KissMeData/041460/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192500	164772570	2960	2960	2960	2960	810
3	20241213	192400	164772570	2960	2960	2960	2960	0
4	20241213	192300	164772570	2960	2960	2960	2960	0
5	20241213	192200	164772570	2960	2960	2960	2960	0
6	20241213	192100	164772570	2960	2960	2960	2960	0
7	20241213	192000	164772570	2960	2960	2960	2960	0
8	20241213	191900	164772570	2960	2960	2960	2960	0
9	20241213	191800	164772570	2960	2960	2960	2960	0
10	20241213	191700	164772570	2960	2960	2960	2960	0
11	20241213	191600	164772570	2960	2960	2960	2960	0
12	20241213	191500	164772570	2960	2960	2960	2960	0
13	20241213	191400	164772570	2960	2960	2960	2960	0
14	20241213	191300	164772570	2960	2960	2960	2960	0
15	20241213	191200	164772570	2960	2960	2960	2960	0
16	20241213	191100	164772570	2960	2960	2960	2960	0
17	20241213	191000	164772570	2960	2960	2960	2960	0
18	20241213	190900	164772570	2960	2960	2960	2960	0
19	20241213	190800	164772570	2960	2960	2960	2960	0
20	20241213	190700	164772570	2960	2960	2960	2960	0
21	20241213	190600	164772570	2960	2960	2960	2960	0
22	20241213	190500	164772570	2960	2960	2960	2960	0
23	20241213	190400	164772570	2960	2960	2960	2960	0
24	20241213	190300	164772570	2960	2960	2960	2960	0
25	20241213	190200	164772570	2960	2960	2960	2960	0
26	20241213	190100	164772570	2960	2960	2960	2960	0
27	20241213	190000	164772570	2960	2960	2960	2960	0
28	20241213	185900	164772570	2960	2960	2960	2960	0
29	20241213	185800	164772570	2960	2960	2960	2960	0
30	20241213	185700	164772570	2960	2960	2960	2960	0
31	20241213	185600	164772570	2960	2960	2960	2960	0
32	20241213	185500	164772570	2960	2960	2960	2960	810
33	20241213	185400	164772570	2960	2960	2960	2960	0
34	20241213	185300	164772570	2960	2960	2960	2960	0
35	20241213	185200	164772570	2960	2960	2960	2960	0
36	20241213	185100	164772570	2960	2960	2960	2960	0
37	20241213	185000	164772570	2960	2960	2960	2960	0
38	20241213	184900	164772570	2960	2960	2960	2960	0
39	20241213	184800	164772570	2960	2960	2960	2960	0
40	20241213	184700	164772570	2960	2960	2960	2960	0
41	20241213	184600	164772570	2960	2960	2960	2960	0
42	20241213	184500	164772570	2960	2960	2960	2960	0
43	20241213	184400	164772570	2960	2960	2960	2960	0
44	20241213	184300	164772570	2960	2960	2960	2960	0
45	20241213	184200	164772570	2960	2960	2960	2960	0
46	20241213	184100	164772570	2960	2960	2960	2960	0
47	20241213	184000	164772570	2960	2960	2960	2960	0
48	20241213	183900	164772570	2960	2960	2960	2960	0
49	20241213	183800	164772570	2960	2960	2960	2960	0
50	20241213	183700	164772570	2960	2960	2960	2960	0
51	20241213	183600	164772570	2960	2960	2960	2960	0
52	20241213	183500	164772570	2960	2960	2960	2960	0
53	20241213	183400	164772570	2960	2960	2960	2960	0
54	20241213	183300	164772570	2960	2960	2960	2960	0
55	20241213	183200	164772570	2960	2960	2960	2960	0
56	20241213	183100	164772570	2960	2960	2960	2960	0
57	20241213	183000	164772570	2960	2960	2960	2960	0
58	20241213	182900	164772570	2960	2960	2960	2960	0
