KissMeData/010100/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185400	424472810	2945	2945	2945	2945	3067
3	20241211	185300	424472810	2945	2945	2945	2945	0
4	20241211	185200	424472810	2945	2945	2945	2945	0
5	20241211	185100	424472810	2945	2945	2945	2945	0
6	20241211	185000	424472810	2945	2945	2945	2945	0
7	20241211	184900	424472810	2945	2945	2945	2945	0
8	20241211	184800	424472810	2945	2945	2945	2945	0
9	20241211	184700	424472810	2945	2945	2945	2945	0
10	20241211	184600	424472810	2945	2945	2945	2945	0
11	20241211	184500	424472810	2945	2945	2945	2945	0
12	20241211	184400	424472810	2945	2945	2945	2945	0
13	20241211	184300	424472810	2945	2945	2945	2945	0
14	20241211	184200	424472810	2945	2945	2945	2945	0
15	20241211	184100	424472810	2945	2945	2945	2945	0
16	20241211	184000	424472810	2945	2945	2945	2945	0
17	20241211	183900	424472810	2945	2945	2945	2945	0
18	20241211	183800	424472810	2945	2945	2945	2945	0
19	20241211	183700	424472810	2945	2945	2945	2945	0
20	20241211	183600	424472810	2945	2945	2945	2945	0
21	20241211	183500	424472810	2945	2945	2945	2945	0
22	20241211	183400	424472810	2945	2945	2945	2945	0
23	20241211	183300	424472810	2945	2945	2945	2945	0
24	20241211	183200	424472810	2945	2945	2945	2945	0
25	20241211	183100	424472810	2945	2945	2945	2945	0
26	20241211	183000	424472810	2945	2945	2945	2945	0
27	20241211	182900	424472810	2945	2945	2945	2945	0
28	20241211	182800	424472810	2945	2945	2945	2945	0
29	20241211	182700	424472810	2945	2945	2945	2945	0
30	20241211	182600	424472810	2945	2945	2945	2945	0
31	20241211	182500	424472810	2945	2945	2945	2945	0
32	20241211	182400	424472810	2945	2945	2945	2945	3067
33	20241211	182300	424472810	2945	2945	2945	2945	0
34	20241211	182200	424472810	2945	2945	2945	2945	0
35	20241211	182100	424472810	2945	2945	2945	2945	0
36	20241211	182000	424472810	2945	2945	2945	2945	0
37	20241211	181900	424472810	2945	2945	2945	2945	0
38	20241211	181800	424472810	2945	2945	2945	2945	0
39	20241211	181700	424472810	2945	2945	2945	2945	0
40	20241211	181600	424472810	2945	2945	2945	2945	0
41	20241211	181500	424472810	2945	2945	2945	2945	0
42	20241211	181400	424472810	2945	2945	2945	2945	0
43	20241211	181300	424472810	2945	2945	2945	2945	0
44	20241211	181200	424472810	2945	2945	2945	2945	0
45	20241211	181100	424472810	2945	2945	2945	2945	0
46	20241211	181000	424472810	2945	2945	2945	2945	0
47	20241211	180900	424472810	2945	2945	2945	2945	0
48	20241211	180800	424472810	2945	2945	2945	2945	0
49	20241211	180700	424472810	2945	2945	2945	2945	0
50	20241211	180600	424472810	2945	2945	2945	2945	0
51	20241211	180500	424472810	2945	2945	2945	2945	0
52	20241211	180400	424472810	2945	2945	2945	2945	0
53	20241211	180300	424472810	2945	2945	2945	2945	0
54	20241211	180200	424472810	2945	2945	2945	2945	0
55	20241211	180100	424472810	2945	2945	2945	2945	0
56	20241211	180000	424472810	2945	2945	2945	2945	0
57	20241211	175900	424472810	2945	2945	2945	2945	0
58	20241211	175800	424472810	2945	2945	2945	2945	0
59	20241211	175700	424472810	2945	2945	2945	2945	0
60	20241211	175600	424472810	2945	2945	2945	2945	0
61	20241211	175500	424472810	2945	2945	2945	2945	0
62	20241211	175400	424472810	2945	2945	2945	2945	3067
63	20241211	175300	424472810	2945	2945	2945	2945	0
64	20241211	175200	424472810	2945	2945	2945	2945	0
65	20241211	175100	424472810	2945	2945	2945	2945	0
66	20241211	175000	424472810	2945	2945	2945	2945	0
67	20241211	174900	424472810	2945	2945	2945	2945	0
68	20241211	174800	424472810	2945	2945	2945	2945	0
69	20241211	174700	424472810	2945	2945	2945	2945	0
70	20241211	174600	424472810	2945	2945	2945	2945	0
71	20241211	174500	424472810	2945	2945	2945	2945	0
72	20241211	174400	424472810	2945	2945	2945	2945	0
73	20241211	174300	424472810	2945	2945	2945	2945	0
74	20241211	174200	424472810	2945	2945	2945	2945	0
75	20241211	174100	424472810	2945	2945	2945	2945	0
76	20241211	174000	424472810	2945	2945	2945	2945	0
77	20241211	173900	424472810	2945	2945	2945	2945	0
