KissMeData/147760/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202400	43771850	2935	2935	2935	2935	417
3	20241213	202300	43771850	2935	2935	2935	2935	0
4	20241213	202200	43771850	2935	2935	2935	2935	0
5	20241213	202100	43771850	2935	2935	2935	2935	0
6	20241213	202000	43771850	2935	2935	2935	2935	0
7	20241213	201900	43771850	2935	2935	2935	2935	0
8	20241213	201800	43771850	2935	2935	2935	2935	0
9	20241213	201700	43771850	2935	2935	2935	2935	0
10	20241213	201600	43771850	2935	2935	2935	2935	0
11	20241213	201500	43771850	2935	2935	2935	2935	0
12	20241213	201400	43771850	2935	2935	2935	2935	0
13	20241213	201300	43771850	2935	2935	2935	2935	0
14	20241213	201200	43771850	2935	2935	2935	2935	0
15	20241213	201100	43771850	2935	2935	2935	2935	0
16	20241213	201000	43771850	2935	2935	2935	2935	0
17	20241213	200900	43771850	2935	2935	2935	2935	0
18	20241213	200800	43771850	2935	2935	2935	2935	0
19	20241213	200700	43771850	2935	2935	2935	2935	0
20	20241213	200600	43771850	2935	2935	2935	2935	0
21	20241213	200500	43771850	2935	2935	2935	2935	0
22	20241213	200400	43771850	2935	2935	2935	2935	0
23	20241213	200300	43771850	2935	2935	2935	2935	0
24	20241213	200200	43771850	2935	2935	2935	2935	0
25	20241213	200100	43771850	2935	2935	2935	2935	0
26	20241213	200000	43771850	2935	2935	2935	2935	0
27	20241213	195900	43771850	2935	2935	2935	2935	0
28	20241213	195800	43771850	2935	2935	2935	2935	0
29	20241213	195700	43771850	2935	2935	2935	2935	0
30	20241213	195600	43771850	2935	2935	2935	2935	0
31	20241213	195500	43771850	2935	2935	2935	2935	0
32	20241213	195400	43771850	2935	2935	2935	2935	417
33	20241213	195300	43771850	2935	2935	2935	2935	0
34	20241213	195200	43771850	2935	2935	2935	2935	0
35	20241213	195100	43771850	2935	2935	2935	2935	0
36	20241213	195000	43771850	2935	2935	2935	2935	0
37	20241213	194900	43771850	2935	2935	2935	2935	0
38	20241213	194800	43771850	2935	2935	2935	2935	0
39	20241213	194700	43771850	2935	2935	2935	2935	0
40	20241213	194600	43771850	2935	2935	2935	2935	0
41	20241213	194500	43771850	2935	2935	2935	2935	0
42	20241213	194400	43771850	2935	2935	2935	2935	0
43	20241213	194300	43771850	2935	2935	2935	2935	0
44	20241213	194200	43771850	2935	2935	2935	2935	0
45	20241213	194100	43771850	2935	2935	2935	2935	0
46	20241213	194000	43771850	2935	2935	2935	2935	0
47	20241213	193900	43771850	2935	2935	2935	2935	0
48	20241213	193800	43771850	2935	2935	2935	2935	0
49	20241213	193700	43771850	2935	2935	2935	2935	0
50	20241213	193600	43771850	2935	2935	2935	2935	0
51	20241213	193500	43771850	2935	2935	2935	2935	0
52	20241213	193400	43771850	2935	2935	2935	2935	0
53	20241213	193300	43771850	2935	2935	2935	2935	0
54	20241213	193200	43771850	2935	2935	2935	2935	0
55	20241213	193100	43771850	2935	2935	2935	2935	0
56	20241213	193000	43771850	2935	2935	2935	2935	0
57	20241213	192900	43771850	2935	2935	2935	2935	0
58	20241213	192800	43771850	2935	2935	2935	2935	0
59	20241213	192700	43771850	2935	2935	2935	2935	0
60	20241213	192600	43771850	2935	2935	2935	2935	0
61	20241213	192500	43771850	2935	2935	2935	2935	0
62	20241213	192400	43771850	2935	2935	2935	2935	417
63	20241213	192300	43771850	2935	2935	2935	2935	0
64	20241213	192200	43771850	2935	2935	2935	2935	0
65	20241213	192100	43771850	2935	2935	2935	2935	0
66	20241213	192000	43771850	2935	2935	2935	2935	0
67	20241213	191900	43771850	2935	2935	2935	2935	0
68	20241213	191800	43771850	2935	2935	2935	2935	0
69	20241213	191700	43771850	2935	2935	2935	2935	0
70	20241213	191600	43771850	2935	2935	2935	2935	0
71	20241213	191500	43771850	2935	2935	2935	2935	0
72	20241213	191400	43771850	2935	2935	2935	2935	0
73	20241213	191300	43771850	2935	2935	2935	2935	0
74	20241213	191200	43771850	2935	2935	2935	2935	0
75	20241213	191100	43771850	2935	2935	2935	2935	0
76	20241213	191000	43771850	2935	2935	2935	2935	0
77	20241213	190900	43771850	2935	2935	2935	2935	0
78	20241213	190800	43771850	2935	2935	2935	2935	0
79	20241213	190700	43771850	2935	2935	2935	2935	0
80	20241213	190600	43771850	2935	2935	2935	2935	0
81	20241213	190500	43771850	2935	2935	2935	2935	0
82	20241213	190400	43771850	2935	2935	2935	2935	0
83	20241213	190300	43771850	2935	2935	2935	2935	0
84	20241213	190200	43771850	2935	2935	2935	2935	0
85	20241213	190100	43771850	2935	2935	2935	2935	0
86	20241213	190000	43771850	2935	2935	2935	2935	0
87	20241213	185900	43771850	2935	2935	2935	2935	0