59	20241213	182800	164772570	2960	2960	2960	2960	0
60	20241213	182700	164772570	2960	2960	2960	2960	0
61	20241213	182600	164772570	2960	2960	2960	2960	0
62	20241213	182500	164772570	2960	2960	2960	2960	810
63	20241213	182400	164772570	2960	2960	2960	2960	0
64	20241213	182300	164772570	2960	2960	2960	2960	0
65	20241213	182200	164772570	2960	2960	2960	2960	0
66	20241213	182100	164772570	2960	2960	2960	2960	0
67	20241213	182000	164772570	2960	2960	2960	2960	0
68	20241213	181900	164772570	2960	2960	2960	2960	0
69	20241213	181800	164772570	2960	2960	2960	2960	0
70	20241213	181700	164772570	2960	2960	2960	2960	0
71	20241213	181600	164772570	2960	2960	2960	2960	0
72	20241213	181500	164772570	2960	2960	2960	2960	0
73	20241213	181400	164772570	2960	2960	2960	2960	0
74	20241213	181300	164772570	2960	2960	2960	2960	0
75	20241213	181200	164772570	2960	2960	2960	2960	0
76	20241213	181100	164772570	2960	2960	2960	2960	0
77	20241213	181000	164772570	2960	2960	2960	2960	0
78	20241213	180900	164772570	2960	2960	2960	2960	0
79	20241213	180800	164772570	2960	2960	2960	2960	0
80	20241213	180700	164772570	2960	2960	2960	2960	0
81	20241213	180600	164772570	2960	2960	2960	2960	0
82	20241213	180500	164772570	2960	2960	2960	2960	0
83	20241213	180400	164772570	2960	2960	2960	2960	0
84	20241213	180300	164772570	2960	2960	2960	2960	0
85	20241213	180200	164772570	2960	2960	2960	2960	0
86	20241213	180100	164772570	2960	2960	2960	2960	0
87	20241213	180000	164772570	2960	2960	2960	2960	0
88	20241213	175900	164772570	2960	2960	2960	2960	0
89	20241213	175800	164772570	2960	2960	2960	2960	0
90	20241213	175700	164772570	2960	2960	2960	2960	0
91	20241213	175600	164772570	2960	2960	2960	2960	0
92	20241213	175500	164772570	2960	2960	2960	2960	810
93	20241213	175400	164772570	2960	2960	2960	2960	0
94	20241213	175300	164772570	2960	2960	2960	2960	0
95	20241213	175200	164772570	2960	2960	2960	2960	0
96	20241213	175100	164772570	2960	2960	2960	2960	0
97	20241213	175000	164772570	2960	2960	2960	2960	0
98	20241213	174900	164772570	2960	2960	2960	2960	0
99	20241213	174800	164772570	2960	2960	2960	2960	0
100	20241213	174700	164772570	2960	2960	2960	2960	0
101	20241213	174600	164772570	2960	2960	2960	2960	0
102	20241213	174500	164772570	2960	2960	2960	2960	0
103	20241213	174400	164772570	2960	2960	2960	2960	0
104	20241213	174300	164772570	2960	2960	2960	2960	0
105	20241213	174200	164772570	2960	2960	2960	2960	0
106	20241213	174100	164772570	2960	2960	2960	2960	0
107	20241213	174000	164772570	2960	2960	2960	2960	0
108	20241213	173900	164772570	2960	2960	2960	2960	0
109	20241213	173800	164772570	2960	2960	2960	2960	0
110	20241213	173700	164772570	2960	2960	2960	2960	0
111	20241213	173600	164772570	2960	2960	2960	2960	0
112	20241213	173500	164772570	2960	2960	2960	2960	0
113	20241213	173400	164772570	2960	2960	2960	2960	0
114	20241213	173300	164772570	2960	2960	2960	2960	0
115	20241213	173200	164772570	2960	2960	2960	2960	0
116	20241213	173100	164772570	2960	2960	2960	2960	0