78	20241211	173800	424472810	2945	2945	2945	2945	0
79	20241211	173700	424472810	2945	2945	2945	2945	0
80	20241211	173600	424472810	2945	2945	2945	2945	0
81	20241211	173500	424472810	2945	2945	2945	2945	0
82	20241211	173400	424472810	2945	2945	2945	2945	0
83	20241211	173300	424472810	2945	2945	2945	2945	0
84	20241211	173200	424472810	2945	2945	2945	2945	0
85	20241211	173100	424472810	2945	2945	2945	2945	0
86	20241211	173000	424472810	2945	2945	2945	2945	0
87	20241211	172900	424472810	2945	2945	2945	2945	0
88	20241211	172800	424472810	2945	2945	2945	2945	0
89	20241211	172700	424472810	2945	2945	2945	2945	0
90	20241211	172600	424472810	2945	2945	2945	2945	0
91	20241211	172500	424472810	2945	2945	2945	2945	0
92	20241211	172400	424472810	2945	2945	2945	2945	3067
93	20241211	172300	424472810	2945	2945	2945	2945	0
94	20241211	172200	424472810	2945	2945	2945	2945	0
95	20241211	172100	424472810	2945	2945	2945	2945	0
96	20241211	172000	424472810	2945	2945	2945	2945	0
97	20241211	171900	424472810	2945	2945	2945	2945	0
98	20241211	171800	424472810	2945	2945	2945	2945	0
99	20241211	171700	424472810	2945	2945	2945	2945	0
100	20241211	171600	424472810	2945	2945	2945	2945	0
101	20241211	171500	424472810	2945	2945	2945	2945	0
102	20241211	171400	424472810	2945	2945	2945	2945	0
103	20241211	171300	424472810	2945	2945	2945	2945	0
104	20241211	171200	424472810	2945	2945	2945	2945	0
105	20241211	171100	424472810	2945	2945	2945	2945	0
106	20241211	171000	424472810	2945	2945	2945	2945	0
107	20241211	170900	424472810	2945	2945	2945	2945	0
108	20241211	170800	424472810	2945	2945	2945	2945	0
109	20241211	170700	424472810	2945	2945	2945	2945	0
110	20241211	170600	424472810	2945	2945	2945	2945	0
111	20241211	170500	424472810	2945	2945	2945	2945	0
112	20241211	170400	424472810	2945	2945	2945	2945	0
113	20241211	170300	424472810	2945	2945	2945	2945	0
114	20241211	170200	424472810	2945	2945	2945	2945	0
115	20241211	170100	424472810	2945	2945	2945	2945	0
116	20241211	170000	424472810	2945	2945	2945	2945	0
117	20241211	165900	424472810	2945	2945	2945	2945	0
118	20241211	165800	424472810	2945	2945	2945	2945	0
119	20241211	165700	424472810	2945	2945	2945	2945	0
120	20241211	165600	424472810	2945	2945	2945	2945	0
121	20241211	165500	424472810	2945	2945	2945	2945	0
122	20241211	165400	424472810	2945	2945	2945	2945	3067
123	20241211	165300	424472810	2945	2945	2945	2945	0
124	20241211	165200	424472810	2945	2945	2945	2945	0
125	20241211	165100	424472810	2945	2945	2945	2945	0
126	20241211	165000	424472810	2945	2945	2945	2945	0
127	20241211	164900	424472810	2945	2945	2945	2945	0
128	20241211	164800	424472810	2945	2945	2945	2945	0
129	20241211	164700	424472810	2945	2945	2945	2945	0
130	20241211	164600	424472810	2945	2945	2945	2945	0
131	20241211	164500	424472810	2945	2945	2945	2945	0
132	20241211	164400	424472810	2945	2945	2945	2945	0
133	20241211	164300	424472810	2945	2945	2945	2945	0
134	20241211	164200	424472810	2945	2945	2945	2945	0
135	20241211	164100	424472810	2945	2945	2945	2945	0
136	20241211	164000	424472810	2945	2945	2945	2945	0
137	20241211	163900	424472810	2945	2945	2945	2945	0
138	20241211	163800	424472810	2945	2945	2945	2945	0
139	20241211	163700	424472810	2945	2945	2945	2945	0
140	20241211	163600	424472810	2945	2945	2945	2945	0
141	20241211	163500	424472810	2945	2945	2945	2945	0
142	20241211	163400	424472810	2945	2945	2945	2945	0
143	20241211	163300	424472810	2945	2945	2945	2945	0
144	20241211	163200	424472810	2945	2945	2945	2945	0
145	20241211	163100	424472810	2945	2945	2945	2945	0
146	20241211	163000	424472810	2945	2945	2945	2945	0
147	20241211	162900	424472810	2945	2945	2945	2945	0
148	20241211	162800	424472810	2945	2945	2945	2945	0
149	20241211	162700	424472810	2945	2945	2945	2945	0
150	20241211	162600	424472810	2945	2945	2945	2945	0
151	20241211	162500	424472810	2945	2945	2945	2945	0
152	20241211	162400	424472810	2945	2945	2945	2945	3067
