429	20241213	130600	46544000	7970	7970	7970	7970	0
430	20241213	130500	46544000	7970	7970	7970	7970	0
431	20241213	130400	46544000	7970	7970	7970	7970	0
432	20241213	130300	46544000	7970	7970	7970	7970	0
433	20241213	130200	46544000	7970	7970	7970	7970	0
434	20241213	130100	46544000	7970	7970	7970	7970	0
435	20241213	130000	46544000	7970	7970	7970	7970	0
436	20241213	125900	46544000	7970	7970	7970	7970	0
437	20241213	125800	46544000	7970	7970	7970	7920	144
438	20241213	125700	45402270	7940	7940	7940	7940	132
439	20241213	125600	44354190	7920	7920	7920	7920	0
440	20241213	125500	44354190	7920	7920	7920	7920	0
441	20241213	125400	44354190	7920	7920	7920	7920	0
442	20241213	125300	44354190	7920	7920	7920	7920	0
443	20241213	125200	44354190	7920	7920	7920	7920	0
444	20241213	125100	44354190	7920	7920	7920	7920	7
445	20241213	125000	44298750	7970	7970	7970	7970	0
446	20241213	124900	44298750	7970	7970	7970	7970	0
447	20241213	124800	44298750	7970	7970	7970	7970	0
448	20241213	124700	44298750	7970	7970	7970	7970	1
449	20241213	124600	44290780	7970	7970	7970	7970	0
450	20241213	124500	44290780	7970	7970	7970	7970	0
451	20241213	124400	44290780	7970	7970	7970	7970	0
452	20241213	124300	44290780	7970	7970	7970	7970	0
453	20241213	124200	44290780	7970	7910	7970	7910	18
454	20241213	124100	44147380	7970	7970	7970	7970	1
455	20241213	124000	44139410	7970	7970	7970	7970	1
456	20241213	123900	44131440	7970	7970	7970	7970	25
457	20241213	123800	43932190	7970	7970	7970	7970	0
458	20241213	123700	43932190	7970	7970	7970	7970	30
459	20241213	123600	43693090	7970	7970	7970	7970	0
460	20241213	123500	43693090	7970	7970	7970	7970	46
461	20241213	123400	43326470	7970	7970	7970	7970	0
462	20241213	123300	43326470	7970	7970	7970	7970	0
463	20241213	123200	43326470	7970	7970	7970	7970	0
464	20241213	123100	43326470	7970	7970	7970	7970	68
465	20241213	123000	42784510	7960	7960	7960	7960	5
466	20241213	122900	42744710	7960	7960	7960	7960	3
467	20241213	122800	42720830	7950	7950	7950	7950	0
468	20241213	122700	42720830	7950	7950	7950	7950	0
469	20241213	122600	42720830	7950	7950	7950	7950	0
470	20241213	122500	42720830	7950	7950	7950	7950	500
471	20241213	122400	38745830	7900	7900	7900	7900	0
472	20241213	122300	38745830	7900	7900	7900	7900	1
473	20241213	122200	38737930	7950	7950	7950	7950	0
474	20241213	122100	38737930	7950	7950	7950	7950	0
475	20241213	122000	38737930	7950	7950	7950	7950	0
476	20241213	121900	38737930	7950	7950	7950	7950	0
477	20241213	121800	38737930	7950	7950	7950	7950	0
478	20241213	121700	38737930	7950	7950	7950	7950	0
479	20241213	121600	38737930	7950	7950	7950	7950	0
480	20241213	121500	38737930	7950	7950	7950	7950	0
481	20241213	121400	38737930	7950	7950	7950	7950	0
482	20241213	121300	38737930	7950	7950	7950	7950	62
483	20241213	121200	38245030	7940	7940	7940	7940	0
484	20241213	121100	38245030	7940	7940	7940	7940	0
485	20241213	121000	38245030	7940	7940	7940	7940	0
486	20241213	120900	38245030	7940	7940	7940	7940	0
487	20241213	120800	38245030	7940	7940	7940	7940	0
488	20241213	120700	38245030	7940	7940	7940	7940	0
489	20241213	120600	38245030	7940	7940	7940	7940	33
490	20241213	120500	37983010	7940	7940	7940	7940	0