117	20241213	173000	164772570	2960	2960	2960	2960	0
118	20241213	172900	164772570	2960	2960	2960	2960	0
119	20241213	172800	164772570	2960	2960	2960	2960	0
120	20241213	172700	164772570	2960	2960	2960	2960	0
121	20241213	172600	164772570	2960	2960	2960	2960	0
122	20241213	172500	164772570	2960	2960	2960	2960	810
123	20241213	172400	164772570	2960	2960	2960	2960	0
124	20241213	172300	164772570	2960	2960	2960	2960	0
125	20241213	172200	164772570	2960	2960	2960	2960	0
126	20241213	172100	164772570	2960	2960	2960	2960	0
127	20241213	172000	164772570	2960	2960	2960	2960	0
128	20241213	171900	164772570	2960	2960	2960	2960	0
129	20241213	171800	164772570	2960	2960	2960	2960	0
130	20241213	171700	164772570	2960	2960	2960	2960	0
131	20241213	171600	164772570	2960	2960	2960	2960	0
132	20241213	171500	164772570	2960	2960	2960	2960	0
133	20241213	171400	164772570	2960	2960	2960	2960	0
134	20241213	171300	164772570	2960	2960	2960	2960	0
135	20241213	171200	164772570	2960	2960	2960	2960	0
136	20241213	171100	164772570	2960	2960	2960	2960	0
137	20241213	171000	164772570	2960	2960	2960	2960	0
138	20241213	170900	164772570	2960	2960	2960	2960	0
139	20241213	170800	164772570	2960	2960	2960	2960	0
140	20241213	170700	164772570	2960	2960	2960	2960	0
141	20241213	170600	164772570	2960	2960	2960	2960	0
142	20241213	170500	164772570	2960	2960	2960	2960	0
143	20241213	170400	164772570	2960	2960	2960	2960	0
144	20241213	170300	164772570	2960	2960	2960	2960	0
145	20241213	170200	164772570	2960	2960	2960	2960	0
146	20241213	170100	164772570	2960	2960	2960	2960	0
147	20241213	170000	164772570	2960	2960	2960	2960	0
148	20241213	165900	164772570	2960	2960	2960	2960	0
149	20241213	165800	164772570	2960	2960	2960	2960	0
150	20241213	165700	164772570	2960	2960	2960	2960	0
151	20241213	165600	164772570	2960	2960	2960	2960	0
152	20241213	165500	164772570	2960	2960	2960	2960	810
153	20241213	165400	164772570	2960	2960	2960	2960	0
154	20241213	165300	164772570	2960	2960	2960	2960	0
155	20241213	165200	164772570	2960	2960	2960	2960	0
156	20241213	165100	164772570	2960	2960	2960	2960	0
157	20241213	165000	164772570	2960	2960	2960	2960	0
158	20241213	164900	164772570	2960	2960	2960	2960	0
159	20241213	164800	164772570	2960	2960	2960	2960	0
160	20241213	164700	164772570	2960	2960	2960	2960	0
161	20241213	164600	164772570	2960	2960	2960	2960	0
162	20241213	164500	164772570	2960	2960	2960	2960	0
163	20241213	164400	164772570	2960	2960	2960	2960	0
164	20241213	164300	164772570	2960	2960	2960	2960	0
165	20241213	164200	164772570	2960	2960	2960	2960	0
166	20241213	164100	164772570	2960	2960	2960	2960	0
167	20241213	164000	164772570	2960	2960	2960	2960	0
168	20241213	163900	164772570	2960	2960	2960	2960	0
169	20241213	163800	164772570	2960	2960	2960	2960	0
170	20241213	163700	164772570	2960	2960	2960	2960	0
171	20241213	163600	164772570	2960	2960	2960	2960	0
172	20241213	163500	164772570	2960	2960	2960	2960	0
173	20241213	163400	164772570	2960	2960	2960	2960	0
174	20241213	163300	164772570	2960	2960	2960	2960	0