153	20241211	162300	424472810	2945	2945	2945	2945	0
154	20241211	162200	424472810	2945	2945	2945	2945	0
155	20241211	162100	424472810	2945	2945	2945	2945	0
156	20241211	162000	424472810	2945	2945	2945	2945	0
157	20241211	161900	424472810	2945	2945	2945	2945	0
158	20241211	161800	424472810	2945	2945	2945	2945	0
159	20241211	161700	424472810	2945	2945	2945	2945	0
160	20241211	161600	424472810	2945	2945	2945	2945	0
161	20241211	161500	424472810	2945	2945	2945	2945	0
162	20241211	161400	424472810	2945	2945	2945	2945	0
163	20241211	161300	424472810	2945	2945	2945	2945	0
164	20241211	161200	424472810	2945	2945	2945	2945	0
165	20241211	161100	424472810	2945	2945	2945	2945	0
166	20241211	161000	424472810	2945	2945	2945	2945	0
167	20241211	160900	424472810	2945	2945	2945	2945	0
168	20241211	160800	424472810	2945	2945	2945	2945	0
169	20241211	160700	424472810	2945	2945	2945	2945	0
170	20241211	160600	424472810	2945	2945	2945	2945	0
171	20241211	160500	424472810	2945	2945	2945	2945	0
172	20241211	160400	424472810	2945	2945	2945	2945	0
173	20241211	160300	424472810	2945	2945	2945	2945	0
174	20241211	160200	424472810	2945	2945	2945	2945	0
175	20241211	160100	424472810	2945	2945	2945	2945	0
176	20241211	160000	424472810	2945	2945	2945	2945	0
177	20241211	155900	424472810	2945	2945	2945	2945	0
178	20241211	155800	424472810	2945	2945	2945	2945	0
179	20241211	155700	424472810	2945	2945	2945	2945	0
180	20241211	155600	424472810	2945	2945	2945	2945	0
181	20241211	155500	424472810	2945	2945	2945	2945	0
182	20241211	155400	424472810	2945	2945	2945	2945	3067
183	20241211	155300	424472810	2945	2945	2945	2945	0
184	20241211	155200	424472810	2945	2945	2945	2945	0
185	20241211	155100	424472810	2945	2945	2945	2945	0
186	20241211	155000	424472810	2945	2945	2945	2945	0
187	20241211	154900	424472810	2945	2945	2945	2945	0
188	20241211	154800	424472810	2945	2945	2945	2945	0
189	20241211	154700	424472810	2945	2945	2945	2945	0
190	20241211	154600	424472810	2945	2945	2945	2945	0
191	20241211	154500	424472810	2945	2945	2945	2945	0
192	20241211	154400	424472810	2945	2945	2945	2945	0
193	20241211	154300	424472810	2945	2945	2945	2945	0
194	20241211	154200	424472810	2945	2945	2945	2945	0
195	20241211	154100	424472810	2945	2945	2945	2945	0
196	20241211	154000	424472810	2945	2945	2945	2945	0
197	20241211	153900	424472810	2945	2945	2945	2945	0
198	20241211	153800	424472810	2945	2945	2945	2945	0
199	20241211	153700	424472810	2945	2945	2945	2945	0
200	20241211	153600	424472810	2945	2945	2945	2945	0
201	20241211	153500	424472810	2945	2945	2945	2945	0
202	20241211	153400	424472810	2945	2945	2945	2945	0
203	20241211	153300	424472810	2945	2945	2945	2945	0
204	20241211	153200	424472810	2945	2945	2945	2945	0
205	20241211	153100	424472810	2945	2945	2945	2945	0
206	20241211	153000	424472810	2945	2945	2945	2945	3067
207	20241211	152900	415440495	2935	2935	2935	2935	0
208	20241211	152800	415440495	2935	2935	2935	2935	0
209	20241211	152700	415440495	2935	2935	2935	2935	0
210	20241211	152600	415440495	2935	2935	2935	2935	0
211	20241211	152500	415440495	2935	2935	2935	2935	0
212	20241211	152400	415440495	2935	2935	2935	2935	0
213	20241211	152300	415440495	2935	2935	2935	2935	0
214	20241211	152200	415440495	2935	2935	2935	2935	0
215	20241211	152100	415440495	2935	2935	2935	2935	0
216	20241211	152000	415440495	2935	2935	2935	2935	0
217	20241211	151900	415440495	2935	2935	2935	2935	102
218	20241211	151800	415141125	2930	2925	2930	2925	160
219	20241211	151700	414673075	2930	2930	2930	2930	154
220	20241211	151600	414221855	2930	2930	2930	2930	226
221	20241211	151500	413559675	2935	2935	2935	2935	556
222	20241211	151400	411927815	2935	2935	2935	2935	1
223	20241211	151300	411924880	2930	2930	2930	2930	100
224	20241211	151200	411631880	2935	2935	2935	2935	301
225	20241211	151100	410748445	2935	2930	2935	2930	900
226	20241211	151000	408107205	2930	2930	2930	2930	402
227	20241211	150900	406929345	2925	2930	2930	2925	660