88	20241213	185800	43771850	2935	2935	2935	2935	0
89	20241213	185700	43771850	2935	2935	2935	2935	0
90	20241213	185600	43771850	2935	2935	2935	2935	0
91	20241213	185500	43771850	2935	2935	2935	2935	0
92	20241213	185400	43771850	2935	2935	2935	2935	417
93	20241213	185300	43771850	2935	2935	2935	2935	0
94	20241213	185200	43771850	2935	2935	2935	2935	0
95	20241213	185100	43771850	2935	2935	2935	2935	0
96	20241213	185000	43771850	2935	2935	2935	2935	0
97	20241213	184900	43771850	2935	2935	2935	2935	0
98	20241213	184800	43771850	2935	2935	2935	2935	0
99	20241213	184700	43771850	2935	2935	2935	2935	0
100	20241213	184600	43771850	2935	2935	2935	2935	0
101	20241213	184500	43771850	2935	2935	2935	2935	0
102	20241213	184400	43771850	2935	2935	2935	2935	0
103	20241213	184300	43771850	2935	2935	2935	2935	0
104	20241213	184200	43771850	2935	2935	2935	2935	0
105	20241213	184100	43771850	2935	2935	2935	2935	0
106	20241213	184000	43771850	2935	2935	2935	2935	0
107	20241213	183900	43771850	2935	2935	2935	2935	0
108	20241213	183800	43771850	2935	2935	2935	2935	0
109	20241213	183700	43771850	2935	2935	2935	2935	0
110	20241213	183600	43771850	2935	2935	2935	2935	0
111	20241213	183500	43771850	2935	2935	2935	2935	0
112	20241213	183400	43771850	2935	2935	2935	2935	0
113	20241213	183300	43771850	2935	2935	2935	2935	0
114	20241213	183200	43771850	2935	2935	2935	2935	0
115	20241213	183100	43771850	2935	2935	2935	2935	0
116	20241213	183000	43771850	2935	2935	2935	2935	0
117	20241213	182900	43771850	2935	2935	2935	2935	0
118	20241213	182800	43771850	2935	2935	2935	2935	0
119	20241213	182700	43771850	2935	2935	2935	2935	0
120	20241213	182600	43771850	2935	2935	2935	2935	0
121	20241213	182500	43771850	2935	2935	2935	2935	0
122	20241213	182400	43771850	2935	2935	2935	2935	417
123	20241213	182300	43771850	2935	2935	2935	2935	0
124	20241213	182200	43771850	2935	2935	2935	2935	0
125	20241213	182100	43771850	2935	2935	2935	2935	0
126	20241213	182000	43771850	2935	2935	2935	2935	0
127	20241213	181900	43771850	2935	2935	2935	2935	0
128	20241213	181800	43771850	2935	2935	2935	2935	0
129	20241213	181700	43771850	2935	2935	2935	2935	0
130	20241213	181600	43771850	2935	2935	2935	2935	0
131	20241213	181500	43771850	2935	2935	2935	2935	0
132	20241213	181400	43771850	2935	2935	2935	2935	0
133	20241213	181300	43771850	2935	2935	2935	2935	0
134	20241213	181200	43771850	2935	2935	2935	2935	0
135	20241213	181100	43771850	2935	2935	2935	2935	0
136	20241213	181000	43771850	2935	2935	2935	2935	0
137	20241213	180900	43771850	2935	2935	2935	2935	0
138	20241213	180800	43771850	2935	2935	2935	2935	0
139	20241213	180700	43771850	2935	2935	2935	2935	0
140	20241213	180600	43771850	2935	2935	2935	2935	0
141	20241213	180500	43771850	2935	2935	2935	2935	0
142	20241213	180400	43771850	2935	2935	2935	2935	0
143	20241213	180300	43771850	2935	2935	2935	2935	0
144	20241213	180200	43771850	2935	2935	2935	2935	0
145	20241213	180100	43771850	2935	2935	2935	2935	0
146	20241213	180000	43771850	2935	2935	2935	2935	0
147	20241213	175900	43771850	2935	2935	2935	2935	0
148	20241213	175800	43771850	2935	2935	2935	2935	0
149	20241213	175700	43771850	2935	2935	2935	2935	0
150	20241213	175600	43771850	2935	2935	2935	2935	0
151	20241213	175500	43771850	2935	2935	2935	2935	0
152	20241213	175400	43771850	2935	2935	2935	2935	417
153	20241213	175300	43771850	2935	2935	2935	2935	0
154	20241213	175200	43771850	2935	2935	2935	2935	0
155	20241213	175100	43771850	2935	2935	2935	2935	0
156	20241213	175000	43771850	2935	2935	2935	2935	0
157	20241213	174900	43771850	2935	2935	2935	2935	0
158	20241213	174800	43771850	2935	2935	2935	2935	0
159	20241213	174700	43771850	2935	2935	2935	2935	0
160	20241213	174600	43771850	2935	2935	2935	2935	0
161	20241213	174500	43771850	2935	2935	2935	2935	0
162	20241213	174400	43771850	2935	2935	2935	2935	0
163	20241213	174300	43771850	2935	2935	2935	2935	0
164	20241213	174200	43771850	2935	2935	2935	2935	0
165	20241213	174100	43771850	2935	2935	2935	2935	0
166	20241213	174000	43771850	2935	2935	2935	2935	0
167	20241213	173900	43771850	2935	2935	2935	2935	0
168	20241213	173800	43771850	2935	2935	2935	2935	0
169	20241213	173700	43771850	2935	2935	2935	2935	0
170	20241213	173600	43771850	2935	2935	2935	2935	0
171	20241213	173500	43771850	2935	2935	2935	2935	0
172	20241213	173400	43771850	2935	2935	2935	2935	0
173	20241213	173300	43771850	2935	2935	2935	2935	0