175	20241213	163200	164772570	2960	2960	2960	2960	0
176	20241213	163100	164772570	2960	2960	2960	2960	0
177	20241213	163000	164772570	2960	2960	2960	2960	0
178	20241213	162900	164772570	2960	2960	2960	2960	0
179	20241213	162800	164772570	2960	2960	2960	2960	0
180	20241213	162700	164772570	2960	2960	2960	2960	0
181	20241213	162600	164772570	2960	2960	2960	2960	0
182	20241213	162500	164772570	2960	2960	2960	2960	810
183	20241213	162400	164772570	2960	2960	2960	2960	0
184	20241213	162300	164772570	2960	2960	2960	2960	0
185	20241213	162200	164772570	2960	2960	2960	2960	0
186	20241213	162100	164772570	2960	2960	2960	2960	0
187	20241213	162000	164772570	2960	2960	2960	2960	0
188	20241213	161900	164772570	2960	2960	2960	2960	0
189	20241213	161800	164772570	2960	2960	2960	2960	0
190	20241213	161700	164772570	2960	2960	2960	2960	0
191	20241213	161600	164772570	2960	2960	2960	2960	0
192	20241213	161500	164772570	2960	2960	2960	2960	0
193	20241213	161400	164772570	2960	2960	2960	2960	0
194	20241213	161300	164772570	2960	2960	2960	2960	0
195	20241213	161200	164772570	2960	2960	2960	2960	0
196	20241213	161100	164772570	2960	2960	2960	2960	0
197	20241213	161000	164772570	2960	2960	2960	2960	0
198	20241213	160900	164772570	2960	2960	2960	2960	0
199	20241213	160800	164772570	2960	2960	2960	2960	0
200	20241213	160700	164772570	2960	2960	2960	2960	0
201	20241213	160600	164772570	2960	2960	2960	2960	0
202	20241213	160500	164772570	2960	2960	2960	2960	0
203	20241213	160400	164772570	2960	2960	2960	2960	0
204	20241213	160300	164772570	2960	2960	2960	2960	0
205	20241213	160200	164772570	2960	2960	2960	2960	0
206	20241213	160100	164772570	2960	2960	2960	2960	0
207	20241213	160000	164772570	2960	2960	2960	2960	0
208	20241213	155900	164772570	2960	2960	2960	2960	0
209	20241213	155800	164772570	2960	2960	2960	2960	0
210	20241213	155700	164772570	2960	2960	2960	2960	0
211	20241213	155600	164772570	2960	2960	2960	2960	0
212	20241213	155500	164772570	2960	2960	2960	2960	810
213	20241213	155400	164772570	2960	2960	2960	2960	0
214	20241213	155300	164772570	2960	2960	2960	2960	0
215	20241213	155200	164772570	2960	2960	2960	2960	0
216	20241213	155100	164772570	2960	2960	2960	2960	0
217	20241213	155000	164772570	2960	2960	2960	2960	0
218	20241213	154900	164772570	2960	2960	2960	2960	0
219	20241213	154800	164772570	2960	2960	2960	2960	0
220	20241213	154700	164772570	2960	2960	2960	2960	0
221	20241213	154600	164772570	2960	2960	2960	2960	0
222	20241213	154500	164772570	2960	2960	2960	2960	0
223	20241213	154400	164772570	2960	2960	2960	2960	0
224	20241213	154300	164772570	2960	2960	2960	2960	0
225	20241213	154200	164772570	2960	2960	2960	2960	0
226	20241213	154100	164772570	2960	2960	2960	2960	0
227	20241213	154000	164772570	2960	2960	2960	2960	0
228	20241213	153900	164772570	2960	2960	2960	2960	0
229	20241213	153800	164772570	2960	2960	2960	2960	0
230	20241213	153700	164772570	2960	2960	2960	2960	0
231	20241213	153600	164772570	2960	2960	2960	2960	0