228	20241211	150800	404997045	2930	2930	2930	2930	315
229	20241211	150700	404074095	2930	2930	2930	2920	704
230	20241211	150600	402018375	2920	2920	2920	2920	0
231	20241211	150500	402018375	2920	2920	2920	2920	15
232	20241211	150400	401974575	2920	2920	2920	2920	0
233	20241211	150300	401974575	2920	2920	2925	2920	280
234	20241211	150200	401156960	2920	2925	2925	2920	300
235	20241211	150100	400280945	2925	2925	2925	2925	1
236	20241211	150000	400278020	2920	2925	2925	2920	8
237	20241211	145900	400254645	2930	2930	2930	2930	1
238	20241211	145800	400251715	2930	2930	2930	2930	3
239	20241211	145700	400242925	2930	2930	2930	2930	0
240	20241211	145600	400242925	2930	2920	2930	2920	1148
241	20241211	145500	396885500	2915	2915	2915	2915	58
242	20241211	145400	396716430	2915	2910	2915	2910	517
243	20241211	145300	395210510	2905	2905	2905	2905	30
244	20241211	145200	395123360	2910	2910	2910	2910	470
245	20241211	145100	393755660	2910	2905	2910	2900	6000
246	20241211	145000	376344060	2905	2905	2905	2905	784
247	20241211	144900	374066540	2905	2905	2910	2905	86
248	20241211	144800	373816700	2910	2910	2910	2905	7
249	20241211	144700	373796350	2905	2905	2905	2905	0
250	20241211	144600	373796350	2905	2905	2905	2905	95
251	20241211	144500	373520375	2910	2905	2910	2905	126
252	20241211	144400	373153740	2910	2905	2910	2905	6
253	20241211	144300	373136305	2905	2905	2905	2900	62
254	20241211	144200	372956420	2900	2900	2900	2900	27
255	20241211	144100	372878120	2905	2900	2905	2900	332
256	20241211	144000	371913720	2895	2895	2900	2895	147
257	20241211	143900	371487780	2900	2900	2900	2900	1004
258	20241211	143800	368576180	2900	2905	2905	2900	37
259	20241211	143700	368468875	2900	2900	2900	2900	51
260	20241211	143600	368320975	2900	2905	2905	2900	124
261	20241211	143500	367961275	2905	2900	2905	2900	111
262	20241211	143400	367639370	2900	2905	2905	2900	63
263	20241211	143300	367456640	2910	2910	2910	2910	8
264	20241211	143200	367433360	2905	2905	2905	2900	21
265	20241211	143100	367372405	2900	2900	2905	2900	67
266	20241211	143000	367178100	2905	2910	2910	2900	1812
267	20241211	142900	361919555	2910	2905	2910	2905	264
268	20241211	142800	361151335	2910	2910	2910	2910	100
269	20241211	142700	360860335	2910	2910	2910	2905	49
270	20241211	142600	360717950	2905	2905	2905	2905	4
271	20241211	142500	360706330	2905	2915	2915	2905	43
272	20241211	142400	360581260	2900	2910	2915	2900	15
273	20241211	142300	360537705	2905	2905	2910	2900	48
274	20241211	142200	360398345	2905	2900	2905	2900	74
275	20241211	142100	360183425	2910	2910	2910	2910	4
276	20241211	142000	360171785	2915	2910	2915	2910	20
277	20241211	141900	360113575	2910	2920	2920	2910	109
278	20241211	141800	359795725	2920	2915	2920	2910	221
279	20241211	141700	359151345	2915	2900	2915	2900	352
280	20241211	141600	358128645	2905	2910	2910	2895	64
281	20241211	141500	357942890	2895	2905	2910	2895	2935
282	20241211	141400	349403375	2905	2895	2905	2895	50
283	20241211	141300	349258400	2895	2895	2900	2895	38
284	20241211	141200	349148385	2900	2900	2900	2895	427
285	20241211	141100	347910150	2895	2900	2900	2895	129
286	20241211	141000	347536115	2900	2900	2900	2900	439
287	20241211	140900	346263015	2900	2900	2900	2900	152
288	20241211	140800	345822215	2895	2895	2900	2895	180
289	20241211	140700	345300485	2895	2900	2900	2895	9
290	20241211	140600	345274420	2900	2900	2900	2900	10032
291	20241211	140500	316181620	2900	2900	2900	2900	33
292	20241211	140400	316085920	2900	2900	2905	2900	68
293	20241211	140300	315888715	2900	2895	2900	2895	23
294	20241211	140200	315822085	2895	2895	2895	2895	16
295	20241211	140100	315775765	2895	2895	2900	2895	49
296	20241211	140000	315633905	2895	2895	2895	2895	27
297	20241211	135900	315555740	2900	2895	2900	2895	24
298	20241211	135800	315486255	2900	2900	2900	2900	232
299	20241211	135700	314813455	2900	2905	2905	2900	184
300	20241211	135600	314279055	2900	2905	2905	2900	229