491	20241213	120400	37983010	7940	7940	7940	7940	0
492	20241213	120300	37983010	7940	7940	7940	7940	0
493	20241213	120200	37983010	7940	7940	7940	7940	0
494	20241213	120100	37983010	7940	7940	7940	7940	0
495	20241213	120000	37983010	7940	7940	7940	7940	0
496	20241213	115900	37983010	7940	7940	7940	7940	0
497	20241213	115800	37983010	7940	7940	7940	7940	0
498	20241213	115700	37983010	7940	7940	7940	7940	0
499	20241213	115600	37983010	7940	7940	7940	7940	0
500	20241213	115500	37983010	7940	7940	7940	7940	0
501	20241213	115400	37983010	7940	7940	7940	7940	0
502	20241213	115300	37983010	7940	7940	7940	7940	0
503	20241213	115200	37983010	7940	7940	7940	7940	0
504	20241213	115100	37983010	7940	7940	7940	7940	0
505	20241213	115000	37983010	7940	7940	7940	7940	0
506	20241213	114900	37983010	7940	7940	7940	7940	0
507	20241213	114800	37983010	7940	7940	7940	7940	6
508	20241213	114700	37935370	7940	7940	7940	7940	0
509	20241213	114600	37935370	7940	7940	7940	7940	0
510	20241213	114500	37935370	7940	7940	7940	7940	39
511	20241213	114400	37625710	7940	7940	7940	7940	0
512	20241213	114300	37625710	7940	7940	7940	7940	15
513	20241213	114200	37506610	7940	7940	7940	7940	0
514	20241213	114100	37506610	7940	7940	7940	7940	0
515	20241213	114000	37506610	7940	7930	7940	7930	300
516	20241213	113900	35125240	7940	7940	7940	7940	0
517	20241213	113800	35125240	7940	7940	7940	7940	0
518	20241213	113700	35125240	7940	7940	7940	7940	0
519	20241213	113600	35125240	7940	7940	7940	7940	0
520	20241213	113500	35125240	7940	7940	7940	7940	0
521	20241213	113400	35125240	7940	7940	7940	7940	29
522	20241213	113300	34894980	7940	7940	7940	7940	18
523	20241213	113200	34752060	7890	7890	7890	7890	0
524	20241213	113100	34752060	7890	7890	7890	7890	0
525	20241213	113000	34752060	7890	7890	7890	7890	0
526	20241213	112900	34752060	7890	7890	7890	7890	0
527	20241213	112800	34752060	7890	7890	7890	7890	350
528	20241213	112700	31990560	7890	7890	7890	7890	0
529	20241213	112600	31990560	7890	7890	7890	7890	0
530	20241213	112500	31990560	7890	7890	7890	7890	0
531	20241213	112400	31990560	7890	7890	7890	7890	0
532	20241213	112300	31990560	7890	7890	7890	7890	0
533	20241213	112200	31990560	7890	7890	7890	7890	0
534	20241213	112100	31990560	7890	7890	7890	7890	0
535	20241213	112000	31990560	7890	7890	7890	7890	0
536	20241213	111900	31990560	7890	7890	7890	7890	0
537	20241213	111800	31990560	7890	7890	7890	7890	0
538	20241213	111700	31990560	7890	7890	7890	7890	0
539	20241213	111600	31990560	7890	7890	7890	7890	0
540	20241213	111500	31990560	7890	7890	7890	7890	0
541	20241213	111400	31990560	7890	7890	7890	7890	0
542	20241213	111300	31990560	7890	7890	7890	7890	0
543	20241213	111200	31990560	7890	7890	7890	7890	0
544	20241213	111100	31990560	7890	7900	7900	7890	571
545	20241213	111000	27480590	7950	7950	7950	7950	57
546	20241213	110900	27027440	7950	7950	7950	7950	0
547	20241213	110800	27027440	7950	7950	7950	7950	0
548	20241213	110700	27027440	7950	7950	7950	7950	0
549	20241213	110600	27027440	7950	7950	7950	7950	0
550	20241213	110500	27027440	7950	7950	7950	7950	0
551	20241213	110400	27027440	7950	7950	7950	7950	0