174	20241213	173200	43771850	2935	2935	2935	2935	0
175	20241213	173100	43771850	2935	2935	2935	2935	0
176	20241213	173000	43771850	2935	2935	2935	2935	0
177	20241213	172900	43771850	2935	2935	2935	2935	0
178	20241213	172800	43771850	2935	2935	2935	2935	0
179	20241213	172700	43771850	2935	2935	2935	2935	0
180	20241213	172600	43771850	2935	2935	2935	2935	0
181	20241213	172500	43771850	2935	2935	2935	2935	0
182	20241213	172400	43771850	2935	2935	2935	2935	417
183	20241213	172300	43771850	2935	2935	2935	2935	0
184	20241213	172200	43771850	2935	2935	2935	2935	0
185	20241213	172100	43771850	2935	2935	2935	2935	0
186	20241213	172000	43771850	2935	2935	2935	2935	0
187	20241213	171900	43771850	2935	2935	2935	2935	0
188	20241213	171800	43771850	2935	2935	2935	2935	0
189	20241213	171700	43771850	2935	2935	2935	2935	0
190	20241213	171600	43771850	2935	2935	2935	2935	0
191	20241213	171500	43771850	2935	2935	2935	2935	0
192	20241213	171400	43771850	2935	2935	2935	2935	0
193	20241213	171300	43771850	2935	2935	2935	2935	0
194	20241213	171200	43771850	2935	2935	2935	2935	0
195	20241213	171100	43771850	2935	2935	2935	2935	0
196	20241213	171000	43771850	2935	2935	2935	2935	0
197	20241213	170900	43771850	2935	2935	2935	2935	0
198	20241213	170800	43771850	2935	2935	2935	2935	0
199	20241213	170700	43771850	2935	2935	2935	2935	0
200	20241213	170600	43771850	2935	2935	2935	2935	0
201	20241213	170500	43771850	2935	2935	2935	2935	0
202	20241213	170400	43771850	2935	2935	2935	2935	0
203	20241213	170300	43771850	2935	2935	2935	2935	0
204	20241213	170200	43771850	2935	2935	2935	2935	0
205	20241213	170100	43771850	2935	2935	2935	2935	0
206	20241213	170000	43771850	2935	2935	2935	2935	0
207	20241213	165900	43771850	2935	2935	2935	2935	0
208	20241213	165800	43771850	2935	2935	2935	2935	0
209	20241213	165700	43771850	2935	2935	2935	2935	0
210	20241213	165600	43771850	2935	2935	2935	2935	0
211	20241213	165500	43771850	2935	2935	2935	2935	0
212	20241213	165400	43771850	2935	2935	2935	2935	417
213	20241213	165300	43771850	2935	2935	2935	2935	0
214	20241213	165200	43771850	2935	2935	2935	2935	0
215	20241213	165100	43771850	2935	2935	2935	2935	0
216	20241213	165000	43771850	2935	2935	2935	2935	0
217	20241213	164900	43771850	2935	2935	2935	2935	0
218	20241213	164800	43771850	2935	2935	2935	2935	0
219	20241213	164700	43771850	2935	2935	2935	2935	0
220	20241213	164600	43771850	2935	2935	2935	2935	0
221	20241213	164500	43771850	2935	2935	2935	2935	0
222	20241213	164400	43771850	2935	2935	2935	2935	0
223	20241213	164300	43771850	2935	2935	2935	2935	0
224	20241213	164200	43771850	2935	2935	2935	2935	0
225	20241213	164100	43771850	2935	2935	2935	2935	0
226	20241213	164000	43771850	2935	2935	2935	2935	0
227	20241213	163900	43771850	2935	2935	2935	2935	0
228	20241213	163800	43771850	2935	2935	2935	2935	0
229	20241213	163700	43771850	2935	2935	2935	2935	0
230	20241213	163600	43771850	2935	2935	2935	2935	0
231	20241213	163500	43771850	2935	2935	2935	2935	0
232	20241213	163400	43771850	2935	2935	2935	2935	0
233	20241213	163300	43771850	2935	2935	2935	2935	0
234	20241213	163200	43771850	2935	2935	2935	2935	0
235	20241213	163100	43771850	2935	2935	2935	2935	0
236	20241213	163000	43771850	2935	2935	2935	2935	0
237	20241213	162900	43771850	2935	2935	2935	2935	0
238	20241213	162800	43771850	2935	2935	2935	2935	0
239	20241213	162700	43771850	2935	2935	2935	2935	0
240	20241213	162600	43771850	2935	2935	2935	2935	0
241	20241213	162500	43771850	2935	2935	2935	2935	0
242	20241213	162400	43771850	2935	2935	2935	2935	417
243	20241213	162300	43771850	2935	2935	2935	2935	0
244	20241213	162200	43771850	2935	2935	2935	2935	0
245	20241213	162100	43771850	2935	2935	2935	2935	0
246	20241213	162000	43771850	2935	2935	2935	2935	0
247	20241213	161900	43771850	2935	2935	2935	2935	0
248	20241213	161800	43771850	2935	2935	2935	2935	0
249	20241213	161700	43771850	2935	2935	2935	2935	0
250	20241213	161600	43771850	2935	2935	2935	2935	0
251	20241213	161500	43771850	2935	2935	2935	2935	0
252	20241213	161400	43771850	2935	2935	2935	2935	0
253	20241213	161300	43771850	2935	2935	2935	2935	0
254	20241213	161200	43771850	2935	2935	2935	2935	0
255	20241213	161100	43771850	2935	2935	2935	2935	0
256	20241213	161000	43771850	2935	2935	2935	2935	0
257	20241213	160900	43771850	2935	2935	2935	2935	0
258	20241213	160800	43771850	2935	2935	2935	2935	0
259	20241213	160700	43771850	2935	2935	2935	2935	0