232	20241213	153500	164772570	2960	2960	2960	2960	0
233	20241213	153400	164772570	2960	2960	2960	2960	0
234	20241213	153300	164772570	2960	2960	2960	2960	0
235	20241213	153200	164772570	2960	2960	2960	2960	0
236	20241213	153100	164772570	2960	2960	2960	2960	0
237	20241213	153000	164772570	2960	2960	2960	2960	810
238	20241213	152900	162374970	2970	2970	2970	2970	0
239	20241213	152800	162374970	2970	2970	2970	2970	0
240	20241213	152700	162374970	2970	2970	2970	2970	0
241	20241213	152600	162374970	2970	2970	2970	2970	0
242	20241213	152500	162374970	2970	2970	2970	2970	0
243	20241213	152400	162374970	2970	2970	2970	2970	0
244	20241213	152300	162374970	2970	2970	2970	2970	0
245	20241213	152200	162374970	2970	2970	2970	2970	0
246	20241213	152100	162374970	2970	2970	2970	2970	0
247	20241213	152000	162374970	2970	2970	2970	2970	0
248	20241213	151900	162374970	2970	2970	2970	2970	0
249	20241213	151800	162374970	2970	2970	2970	2970	0
250	20241213	151700	162374970	2970	2960	2970	2960	6
251	20241213	151600	162357200	2970	2970	2970	2970	12
252	20241213	151500	162321560	2965	2965	2965	2965	898
253	20241213	151400	159658990	2965	2965	2965	2965	600
254	20241213	151300	157879990	2965	2960	2965	2960	2
255	20241213	151200	157874065	2965	2965	2965	2965	218
256	20241213	151100	157227695	2965	2965	2965	2965	0
257	20241213	151000	157227695	2965	2965	2965	2965	0
258	20241213	150900	157227695	2965	2965	2965	2965	20
259	20241213	150800	157168395	2965	2965	2965	2965	0
260	20241213	150700	157168395	2965	2965	2965	2965	237
261	20241213	150600	156465690	2965	2965	2965	2965	0
262	20241213	150500	156465690	2965	2960	2965	2960	1228
263	20241213	150400	152830805	2960	2960	2960	2960	0
264	20241213	150300	152830805	2960	2960	2960	2960	29
265	20241213	150200	152744965	2965	2965	2965	2965	0
266	20241213	150100	152744965	2965	2965	2965	2965	0
267	20241213	150000	152744965	2965	2970	2970	2965	2473
268	20241213	145900	145408830	2960	2960	2960	2960	1
269	20241213	145800	145405870	2960	2960	2960	2960	313
270	20241213	145700	144479390	2970	2960	2970	2960	2
271	20241213	145600	144473460	2970	2970	2970	2970	0
272	20241213	145500	144473460	2970	2970	2970	2970	0
273	20241213	145400	144473460	2970	2970	2970	2970	500
274	20241213	145300	142988460	2965	2965	2965	2965	27
275	20241213	145200	142908405	2970	2970	2970	2970	0
276	20241213	145100	142908405	2970	2970	2970	2970	0
277	20241213	145000	142908405	2970	2970	2970	2970	1
278	20241213	144900	142905435	2965	2965	2965	2965	110
279	20241213	144800	142579285	2965	2965	2965	2965	2
280	20241213	144700	142573355	2960	2960	2960	2960	0
281	20241213	144600	142573355	2960	2960	2960	2960	0
282	20241213	144500	142573355	2960	2960	2960	2960	0
283	20241213	144400	142573355	2960	2960	2960	2960	0
284	20241213	144300	142573355	2960	2960	2960	2960	0
285	20241213	144200	142573355	2960	2960	2960	2960	0
286	20241213	144100	142573355	2960	2960	2960	2960	0
287	20241213	144000	142573355	2960	2960	2960	2960	1
288	20241213	143900	142570395	2960	2965	2965	2960	498