301	20241211	135500	313614895	2905	2900	2905	2900	295
302	20241211	135400	312758140	2905	2900	2905	2900	5
303	20241211	135300	312743635	2900	2900	2900	2900	34
304	20241211	135200	312645035	2905	2895	2905	2895	36
305	20241211	135100	312540670	2910	2910	2910	2910	4
306	20241211	135000	312529030	2900	2900	2900	2900	25
307	20241211	134900	312456530	2900	2900	2905	2895	182
308	20241211	134800	311928825	2905	2900	2905	2900	80
309	20241211	134700	311696625	2890	2895	2895	2890	2232
310	20241211	134600	305234990	2900	2895	2900	2895	76
311	20241211	134500	305014800	2900	2895	2900	2895	18
312	20241211	134400	304962685	2895	2895	2895	2895	28
313	20241211	134300	304881625	2900	2905	2905	2900	501
314	20241211	134200	303428720	2910	2895	2910	2895	154
315	20241211	134100	302980875	2900	2905	2910	2900	135
316	20241211	134000	302588700	2905	2905	2905	2905	9
317	20241211	133900	302562555	2905	2900	2905	2900	1043
318	20241211	133800	299537690	2905	2900	2905	2900	18
319	20241211	133700	299485470	2900	2900	2900	2895	64
320	20241211	133600	299299975	2895	2895	2895	2895	38
321	20241211	133500	299189965	2895	2900	2900	2895	2136
322	20241211	133400	292995805	2900	2900	2905	2900	62
323	20241211	133300	292816000	2895	2900	2920	2895	53
324	20241211	133200	292662230	2900	2900	2900	2900	973
325	20241211	133100	289840530	2910	2900	2910	2900	44
326	20241211	133000	289712730	2905	2900	2920	2900	41
327	20241211	132900	289593630	2905	2900	2905	2900	109
328	20241211	132800	289277080	2905	2900	2905	2900	74
329	20241211	132700	289062455	2900	2895	2900	2895	53
330	20241211	132600	288908820	2900	2900	2900	2895	30
331	20241211	132500	288821885	2900	2900	2900	2900	18
332	20241211	132400	288769685	2905	2900	2905	2900	79
333	20241211	132300	288540335	2895	2905	2905	2895	20
334	20241211	132200	288482330	2905	2905	2905	2900	132
335	20241211	132100	288099225	2905	2905	2905	2905	32
336	20241211	132000	288006265	2905	2905	2910	2905	41
337	20241211	131900	287887155	2910	2905	2910	2905	23
338	20241211	131800	287820335	2905	2910	2910	2905	51
339	20241211	131700	287672175	2905	2905	2905	2905	14
340	20241211	131600	287631505	2905	2915	2915	2900	2742
341	20241211	131500	279667845	2905	2930	2930	2905	10983
342	20241211	131400	247760515	2920	2915	2935	2915	416
343	20241211	131300	246543795	2920	2910	2920	2910	118
344	20241211	131200	246200230	2915	2915	2920	2915	92
345	20241211	131100	245932045	2920	2915	2920	2915	33
346	20241211	131000	245835845	2915	2915	2915	2915	58
347	20241211	130900	245666775	2915	2915	2915	2915	10
348	20241211	130800	245637625	2930	2910	2935	2910	61
349	20241211	130700	245459880	2910	2930	2930	2910	22
350	20241211	130600	245395620	2910	2915	2935	2910	20
351	20241211	130500	245337245	2905	2905	2905	2905	28
352	20241211	130400	245255905	2905	2900	2905	2900	1507
353	20241211	130300	240880370	2900	2905	2905	2900	279
354	20241211	130200	240070040	2900	2900	2905	2900	270
355	20241211	130100	239287035	2900	2900	2900	2900	37
356	20241211	130000	239179735	2900	2900	2905	2900	32
357	20241211	125900	239086925	2900	2900	2900	2900	17
358	20241211	125800	239037625	2900	2900	2905	2900	305
359	20241211	125700	238151910	2900	2900	2900	2900	342
360	20241211	125600	237160110	2900	2910	2910	2900	446
361	20241211	125500	235866475	2905	2905	2905	2905	25
362	20241211	125400	235793850	2910	2910	2910	2910	0
363	20241211	125300	235793850	2910	2900	2910	2900	286
364	20241211	125200	234963075	2905	2905	2905	2900	1720
365	20241211	125100	229974990	2910	2910	2910	2910	28
366	20241211	125000	229893510	2905	2910	2910	2905	59
367	20241211	124900	229721870	2910	2915	2915	2910	23
368	20241211	124800	229654930	2900	2915	2925	2900	3804
369	20241211	124700	218597875	2920	2920	2920	2920	76
370	20241211	124600	218375955	2925	2920	2925	2920	24
371	20241211	124500	218305845	2920	2915	2920	2915	39
372	20241211	124400	218192015	2920	2920	2920	2915	274
373	20241211	124300	217391960	2920	2925	2925	2920	8
374	20241211	124200	217368595	2925	2920	2925	2920	60