260	20241213	160600	43771850	2935	2935	2935	2935	0
261	20241213	160500	43771850	2935	2935	2935	2935	0
262	20241213	160400	43771850	2935	2935	2935	2935	0
263	20241213	160300	43771850	2935	2935	2935	2935	0
264	20241213	160200	43771850	2935	2935	2935	2935	0
265	20241213	160100	43771850	2935	2935	2935	2935	0
266	20241213	160000	43771850	2935	2935	2935	2935	0
267	20241213	155900	43771850	2935	2935	2935	2935	0
268	20241213	155800	43771850	2935	2935	2935	2935	0
269	20241213	155700	43771850	2935	2935	2935	2935	0
270	20241213	155600	43771850	2935	2935	2935	2935	0
271	20241213	155500	43771850	2935	2935	2935	2935	0
272	20241213	155400	43771850	2935	2935	2935	2935	417
273	20241213	155300	43771850	2935	2935	2935	2935	0
274	20241213	155200	43771850	2935	2935	2935	2935	0
275	20241213	155100	43771850	2935	2935	2935	2935	0
276	20241213	155000	43771850	2935	2935	2935	2935	0
277	20241213	154900	43771850	2935	2935	2935	2935	0
278	20241213	154800	43771850	2935	2935	2935	2935	0
279	20241213	154700	43771850	2935	2935	2935	2935	0
280	20241213	154600	43771850	2935	2935	2935	2935	0
281	20241213	154500	43771850	2935	2935	2935	2935	0
282	20241213	154400	43771850	2935	2935	2935	2935	0
283	20241213	154300	43771850	2935	2935	2935	2935	0
284	20241213	154200	43771850	2935	2935	2935	2935	0
285	20241213	154100	43771850	2935	2935	2935	2935	0
286	20241213	154000	43771850	2935	2935	2935	2935	0
287	20241213	153900	43771850	2935	2935	2935	2935	0
288	20241213	153800	43771850	2935	2935	2935	2935	0
289	20241213	153700	43771850	2935	2935	2935	2935	0
290	20241213	153600	43771850	2935	2935	2935	2935	0
291	20241213	153500	43771850	2935	2935	2935	2935	0
292	20241213	153400	43771850	2935	2935	2935	2935	0
293	20241213	153300	43771850	2935	2935	2935	2935	0
294	20241213	153200	43771850	2935	2935	2935	2935	0
295	20241213	153100	43771850	2935	2935	2935	2935	0
296	20241213	153000	43771850	2935	2935	2935	2935	417
297	20241213	152900	42547955	2930	2930	2930	2930	0
298	20241213	152800	42547955	2930	2930	2930	2930	0
299	20241213	152700	42547955	2930	2930	2930	2930	0
300	20241213	152600	42547955	2930	2930	2930	2930	0
301	20241213	152500	42547955	2930	2930	2930	2930	0
302	20241213	152400	42547955	2930	2930	2930	2930	0
303	20241213	152300	42547955	2930	2930	2930	2930	0
304	20241213	152200	42547955	2930	2930	2930	2930	0
305	20241213	152100	42547955	2930	2930	2930	2930	0
306	20241213	152000	42547955	2930	2930	2930	2930	0
307	20241213	151900	42547955	2930	2950	2950	2930	104
308	20241213	151800	42241255	2930	2950	2950	2930	88
309	20241213	151700	41981735	2950	2950	2950	2950	170
310	20241213	151600	41480235	2950	2950	2950	2950	123
311	20241213	151500	41117385	2950	2950	2950	2950	35
312	20241213	151400	41014135	2950	2950	2950	2950	0
313	20241213	151300	41014135	2950	2950	2950	2950	0
314	20241213	151200	41014135	2950	2950	2950	2950	30
315	20241213	151100	40925635	2930	2930	2930	2930	0
316	20241213	151000	40925635	2930	2930	2930	2930	0
317	20241213	150900	40925635	2930	2930	2930	2930	2
318	20241213	150800	40919775	2950	2950	2950	2950	0
319	20241213	150700	40919775	2950	2950	2950	2950	0
320	20241213	150600	40919775	2950	2950	2950	2950	0
321	20241213	150500	40919775	2950	2950	2950	2950	0
322	20241213	150400	40919775	2950	2950	2950	2950	0
323	20241213	150300	40919775	2950	2950	2950	2950	0
324	20241213	150200	40919775	2950	2950	2950	2950	0
325	20241213	150100	40919775	2950	2950	2950	2950	0
326	20241213	150000	40919775	2950	2935	2950	2935	207
327	20241213	145900	40312215	2950	2950	2950	2950	0
328	20241213	145800	40312215	2950	2950	2950	2950	400
329	20241213	145700	39132215	2950	2950	2950	2950	146
330	20241213	145600	38701515	2945	2945	2945	2945	12
331	20241213	145500	38666175	2945	2945	2945	2945	0
332	20241213	145400	38666175	2945	2945	2945	2945	0
333	20241213	145300	38666175	2945	2945	2945	2945	0
334	20241213	145200	38666175	2945	2945	2945	2945	0
335	20241213	145100	38666175	2945	2945	2945	2945	0
336	20241213	145000	38666175	2945	2945	2945	2945	0
337	20241213	144900	38666175	2945	2945	2945	2945	0
338	20241213	144800	38666175	2945	2945	2945	2945	0
339	20241213	144700	38666175	2945	2945	2945	2945	0
340	20241213	144600	38666175	2945	2945	2945	2945	0
341	20241213	144500	38666175	2945	2945	2945	2945	0
342	20241213	144400	38666175	2945	2945	2945	2945	0
343	20241213	144300	38666175	2945	2945	2945	2945	0
344	20241213	144200	38666175	2945	2945	2945	2945	0