552	20241213	110300	27027440	7950	7950	7950	7950	10
553	20241213	110200	26947940	7950	7950	7950	7950	10
554	20241213	110100	26868440	7950	7950	7950	7950	0
555	20241213	110000	26868440	7950	7950	7950	7950	90
556	20241213	105900	26152940	7940	7940	7940	7940	0
557	20241213	105800	26152940	7940	7940	7940	7940	0
558	20241213	105700	26152940	7940	7940	7940	7940	0
559	20241213	105600	26152940	7940	7940	7940	7940	0
560	20241213	105500	26152940	7940	7940	7940	7940	0
561	20241213	105400	26152940	7940	7940	7940	7940	0
562	20241213	105300	26152940	7940	7940	7940	7940	6
563	20241213	105200	26105300	7940	7940	7940	7940	0
564	20241213	105100	26105300	7940	7940	7940	7940	0
565	20241213	105000	26105300	7940	7940	7940	7940	0
566	20241213	104900	26105300	7940	7940	7940	7940	69
567	20241213	104800	25557440	7880	7880	7880	7880	0
568	20241213	104700	25557440	7880	7880	7880	7880	1
569	20241213	104600	25549560	7910	7910	7910	7910	1
570	20241213	104500	25541650	7910	7910	7910	7910	1
571	20241213	104400	25533740	7910	7910	7910	7910	6
572	20241213	104300	25486280	7910	7910	7910	7910	8
573	20241213	104200	25423000	7910	7910	7910	7910	4
574	20241213	104100	25391360	7910	7910	7910	7910	5
575	20241213	104000	25351810	7910	7910	7910	7910	4
576	20241213	103900	25320170	7910	7910	7910	7910	3
577	20241213	103800	25296440	7920	7920	7920	7920	130
578	20241213	103700	24266840	7920	7920	7920	7920	69
579	20241213	103600	23720360	7910	7910	7910	7910	0
580	20241213	103500	23720360	7910	7900	7910	7900	115
581	20241213	103400	22810890	7910	7910	7910	7910	0
582	20241213	103300	22810890	7910	7910	7910	7910	47
583	20241213	103200	22439120	7860	7860	7860	7860	0
584	20241213	103100	22439120	7860	7860	7860	7850	132
585	20241213	103000	21402200	7860	7860	7860	7860	0
586	20241213	102900	21402200	7860	7860	7860	7860	0
587	20241213	102800	21402200	7860	7860	7860	7860	0
588	20241213	102700	21402200	7860	7860	7860	7860	0
589	20241213	102600	21402200	7860	7860	7860	7860	78
590	20241213	102500	20789120	7970	7970	7970	7970	0
591	20241213	102400	20789120	7970	7970	7970	7970	3
592	20241213	102300	20765210	7890	7890	7890	7890	0
593	20241213	102200	20765210	7890	7890	7890	7890	0
594	20241213	102100	20765210	7890	7890	7890	7890	0
595	20241213	102000	20765210	7890	7890	7890	7890	0
596	20241213	101900	20765210	7890	7890	7890	7890	0
597	20241213	101800	20765210	7890	7890	7890	7890	0
598	20241213	101700	20765210	7890	7890	7890	7890	0
599	20241213	101600	20765210	7890	7890	7890	7890	0
600	20241213	101500	20765210	7890	7890	7890	7890	0
601	20241213	101400	20765210	7890	7890	7890	7890	0
602	20241213	101300	20765210	7890	7970	7970	7890	118
603	20241213	101200	19833390	7980	7980	7980	7980	12
604	20241213	101100	19737630	7940	7940	7940	7940	0
605	20241213	101000	19737630	7940	7940	7940	7940	15
606	20241213	100900	19618530	7940	7940	7940	7940	60
607	20241213	100800	19142130	7940	7940	7940	7940	30
608	20241213	100700	18903930	7940	7940	7940	7940	0
609	20241213	100600	18903930	7940	7940	7940	7940	0
610	20241213	100500	18903930	7940	7920	7940	7920	212
611	20241213	100400	17222210	7920	7920	7920	7920	0
612	20241213	100300	17222210	7920	7920	7920	7920	0
613	20241213	100200	17222210	7920	7920	7920	7920	22