375	20241211	124100	217193355	2920	2920	2925	2920	24
376	20241211	124000	217123270	2920	2925	2925	2920	17
377	20241211	123900	217073610	2920	2920	2925	2915	1239
378	20241211	123800	213459855	2920	2925	2925	2920	36
379	20241211	123700	213354620	2930	2925	2930	2925	44
380	20241211	123600	213225900	2920	2925	2925	2920	62
381	20241211	123500	213044555	2930	2930	2930	2920	1299
382	20241211	123400	209248495	2930	2935	2935	2925	31
383	20241211	123300	209157775	2930	2930	2930	2930	42
384	20241211	123200	209034715	2930	2930	2930	2930	24
385	20241211	123100	208964395	2925	2935	2935	2925	42
386	20241211	123000	208841380	2940	2940	2940	2940	13
387	20241211	122900	208803160	2940	2930	2945	2925	193
388	20241211	122800	208237025	2930	2930	2930	2930	14
389	20241211	122700	208196005	2930	2930	2930	2925	49
390	20241211	122600	208052505	2930	2935	2935	2930	55
391	20241211	122500	207891350	2930	2930	2930	2930	24
392	20241211	122400	207821030	2930	2930	2930	2930	29
393	20241211	122300	207736060	2930	2930	2935	2930	242
394	20241211	122200	207026995	2930	2930	2930	2930	13
395	20241211	122100	206988905	2935	2940	2940	2935	25
396	20241211	122000	206915465	2935	2935	2935	2935	46
397	20241211	121900	206780455	2930	2935	2940	2930	110
398	20241211	121800	206457645	2930	2930	2930	2930	10
399	20241211	121700	206428345	2935	2940	2940	2935	32
400	20241211	121600	206334285	2940	2940	2940	2940	19
401	20241211	121500	206278425	2940	2940	2940	2940	39
402	20241211	121400	206163765	2940	2935	2940	2935	33
403	20241211	121300	206066810	2935	2935	2935	2935	10
404	20241211	121200	206037460	2940	2935	2940	2935	297
405	20241211	121100	205164490	2935	2935	2935	2935	33
406	20241211	121000	205067635	2930	2930	2930	2930	37
407	20241211	120900	204959225	2935	2930	2935	2930	30
408	20241211	120800	204871320	2930	2930	2930	2930	32
409	20241211	120700	204777560	2930	2935	2935	2930	25
410	20241211	120600	204704290	2930	2940	2940	2930	1724
411	20241211	120500	199652910	2945	2935	2945	2935	27
412	20241211	120400	199573565	2935	2935	2940	2935	38
413	20241211	120300	199462030	2940	2935	2940	2935	30
414	20241211	120200	199373975	2930	2935	2945	2930	46
415	20241211	120100	199239070	2945	2940	2945	2940	5
416	20241211	120000	199224365	2930	2930	2935	2930	62
417	20241211	115900	199042640	2930	2930	2940	2930	30
418	20241211	115800	198954730	2945	2940	2945	2930	38
419	20241211	115700	198843165	2940	2945	2945	2940	33
420	20241211	115600	198746140	2940	2945	2945	2940	4317
421	20241211	115500	186054145	2955	2940	2955	2940	27
422	20241211	115400	185974690	2945	2940	2945	2940	45
423	20241211	115300	185842380	2945	2940	2945	2940	26
424	20241211	115200	185765890	2940	2930	2950	2930	344
425	20241211	115100	184756180	2930	2925	2930	2925	58
426	20241211	115000	184586515	2925	2925	2925	2925	14
427	20241211	114900	184545565	2925	2930	2930	2925	25
428	20241211	114800	184472425	2925	2930	2930	2925	43
429	20241211	114700	184346485	2930	2935	2935	2930	29
430	20241211	114600	184261430	2940	2945	2945	2935	13
431	20241211	114500	184223250	2935	2940	2945	2935	3848
432	20241211	114400	172920110	2945	2940	2945	2940	15
433	20241211	114300	172876005	2940	2945	2945	2940	23
434	20241211	114200	172808335	2955	2945	2955	2940	49
435	20241211	114100	172664090	2955	2940	2955	2940	40
436	20241211	114000	172546390	2945	2950	2955	2945	6
437	20241211	113900	172528690	2940	2945	2945	2940	46
438	20241211	113800	172393285	2935	2935	2940	2930	336
439	20241211	113700	171405785	2935	2935	2935	2935	4
440	20241211	113600	171394045	2935	2930	2935	2930	33
441	20241211	113500	171297215	2930	2930	2935	2930	50
442	20241211	113400	171150700	2935	2940	2940	2930	15
443	20241211	113300	171106735	2935	2935	2935	2935	33
444	20241211	113200	171009880	2935	2935	2935	2930	47
445	20241211	113100	170872075	2935	2930	2935	2930	17
446	20241211	113000	170822190	2930	2925	2930	2925	27
447	20241211	112900	170743130	2930	2930	2930	2930	55