345	20241213	144100	38666175	2945	2945	2945	2945	0
346	20241213	144000	38666175	2945	2945	2945	2945	0
347	20241213	143900	38666175	2945	2945	2945	2945	0
348	20241213	143800	38666175	2945	2945	2945	2945	0
349	20241213	143700	38666175	2945	2945	2945	2945	40
350	20241213	143600	38548375	2935	2935	2935	2935	0
351	20241213	143500	38548375	2935	2935	2935	2935	0
352	20241213	143400	38548375	2935	2935	2935	2935	0
353	20241213	143300	38548375	2935	2935	2935	2935	0
354	20241213	143200	38548375	2935	2935	2935	2935	0
355	20241213	143100	38548375	2935	2935	2935	2935	0
356	20241213	143000	38548375	2935	2935	2935	2935	0
357	20241213	142900	38548375	2935	2935	2935	2935	0
358	20241213	142800	38548375	2935	2935	2935	2935	1
359	20241213	142700	38545440	2950	2950	2950	2950	0
360	20241213	142600	38545440	2950	2950	2950	2950	0
361	20241213	142500	38545440	2950	2950	2950	2950	0
362	20241213	142400	38545440	2950	2950	2950	2950	0
363	20241213	142300	38545440	2950	2950	2950	2950	0
364	20241213	142200	38545440	2950	2950	2950	2950	0
365	20241213	142100	38545440	2950	2950	2950	2950	0
366	20241213	142000	38545440	2950	2950	2950	2950	0
367	20241213	141900	38545440	2950	2950	2950	2950	0
368	20241213	141800	38545440	2950	2950	2950	2950	0
369	20241213	141700	38545440	2950	2950	2950	2950	0
370	20241213	141600	38545440	2950	2950	2950	2950	0
371	20241213	141500	38545440	2950	2950	2950	2950	0
372	20241213	141400	38545440	2950	2950	2950	2950	0
373	20241213	141300	38545440	2950	2950	2950	2950	0
374	20241213	141200	38545440	2950	2950	2950	2950	0
375	20241213	141100	38545440	2950	2950	2950	2950	0
376	20241213	141000	38545440	2950	2950	2950	2950	0
377	20241213	140900	38545440	2950	2950	2950	2950	0
378	20241213	140800	38545440	2950	2950	2950	2950	1
379	20241213	140700	38542490	2930	2930	2930	2930	0
380	20241213	140600	38542490	2930	2930	2930	2930	0
381	20241213	140500	38542490	2930	2930	2930	2930	0
382	20241213	140400	38542490	2930	2930	2930	2930	0
383	20241213	140300	38542490	2930	2930	2930	2930	0
384	20241213	140200	38542490	2930	2930	2930	2930	0
385	20241213	140100	38542490	2930	2930	2930	2930	0
386	20241213	140000	38542490	2930	2930	2930	2930	0
387	20241213	135900	38542490	2930	2930	2930	2930	109
388	20241213	135800	38223120	2930	2930	2930	2930	0
389	20241213	135700	38223120	2930	2930	2930	2930	18
390	20241213	135600	38170380	2930	2930	2930	2930	0
391	20241213	135500	38170380	2930	2930	2930	2930	0
392	20241213	135400	38170380	2930	2930	2930	2930	33
393	20241213	135300	38073690	2960	2960	2960	2960	0
394	20241213	135200	38073690	2960	2960	2960	2960	0
395	20241213	135100	38073690	2960	2960	2960	2960	0
396	20241213	135000	38073690	2960	2960	2960	2960	148
397	20241213	134900	37635610	2935	2935	2935	2935	0
398	20241213	134800	37635610	2935	2940	2940	2935	9
399	20241213	134700	37609155	2935	2935	2935	2935	0
400	20241213	134600	37609155	2935	2935	2935	2935	2
401	20241213	134500	37603285	2965	2965	2965	2965	0
402	20241213	134400	37603285	2965	2965	2965	2965	0
403	20241213	134300	37603285	2965	2965	2965	2965	0
404	20241213	134200	37603285	2965	2965	2965	2965	0
405	20241213	134100	37603285	2965	2965	2965	2965	0
406	20241213	134000	37603285	2965	2965	2965	2965	0
407	20241213	133900	37603285	2965	2965	2965	2965	0
408	20241213	133800	37603285	2965	2965	2965	2965	0
409	20241213	133700	37603285	2965	2965	2965	2965	0
410	20241213	133600	37603285	2965	2965	2965	2965	0
411	20241213	133500	37603285	2965	2965	2965	2965	0
412	20241213	133400	37603285	2965	2965	2965	2965	0
413	20241213	133300	37603285	2965	2965	2965	2965	0
414	20241213	133200	37603285	2965	2965	2965	2965	0
415	20241213	133100	37603285	2965	2965	2965	2965	1
416	20241213	133000	37600320	2930	2930	2930	2930	0
417	20241213	132900	37600320	2930	2930	2930	2930	288
418	20241213	132800	36756480	2950	2950	2950	2950	0
419	20241213	132700	36756480	2950	2950	2950	2950	0
420	20241213	132600	36756480	2950	2950	2950	2950	0
421	20241213	132500	36756480	2950	2950	2950	2950	0
422	20241213	132400	36756480	2950	2950	2950	2950	0
423	20241213	132300	36756480	2950	2950	2975	2950	123
424	20241213	132200	36390940	2950	2950	2950	2950	2
425	20241213	132100	36385040	2950	2950	2950	2950	7
426	20241213	132000	36364390	2950	2950	2950	2945	27
427	20241213	131900	36284770	2940	2940	2940	2940	0
428	20241213	131800	36284770	2940	2940	2940	2940	0
429	20241213	131700	36284770	2940	2940	2940	2940	0
430	20241213	131600	36284770	2940	2940	2940	2940	0