289	20241213	143800	141093835	2965	2965	2965	2965	0
290	20241213	143700	141093835	2965	2965	2965	2965	0
291	20241213	143600	141093835	2965	2965	2965	2965	0
292	20241213	143500	141093835	2965	2965	2965	2965	0
293	20241213	143400	141093835	2965	2965	2965	2965	0
294	20241213	143300	141093835	2965	2965	2965	2965	1
295	20241213	143200	141090870	2960	2960	2960	2960	0
296	20241213	143100	141090870	2960	2960	2960	2960	120
297	20241213	143000	140735670	2965	2965	2965	2965	1
298	20241213	142900	140732705	2965	2965	2965	2965	1
299	20241213	142800	140729740	2960	2965	2965	2960	25
300	20241213	142700	140655735	2960	2960	2960	2960	0
301	20241213	142600	140655735	2960	2960	2965	2960	1132
302	20241213	142500	137305000	2960	2965	2965	2960	108
303	20241213	142400	136984805	2965	2965	2965	2965	6
304	20241213	142300	136967015	2965	2960	2965	2960	270
305	20241213	142200	136167595	2960	2960	2960	2960	46
306	20241213	142100	136031435	2970	2970	2970	2970	0
307	20241213	142000	136031435	2970	2970	2970	2970	0
308	20241213	141900	136031435	2970	2970	2970	2970	252
309	20241213	141800	135282995	2975	2975	2975	2975	1
310	20241213	141700	135280020	2965	2965	2965	2965	0
311	20241213	141600	135280020	2965	2965	2965	2965	50
312	20241213	141500	135131770	2960	2980	2980	2960	208
313	20241213	141400	134512530	2980	2980	2980	2980	0
314	20241213	141300	134512530	2980	2980	2980	2980	0
315	20241213	141200	134512530	2980	2965	2980	2960	2050
316	20241213	141100	128421625	2980	2980	2980	2980	0
317	20241213	141000	128421625	2980	2970	2980	2970	100
318	20241213	140900	128124415	2970	2970	2970	2970	0
319	20241213	140800	128124415	2970	2970	2970	2970	0
320	20241213	140700	128124415	2970	2970	2970	2965	2676
321	20241213	140600	120190060	2965	2965	2965	2965	34
322	20241213	140500	120089250	2970	2970	2970	2970	200
323	20241213	140400	119495250	2970	2970	2970	2970	1
324	20241213	140300	119492280	2970	2970	2970	2970	78
325	20241213	140200	119260620	2975	2975	2975	2975	0
326	20241213	140100	119260620	2975	2975	2975	2975	0
327	20241213	140000	119260620	2975	2975	2975	2970	504
328	20241213	135900	117763480	2970	2975	2975	2970	268
329	20241213	135800	116967455	2975	2980	2980	2975	190
330	20241213	135700	116402195	2980	2980	2980	2980	0
331	20241213	135600	116402195	2980	2980	2980	2980	0
332	20241213	135500	116402195	2980	2980	2980	2980	0
333	20241213	135400	116402195	2980	2980	2980	2970	4
334	20241213	135300	116390295	2970	2970	2970	2970	0
335	20241213	135200	116390295	2970	2970	2970	2970	0
336	20241213	135100	116390295	2970	2970	2970	2970	26
337	20241213	135000	116313075	2980	2980	2980	2980	0
338	20241213	134900	116313075	2980	2980	2980	2980	0
339	20241213	134800	116313075	2980	2980	2980	2980	0
340	20241213	134700	116313075	2980	2980	2980	2970	237
341	20241213	134600	115609165	2975	2975	2975	2975	120
342	20241213	134500	115252165	2975	2980	2980	2975	371
343	20241213	134400	114147935	2985	2985	2985	2985	200
344	20241213	134300	113550935	2985	2980	2985	2975	368