448	20241211	112800	170581980	2930	2940	2940	2930	6
449	20241211	112700	170564385	2930	2930	2935	2930	27
450	20241211	112600	170485255	2935	2930	2935	2930	51
451	20241211	112500	170335675	2930	2930	2930	2930	4
452	20241211	112400	170323955	2930	2930	2930	2930	83
453	20241211	112300	170080765	2930	2930	2935	2930	72
454	20241211	112200	169869800	2930	2930	2930	2930	4
455	20241211	112100	169858080	2930	2935	2935	2930	12
456	20241211	112000	169822910	2935	2930	2935	2930	118
457	20241211	111900	169476675	2935	2935	2940	2935	983
458	20241211	111800	166591565	2935	2935	2935	2935	5
459	20241211	111700	166576890	2935	2935	2940	2935	58
460	20241211	111600	166406655	2935	2935	2935	2935	27
461	20241211	111500	166327410	2935	2935	2935	2935	17
462	20241211	111400	166277515	2940	2935	2940	2935	50
463	20241211	111300	166130760	2935	2935	2935	2935	27
464	20241211	111200	166051515	2940	2935	2940	2935	20
465	20241211	111100	165992810	2935	2935	2935	2935	63
466	20241211	111000	165807905	2935	2940	2940	2935	5
467	20241211	110900	165793225	2935	2935	2935	2935	17
468	20241211	110800	165743330	2935	2935	2940	2935	68
469	20241211	110700	165543745	2935	2935	2935	2935	0
470	20241211	110600	165543745	2935	2940	2940	2935	54
471	20241211	110500	165385025	2925	2950	2950	2925	1226
472	20241211	110400	161770175	2955	2955	2955	2925	4623
473	20241211	110300	148191545	2955	2950	2955	2950	482
474	20241211	110200	146767305	2955	2955	2955	2950	28
475	20241211	110100	146684635	2955	2955	2955	2955	13
476	20241211	110000	146646220	2950	2950	2950	2950	23
477	20241211	105900	146578370	2955	2950	2955	2950	88
478	20241211	105800	146318610	2950	2955	2955	2950	5
479	20241211	105700	146303855	2950	2950	2950	2950	37
480	20241211	105600	146194705	2965	2955	2965	2950	471
481	20241211	105500	144798555	2950	2950	2950	2950	10
482	20241211	105400	144769055	2950	2935	2950	2935	527
483	20241211	105300	143214620	2950	2935	2950	2935	572
484	20241211	105200	141528405	2935	2940	2940	2935	5
485	20241211	105100	141513725	2940	2940	2940	2940	4
486	20241211	105000	141501965	2940	2940	2940	2935	67
487	20241211	104900	141305120	2940	2935	2940	2935	341
488	20241211	104800	140302925	2935	2930	2935	2930	14
489	20241211	104700	140261855	2935	2935	2940	2935	1554
490	20241211	104600	135700860	2935	2935	2935	2935	16
491	20241211	104500	135653900	2935	2935	2940	2935	20
492	20241211	104400	135595190	2940	2935	2940	2935	62
493	20241211	104300	135413215	2935	2935	2935	2935	5
494	20241211	104200	135398540	2935	2940	2940	2935	29
495	20241211	104100	135313295	2940	2940	2940	2940	63
496	20241211	104000	135128075	2940	2940	2940	2940	9
497	20241211	103900	135101615	2935	2940	2940	2935	9
498	20241211	103800	135075175	2935	2935	2940	2935	94
499	20241211	103700	134799215	2940	2935	2940	2935	2
500	20241211	103600	134793340	2935	2940	2940	2935	15
501	20241211	103500	134749310	2935	2935	2935	2935	67
502	20241211	103400	134552665	2935	2940	2940	2935	16
503	20241211	103300	134505690	2940	2935	2940	2935	15
504	20241211	103200	134461660	2935	2940	2940	2935	101
505	20241211	103100	134165220	2935	2935	2935	2935	13
506	20241211	103000	134127065	2935	2940	2945	2935	39
507	20241211	102900	134012545	2935	2935	2940	2935	61
508	20241211	102800	133833505	2935	2935	2940	2935	54
509	20241211	102700	133674990	2935	2935	2940	2935	81
510	20241211	102600	133437250	2935	2935	2935	2935	54
511	20241211	102500	133278760	2940	2940	2940	2940	4
512	20241211	102400	133267000	2935	2935	2935	2935	0
513	20241211	102300	133267000	2935	2945	2945	2935	3137
514	20241211	102200	124029160	2945	2945	2945	2945	10
515	20241211	102100	123999710	2950	2945	2950	2945	6
516	20241211	102000	123982035	2945	2945	2950	2945	64
517	20241211	101900	123793540	2945	2950	2950	2945	29
518	20241211	101800	123708125	2950	2950	2950	2950	278
519	20241211	101700	122888025	2945	2940	2945	2940	98
520	20241211	101600	122599765	2940	2940	2940	2940	13
521	20241211	101500	122561545	2940	2945	2945	2940	19