431	20241213	131500	36284770	2940	2940	2940	2940	0
432	20241213	131400	36284770	2940	2940	2940	2940	0
433	20241213	131300	36284770	2940	2940	2940	2940	0
434	20241213	131200	36284770	2940	2940	2940	2940	0
435	20241213	131100	36284770	2940	2940	2940	2940	0
436	20241213	131000	36284770	2940	2940	2940	2940	3
437	20241213	130900	36275950	2925	2925	2925	2925	0
438	20241213	130800	36275950	2925	2925	2925	2925	0
439	20241213	130700	36275950	2925	2925	2925	2925	0
440	20241213	130600	36275950	2925	2925	2925	2925	0
441	20241213	130500	36275950	2925	2925	2925	2925	0
442	20241213	130400	36275950	2925	2925	2925	2925	0
443	20241213	130300	36275950	2925	2925	2925	2925	0
444	20241213	130200	36275950	2925	2925	2925	2925	40
445	20241213	130100	36158950	2925	2925	2925	2925	0
446	20241213	130000	36158950	2925	2925	2925	2925	0
447	20241213	125900	36158950	2925	2925	2925	2925	0
448	20241213	125800	36158950	2925	2925	2925	2925	0
449	20241213	125700	36158950	2925	2925	2925	2925	5
450	20241213	125600	36144325	2920	2920	2920	2920	22
451	20241213	125500	36080085	2910	2920	2920	2910	120
452	20241213	125400	35730835	2925	2925	2925	2925	30
453	20241213	125300	35643085	2925	2925	2925	2925	0
454	20241213	125200	35643085	2925	2925	2925	2925	1
455	20241213	125100	35640160	2910	2910	2910	2910	0
456	20241213	125000	35640160	2910	2910	2910	2910	5
457	20241213	124900	35625610	2925	2925	2925	2925	0
458	20241213	124800	35625610	2925	2925	2925	2925	0
459	20241213	124700	35625610	2925	2925	2925	2925	5
460	20241213	124600	35610985	2910	2910	2910	2910	0
461	20241213	124500	35610985	2910	2925	2925	2910	79
462	20241213	124400	35380555	2925	2925	2925	2925	0
463	20241213	124300	35380555	2925	2925	2925	2925	0
464	20241213	124200	35380555	2925	2925	2925	2925	0
465	20241213	124100	35380555	2925	2925	2925	2925	0
466	20241213	124000	35380555	2925	2910	2925	2905	21
467	20241213	123900	35319395	2925	2925	2925	2925	0
468	20241213	123800	35319395	2925	2925	2925	2925	0
469	20241213	123700	35319395	2925	2920	2925	2905	27
470	20241213	123600	35240790	2925	2925	2925	2925	0
471	20241213	123500	35240790	2925	2925	2925	2925	0
472	20241213	123400	35240790	2925	2910	2925	2910	86
473	20241213	123300	34990500	2925	2925	2925	2925	0
474	20241213	123200	34990500	2925	2925	2925	2925	1
475	20241213	123100	34987575	2910	2910	2910	2910	0
476	20241213	123000	34987575	2910	2910	2910	2910	0
477	20241213	122900	34987575	2910	2910	2910	2910	17
478	20241213	122800	34938105	2925	2925	2925	2925	0
479	20241213	122700	34938105	2925	2925	2925	2925	1
480	20241213	122600	34935180	2910	2910	2910	2910	0
481	20241213	122500	34935180	2910	2910	2910	2910	0
482	20241213	122400	34935180	2910	2915	2915	2910	148
483	20241213	122300	34503765	2905	2905	2905	2905	0
484	20241213	122200	34503765	2905	2905	2905	2905	1
485	20241213	122100	34500860	2915	2915	2915	2915	0
486	20241213	122000	34500860	2915	2915	2915	2915	0
487	20241213	121900	34500860	2915	2915	2915	2915	0
488	20241213	121800	34500860	2915	2915	2915	2915	44
489	20241213	121700	34372600	2910	2900	2910	2895	1291
490	20241213	121600	30628655	2895	2895	2895	2895	0
491	20241213	121500	30628655	2895	2895	2895	2895	10
492	20241213	121400	30599705	2895	2895	2895	2895	32
493	20241213	121300	30507065	2900	2900	2900	2900	1
494	20241213	121200	30504165	2900	2900	2900	2900	14
495	20241213	121100	30463565	2895	2895	2895	2895	0
496	20241213	121000	30463565	2895	2895	2895	2895	5
497	20241213	120900	30449090	2890	2895	2895	2890	39
498	20241213	120800	30336330	2895	2895	2895	2895	0
499	20241213	120700	30336330	2895	2895	2895	2895	0
500	20241213	120600	30336330	2895	2895	2895	2895	0
501	20241213	120500	30336330	2895	2900	2900	2895	86
502	20241213	120400	30086955	2895	2895	2895	2895	0
503	20241213	120300	30086955	2895	2895	2895	2895	0
504	20241213	120200	30086955	2895	2895	2895	2895	0
505	20241213	120100	30086955	2895	2890	2895	2885	306
506	20241213	120000	29201455	2890	2895	2895	2885	480
507	20241213	115900	27813990	2890	2900	2900	2890	659
508	20241213	115800	25904330	2895	2900	2900	2895	76
509	20241213	115700	25684115	2915	2915	2915	2915	0
510	20241213	115600	25684115	2915	2915	2915	2915	24
511	20241213	115500	25614155	2895	2895	2895	2895	0
512	20241213	115400	25614155	2895	2900	2900	2895	58
513	20241213	115300	25446155	2895	2895	2895	2895	0
514	20241213	115200	25446155	2895	2895	2895	2895	0
515	20241213	115100	25446155	2895	2900	2900	2895	196