614	20241213	100100	17047970	7920	7920	7920	7920	0
615	20241213	100000	17047970	7920	7920	7920	7920	0
616	20241213	095900	17047970	7920	7920	7920	7920	0
617	20241213	095800	17047970	7920	7920	7920	7920	0
618	20241213	095700	17047970	7920	7920	7920	7920	0
619	20241213	095600	17047970	7920	7920	7920	7920	0
620	20241213	095500	17047970	7920	7910	7920	7910	471
621	20241213	095400	13317800	7910	7910	7910	7910	300
622	20241213	095300	10944800	7910	7910	7910	7910	0
623	20241213	095200	10944800	7910	7910	7910	7910	0
624	20241213	095100	10944800	7910	7910	7910	7910	30
625	20241213	095000	10707500	7900	7900	7900	7900	400
626	20241213	094900	7547500	7890	7890	7890	7890	0
627	20241213	094800	7547500	7890	7890	7890	7890	0
628	20241213	094700	7547500	7890	7890	7890	7890	0
629	20241213	094600	7547500	7890	7890	7890	7890	0
630	20241213	094500	7547500	7890	7890	7890	7890	1
631	20241213	094400	7539610	7890	7890	7890	7890	15
632	20241213	094300	7421260	7890	7890	7890	7890	31
633	20241213	094200	7176670	7890	7890	7890	7890	0
634	20241213	094100	7176670	7890	7890	7890	7890	0
635	20241213	094000	7176670	7890	7890	7890	7890	0
636	20241213	093900	7176670	7890	7890	7890	7890	0
637	20241213	093800	7176670	7890	7890	7890	7890	0
638	20241213	093700	7176670	7890	7890	7890	7890	26
639	20241213	093600	6971530	7900	7900	7900	7900	0
640	20241213	093500	6971530	7900	7900	7900	7900	0
641	20241213	093400	6971530	7900	7900	7900	7900	0
642	20241213	093300	6971530	7900	7900	7900	7900	0
643	20241213	093200	6971530	7900	7900	7900	7900	0
644	20241213	093100	6971530	7900	7900	7900	7900	18
645	20241213	093000	6829330	7820	7820	7820	7820	1
646	20241213	092900	6821510	7810	7810	7810	7810	0
647	20241213	092800	6821510	7810	7810	7810	7810	91
648	20241213	092700	6110800	7920	7920	7920	7920	20
649	20241213	092600	5952400	7920	7920	7920	7920	0
650	20241213	092500	5952400	7920	7920	7920	7920	0
651	20241213	092400	5952400	7920	7920	7920	7920	13
652	20241213	092300	5849440	7920	7920	7920	7920	192
653	20241213	092200	4328800	7920	7920	7920	7920	0
654	20241213	092100	4328800	7920	7920	7920	7920	19
655	20241213	092000	4178320	7920	7920	7920	7920	0
656	20241213	091900	4178320	7920	7920	7920	7920	0
657	20241213	091800	4178320	7920	7920	7920	7920	0
658	20241213	091700	4178320	7920	7920	7920	7920	0
659	20241213	091600	4178320	7920	7920	7920	7920	111
660	20241213	091500	3299200	7910	7910	7910	7910	3
661	20241213	091400	3275470	7910	7910	7910	7910	1
662	20241213	091300	3267560	7900	7890	7900	7890	98
663	20241213	091200	2493860	7890	7890	7890	7890	0
664	20241213	091100	2493860	7890	7890	7900	7890	21
665	20241213	091000	2328160	7890	7890	7890	7890	0
666	20241213	090900	2328160	7890	7890	7890	7890	17
667	20241213	090800	2194030	7890	7890	7890	7890	7
668	20241213	090700	2138800	7900	7900	7900	7900	0
669	20241213	090600	2138800	7900	7900	7900	7900	0
670	20241213	090500	2138800	7900	7900	7900	7900	28
671	20241213	090400	1917600	7900	7900	7900	7900	3
672	20241213	090300	1893900	7900	7900	7900	7900	0
673	20241213	090200	1893900	7900	7900	7900	7900	30
674	20241213	090100	1656900	7890	7890	7890	7890	0
675	20241213	090000	1656900	7890	7890	7890	7890	210