345	20241213	134200	112454625	2980	2970	2980	2970	550
346	20241213	134100	110816125	2975	2975	2975	2975	204
347	20241213	134000	110209225	2970	2970	2970	2970	500
348	20241213	133900	108724225	2965	2965	2965	2965	0
349	20241213	133800	108724225	2965	2965	2965	2965	0
350	20241213	133700	108724225	2965	2965	2965	2965	200
351	20241213	133600	108131225	2965	2970	2970	2965	508
352	20241213	133500	106622505	2965	2965	2965	2965	0
353	20241213	133400	106622505	2965	2975	2975	2965	124
354	20241213	133300	106254615	2975	2975	2975	2975	0
355	20241213	133200	106254615	2975	2970	2975	2970	1293
356	20241213	133100	102414400	2970	2970	2970	2970	211
357	20241213	133000	101787730	2970	2970	2970	2970	0
358	20241213	132900	101787730	2970	2970	2970	2970	0
359	20241213	132800	101787730	2970	2970	2970	2970	0
360	20241213	132700	101787730	2970	2970	2970	2970	1717
361	20241213	132600	96688240	2970	2970	2970	2970	4
362	20241213	132500	96676360	2970	2970	2970	2970	100
363	20241213	132400	96379360	2970	2970	2970	2970	0
364	20241213	132300	96379360	2970	2970	2970	2970	141
365	20241213	132200	95960590	2975	2975	2975	2975	0
366	20241213	132100	95960590	2975	2975	2975	2975	85
367	20241213	132000	95707715	2965	2960	2975	2960	7253
368	20241213	131900	74220755	2955	2955	2955	2955	760
369	20241213	131800	71974955	2950	2950	2950	2950	31
370	20241213	131700	71883505	2955	2955	2955	2955	1
371	20241213	131600	71880550	2955	2955	2955	2955	100
372	20241213	131500	71585050	2955	2955	2955	2955	0
373	20241213	131400	71585050	2955	2955	2955	2955	0
374	20241213	131300	71585050	2955	2955	2955	2955	0
375	20241213	131200	71585050	2955	2955	2955	2955	0
376	20241213	131100	71585050	2955	2955	2955	2955	5
377	20241213	131000	71570275	2955	2955	2955	2955	0
378	20241213	130900	71570275	2955	2955	2955	2955	0
379	20241213	130800	71570275	2955	2955	2955	2955	0
380	20241213	130700	71570275	2955	2955	2955	2955	0
381	20241213	130600	71570275	2955	2955	2955	2955	0
382	20241213	130500	71570275	2955	2950	2955	2950	2
383	20241213	130400	71564370	2955	2955	2955	2955	262
384	20241213	130300	70790160	2960	2960	2960	2960	26
385	20241213	130200	70713200	2960	2960	2960	2960	0
386	20241213	130100	70713200	2960	2960	2960	2960	0
387	20241213	130000	70713200	2960	2960	2960	2960	0
388	20241213	125900	70713200	2960	2960	2960	2960	0
389	20241213	125800	70713200	2960	2960	2960	2960	0
390	20241213	125700	70713200	2960	2960	2960	2960	0
391	20241213	125600	70713200	2960	2960	2960	2960	0
392	20241213	125500	70713200	2960	2960	2960	2960	0
393	20241213	125400	70713200	2960	2960	2960	2960	1
394	20241213	125300	70710240	2960	2960	2960	2960	0
395	20241213	125200	70710240	2960	2960	2960	2960	0
396	20241213	125100	70710240	2960	2960	2960	2960	0
397	20241213	125000	70710240	2960	2960	2960	2960	0
398	20241213	124900	70710240	2960	2960	2960	2960	0
399	20241213	124800	70710240	2960	2960	2960	2960	0
400	20241213	124700	70710240	2960	2960	2960	2960	0
401	20241213	124600	70710240	2960	2960	2960	2960	0