516	20241213	115000	24878175	2905	2910	2910	2905	1069
517	20241213	114900	21767730	2915	2915	2915	2915	0
518	20241213	114800	21767730	2915	2915	2915	2915	0
519	20241213	114700	21767730	2915	2915	2915	2915	1
520	20241213	114600	21764815	2915	2920	2920	2915	32
521	20241213	114500	21671380	2915	2915	2915	2915	0
522	20241213	114400	21671380	2915	2915	2915	2915	0
523	20241213	114300	21671380	2915	2915	2915	2915	0
524	20241213	114200	21671380	2915	2915	2915	2915	6
525	20241213	114100	21653890	2910	2920	2920	2910	151
526	20241213	114000	21213165	2915	2915	2915	2915	0
527	20241213	113900	21213165	2915	2920	2920	2915	14
528	20241213	113800	21172320	2925	2925	2925	2925	12
529	20241213	113700	21137220	2930	2930	2930	2930	0
530	20241213	113600	21137220	2930	2930	2930	2930	0
531	20241213	113500	21137220	2930	2930	2930	2930	0
532	20241213	113400	21137220	2930	2930	2930	2930	0
533	20241213	113300	21137220	2930	2930	2930	2930	0
534	20241213	113200	21137220	2930	2930	2930	2930	0
535	20241213	113100	21137220	2930	2930	2930	2930	5
536	20241213	113000	21122570	2935	2935	2935	2935	0
537	20241213	112900	21122570	2935	2935	2935	2935	0
538	20241213	112800	21122570	2935	2935	2935	2935	5
539	20241213	112700	21107895	2930	2930	2930	2930	20
540	20241213	112600	21049295	2930	2930	2930	2930	0
541	20241213	112500	21049295	2930	2930	2930	2930	0
542	20241213	112400	21049295	2930	2930	2930	2930	0
543	20241213	112300	21049295	2930	2930	2930	2930	0
544	20241213	112200	21049295	2930	2930	2930	2930	0
545	20241213	112100	21049295	2930	2930	2930	2930	0
546	20241213	112000	21049295	2930	2930	2930	2930	0
547	20241213	111900	21049295	2930	2930	2930	2930	0
548	20241213	111800	21049295	2930	2930	2930	2930	0
549	20241213	111700	21049295	2930	2930	2930	2930	0
550	20241213	111600	21049295	2930	2930	2930	2930	0
551	20241213	111500	21049295	2930	2930	2930	2930	0
552	20241213	111400	21049295	2930	2930	2930	2930	0
553	20241213	111300	21049295	2930	2930	2930	2930	0
554	20241213	111200	21049295	2930	2930	2930	2930	87
555	20241213	111100	20794385	2935	2935	2935	2935	0
556	20241213	111000	20794385	2935	2935	2935	2935	0
557	20241213	110900	20794385	2935	2935	2935	2935	0
558	20241213	110800	20794385	2935	2935	2935	2935	0
559	20241213	110700	20794385	2935	2935	2935	2935	0
560	20241213	110600	20794385	2935	2935	2935	2935	0
561	20241213	110500	20794385	2935	2935	2935	2935	5
562	20241213	110400	20779710	2915	2925	2930	2915	23
563	20241213	110300	20712515	2930	2930	2930	2930	10
564	20241213	110200	20683215	2920	2920	2920	2920	0
565	20241213	110100	20683215	2920	2930	2930	2920	47
566	20241213	110000	20545770	2935	2950	2950	2935	526
567	20241213	105900	18995855	2950	2950	2950	2950	1
568	20241213	105800	18992905	2950	2950	2950	2940	10
569	20241213	105700	18963415	2950	2950	2950	2950	1
570	20241213	105600	18960465	2945	2945	2945	2945	13
571	20241213	105500	18922180	2935	2935	2935	2935	0
572	20241213	105400	18922180	2935	2935	2935	2935	0
573	20241213	105300	18922180	2935	2935	2935	2935	0
574	20241213	105200	18922180	2935	2935	2935	2935	0
575	20241213	105100	18922180	2935	2935	2935	2935	0
576	20241213	105000	18922180	2935	2935	2935	2935	0
577	20241213	104900	18922180	2935	2935	2935	2935	0
578	20241213	104800	18922180	2935	2935	2935	2935	0
579	20241213	104700	18922180	2935	2935	2935	2935	0
580	20241213	104600	18922180	2935	2935	2935	2935	0
581	20241213	104500	18922180	2935	2935	2935	2935	0
582	20241213	104400	18922180	2935	2935	2935	2935	0
583	20241213	104300	18922180	2935	2935	2935	2935	0
584	20241213	104200	18922180	2935	2935	2935	2935	1
585	20241213	104100	18919245	2940	2965	2970	2940	10
586	20241213	104000	18889685	2985	2985	2985	2985	0
587	20241213	103900	18889685	2985	2955	2985	2955	21
588	20241213	103800	18827340	2930	2930	2930	2930	49
589	20241213	103700	18683770	2955	2955	2955	2955	0
590	20241213	103600	18683770	2955	2955	2955	2955	0
591	20241213	103500	18683770	2955	2955	2955	2955	0
592	20241213	103400	18683770	2955	2955	2955	2955	0
593	20241213	103300	18683770	2955	2955	2955	2955	76
594	20241213	103200	18459190	2925	2925	2925	2925	3
595	20241213	103100	18450415	2920	2920	2920	2920	0
596	20241213	103000	18450415	2920	2920	2920	2920	41
597	20241213	102900	18330695	2925	2925	2925	2925	982
598	20241213	102800	15458345	2910	2920	2920	2910	542
599	20241213	102700	13876375	2905	2905	2905	2905	0
600	20241213	102600	13876375	2905	2905	2905	2905	0