522	20241211	101400	122505680	2945	2940	2945	2935	85
523	20241211	101300	122255910	2935	2935	2935	2935	0
524	20241211	101200	122255910	2935	2940	2940	2935	59
525	20241211	101100	122082580	2940	2940	2940	2935	61
526	20241211	101000	121903470	2945	2945	2945	2945	5
527	20241211	100900	121888745	2945	2935	2945	2935	86
528	20241211	100800	121635575	2945	2935	2945	2935	85
529	20241211	100700	121386010	2940	2940	2940	2940	82
530	20241211	100600	121144930	2935	2940	2940	2935	5
531	20241211	100500	121130250	2945	2960	2960	2935	29
532	20241211	100400	121044935	2940	2955	2970	2935	4674
533	20241211	100300	107320835	2950	2965	2965	2950	2041
534	20241211	100200	101269880	2965	2940	2965	2935	99
535	20241211	100100	100978855	2950	2940	2950	2935	2312
536	20241211	100000	94189725	2940	2945	2945	2940	27
537	20241211	095900	94110275	2940	2940	2940	2940	15
538	20241211	095800	94066175	2975	2950	2975	2950	1720
539	20241211	095700	88991950	2970	2945	2970	2945	529
540	20241211	095600	87421470	2970	2945	2970	2945	84
541	20241211	095500	87173985	2945	2945	2945	2945	42
542	20241211	095400	87050295	2950	2950	2950	2945	50
543	20241211	095300	86902865	2950	2975	2975	2950	90
544	20241211	095200	86636545	2955	2955	2955	2955	50
545	20241211	095100	86488795	2955	2965	2965	2955	3050
546	20241211	095000	77469325	2965	2975	2975	2965	12
547	20241211	094900	77433705	2975	2975	2975	2975	0
548	20241211	094800	77433705	2975	2970	2975	2970	21
549	20241211	094700	77371330	2970	2970	2970	2970	1
550	20241211	094600	77368360	2970	2975	2975	2970	77
551	20241211	094500	77139330	2975	2975	2975	2975	11
552	20241211	094400	77106605	2980	2980	2980	2980	0
553	20241211	094300	77106605	2980	2980	2980	2980	11
554	20241211	094200	77073825	2970	2970	2970	2970	2
555	20241211	094100	77067885	2985	2985	2985	2985	0
556	20241211	094000	77067885	2985	2985	2985	2985	0
557	20241211	093900	77067885	2985	2985	2985	2985	0
558	20241211	093800	77067885	2985	2985	2985	2985	0
559	20241211	093700	77067885	2985	2985	2985	2985	100
560	20241211	093600	76769385	2985	2985	2985	2985	1
561	20241211	093500	76766400	2975	2985	2985	2975	35
562	20241211	093400	76662075	2985	2985	2985	2985	0
563	20241211	093300	76662075	2985	2985	2985	2985	1
564	20241211	093200	76659090	2980	2980	2980	2980	0
565	20241211	093100	76659090	2980	2985	2985	2980	23
566	20241211	093000	76590505	2990	2990	2990	2990	0
567	20241211	092900	76590505	2990	2980	2990	2980	724
568	20241211	092800	74428455	2980	2980	2985	2980	356
569	20241211	092700	73366800	2985	2985	2985	2985	13
570	20241211	092600	73327995	2980	2980	2980	2980	825
571	20241211	092500	70869495	2980	2980	2980	2980	0
572	20241211	092400	70869495	2980	2980	2980	2960	1509
573	20241211	092300	66398010	2975	2975	2975	2975	3000
574	20241211	092200	57473010	2980	2980	2980	2980	283
575	20241211	092100	56629670	2985	2985	2985	2980	1501
576	20241211	092000	52155700	2990	2990	2990	2990	111
577	20241211	091900	51823810	2990	2995	2995	2985	317
578	20241211	091800	50877425	2990	2990	2990	2990	1561
579	20241211	091700	46210035	2990	2985	2990	2985	503
580	20241211	091600	44707680	2985	2985	2985	2985	0
581	20241211	091500	44707680	2985	2980	2985	2980	530
582	20241211	091400	43128245	2985	2985	2990	2985	28
583	20241211	091300	43044655	2980	2980	2985	2980	1323
584	20241211	091200	39096145	2980	2965	2980	2965	751
585	20241211	091100	36858230	2985	2980	2985	2975	96
586	20241211	091000	36572575	2985	2985	2985	2985	1
587	20241211	090900	36569590	2980	2975	2980	2975	181
588	20241211	090800	36030535	2960	2950	2975	2950	2881
589	20241211	090700	27516950	2925	2950	2950	2925	8954
590	20241211	090600	1325100	2950	2950	2950	2950	0
591	20241211	090500	1325100	2950	2950	2950	2950	0
592	20241211	090400	1325100	2950	2950	2950	2950	0
593	20241211	090300	1325100	2950	2950	2950	2950	0
594	20241211	090200	1325100	2950	2950	2950	2950	0
595	20241211	090100	1325100	2950	2950	2950	2950	0
596	20241211	090000	1325100	2950	2925	2950	2925	453