601	20241213	102500	13876375	2905	2905	2905	2905	0
602	20241213	102400	13876375	2905	2905	2905	2905	0
603	20241213	102300	13876375	2905	2905	2905	2905	0
604	20241213	102200	13876375	2905	2905	2905	2905	0
605	20241213	102100	13876375	2905	2905	2905	2905	0
606	20241213	102000	13876375	2905	2905	2905	2905	10
607	20241213	101900	13847325	2905	2905	2905	2905	5
608	20241213	101800	13832800	2920	2920	2920	2920	0
609	20241213	101700	13832800	2920	2920	2920	2920	44
610	20241213	101600	13704320	2900	2900	2900	2900	0
611	20241213	101500	13704320	2900	2900	2900	2900	0
612	20241213	101400	13704320	2900	2900	2900	2900	0
613	20241213	101300	13704320	2900	2900	2900	2900	0
614	20241213	101200	13704320	2900	2900	2900	2900	0
615	20241213	101100	13704320	2900	2900	2900	2900	0
616	20241213	101000	13704320	2900	2900	2900	2900	2
617	20241213	100900	13698520	2920	2920	2920	2920	0
618	20241213	100800	13698520	2920	2920	2920	2920	0
619	20241213	100700	13698520	2920	2920	2920	2920	3
620	20241213	100600	13689760	2900	2900	2900	2900	0
621	20241213	100500	13689760	2900	2900	2900	2900	0
622	20241213	100400	13689760	2900	2900	2900	2900	0
623	20241213	100300	13689760	2900	2900	2900	2900	0
624	20241213	100200	13689760	2900	2900	2900	2900	0
625	20241213	100100	13689760	2900	2900	2900	2900	0
626	20241213	100000	13689760	2900	2900	2900	2900	62
627	20241213	095900	13509960	2920	2920	2920	2920	0
628	20241213	095800	13509960	2920	2920	2920	2920	0
629	20241213	095700	13509960	2920	2920	2920	2920	60
630	20241213	095600	13334760	2900	2900	2900	2900	0
631	20241213	095500	13334760	2900	2900	2900	2900	2
632	20241213	095400	13328960	2905	2920	2920	2905	19
633	20241213	095300	13273555	2920	2905	2920	2905	7
634	20241213	095200	13253190	2925	2925	2925	2925	0
635	20241213	095100	13253190	2925	2925	2925	2925	0
636	20241213	095000	13253190	2925	2925	2925	2925	0
637	20241213	094900	13253190	2925	2925	2925	2925	0
638	20241213	094800	13253190	2925	2925	2925	2925	0
639	20241213	094700	13253190	2925	2925	2925	2925	0
640	20241213	094600	13253190	2925	2920	2925	2920	104
641	20241213	094500	12949265	2920	2920	2920	2920	7
642	20241213	094400	12928825	2920	2920	2920	2920	3
643	20241213	094300	12920065	2915	2915	2915	2915	3
644	20241213	094200	12911320	2915	2915	2915	2915	0
645	20241213	094100	12911320	2915	2915	2915	2915	50
646	20241213	094000	12765570	2915	2915	2915	2915	0
647	20241213	093900	12765570	2915	2915	2915	2915	0
648	20241213	093800	12765570	2915	2915	2915	2915	0
649	20241213	093700	12765570	2915	2915	2915	2915	0
650	20241213	093600	12765570	2915	2915	2915	2915	17
651	20241213	093500	12716015	2895	2895	2895	2895	0
652	20241213	093400	12716015	2895	2895	2895	2895	0
653	20241213	093300	12716015	2895	2895	2895	2895	0
654	20241213	093200	12716015	2895	2895	2895	2895	0
655	20241213	093100	12716015	2895	2895	2895	2895	0
656	20241213	093000	12716015	2895	2900	2900	2895	126
657	20241213	092900	12351220	2900	2900	2905	2900	126
658	20241213	092800	11985795	2905	2905	2905	2905	0
659	20241213	092700	11985795	2905	2905	2905	2905	319
660	20241213	092600	11059100	2880	2880	2880	2880	1
661	20241213	092500	11056220	2880	2880	2880	2880	0
662	20241213	092400	11056220	2880	2880	2880	2880	49
663	20241213	092300	10915100	2880	2880	2880	2880	0
664	20241213	092200	10915100	2880	2880	2880	2880	0
665	20241213	092100	10915100	2880	2880	2880	2880	0
666	20241213	092000	10915100	2880	2880	2880	2880	0
667	20241213	091900	10915100	2880	2880	2880	2880	315
668	20241213	091800	10007900	2880	2885	2885	2880	675
669	20241213	091700	8062100	2875	2875	2875	2875	0
670	20241213	091600	8062100	2875	2875	2875	2875	1
671	20241213	091500	8059225	2875	2875	2875	2875	0
672	20241213	091400	8059225	2875	2875	2875	2875	50
673	20241213	091300	7915475	2875	2920	2920	2875	1443
674	20241213	091200	3765185	2925	2925	2925	2925	0
675	20241213	091100	3765185	2925	2925	2925	2925	0
676	20241213	091000	3765185	2925	2925	2925	2925	0
677	20241213	090900	3765185	2925	2925	2925	2925	0
678	20241213	090800	3765185	2925	2925	2925	2925	0
679	20241213	090700	3765185	2925	2925	2925	2925	0
680	20241213	090600	3765185	2925	2925	2925	2925	318
681	20241213	090500	2835035	2925	2920	2925	2920	320
682	20241213	090400	1899065	2905	2905	2905	2905	8
683	20241213	090300	1875825	2925	2925	2925	2925	0
684	20241213	090200	1875825	2925	2925	2925	2925	5
685	20241213	090100	1861200	2905	2915	2915	2905	541
686	20241213	090000	287625	2915	2905	2915	2905	99