402	20241213	124500	70710240	2960	2960	2960	2960	1
403	20241213	124400	70707280	2955	2955	2955	2955	30
404	20241213	124300	70618630	2955	2955	2955	2955	0
405	20241213	124200	70618630	2955	2955	2955	2955	0
406	20241213	124100	70618630	2955	2955	2955	2955	621
407	20241213	124000	68783575	2955	2955	2955	2955	1
408	20241213	123900	68780620	2950	2950	2950	2950	100
409	20241213	123800	68485620	2955	2955	2955	2955	0
410	20241213	123700	68485620	2955	2955	2955	2955	1
411	20241213	123600	68482665	2955	2955	2955	2955	135
412	20241213	123500	68083740	2955	2955	2955	2955	0
413	20241213	123400	68083740	2955	2955	2955	2955	0
414	20241213	123300	68083740	2955	2955	2955	2955	0
415	20241213	123200	68083740	2955	2955	2955	2955	0
416	20241213	123100	68083740	2955	2955	2955	2955	509
417	20241213	123000	66579645	2955	2955	2955	2955	1
418	20241213	122900	66576690	2950	2950	2950	2950	0
419	20241213	122800	66576690	2950	2950	2950	2950	0
420	20241213	122700	66576690	2950	2950	2950	2950	0
421	20241213	122600	66576690	2950	2950	2950	2950	100
422	20241213	122500	66281690	2955	2955	2955	2955	0
423	20241213	122400	66281690	2955	2955	2955	2955	7
424	20241213	122300	66261005	2955	2955	2955	2955	502
425	20241213	122200	64777595	2955	2955	2955	2950	134
426	20241213	122100	64381730	2950	2950	2950	2950	0
427	20241213	122000	64381730	2950	2950	2950	2950	150
428	20241213	121900	63939230	2950	2950	2950	2950	408
429	20241213	121800	62735630	2950	2950	2950	2950	0
430	20241213	121700	62735630	2950	2950	2950	2950	0
431	20241213	121600	62735630	2950	2950	2950	2950	1
432	20241213	121500	62732680	2950	2950	2950	2950	0
433	20241213	121400	62732680	2950	2950	2950	2950	0
434	20241213	121300	62732680	2950	2950	2950	2950	100
435	20241213	121200	62437680	2950	2950	2950	2950	0
436	20241213	121100	62437680	2950	2950	2950	2950	0
437	20241213	121000	62437680	2950	2950	2950	2950	0
438	20241213	120900	62437680	2950	2950	2950	2950	200
439	20241213	120800	61847680	2950	2950	2950	2950	169
440	20241213	120700	61349130	2950	2950	2950	2950	1
441	20241213	120600	61346180	2945	2950	2950	2945	784
442	20241213	120500	59035460	2950	2950	2950	2950	0
443	20241213	120400	59035460	2950	2950	2950	2950	316
444	20241213	120300	58103260	2950	2950	2950	2950	400
445	20241213	120200	56923260	2950	2950	2950	2950	0
446	20241213	120100	56923260	2950	2950	2950	2950	11
447	20241213	120000	56890810	2950	2950	2950	2950	0
448	20241213	115900	56890810	2950	2950	2950	2950	0
449	20241213	115800	56890810	2950	2950	2950	2950	1
450	20241213	115700	56887860	2950	2950	2950	2950	1
451	20241213	115600	56884910	2945	2945	2945	2945	361
452	20241213	115500	55821765	2945	2940	2945	2940	2
453	20241213	115400	55815880	2950	2945	2950	2940	155
454	20241213	115300	55359620	2950	2950	2950	2950	0
455	20241213	115200	55359620	2950	2950	2950	2950	0
456	20241213	115100	55359620	2950	2950	2950	2950	0
457	20241213	115000	55359620	2950	2950	2950	2950	0
458	20241213	114900	55359620	2950	2950	2950	2950	1
459	20241213	114800	55356670	2945	2945	2945	2945	321
460	20241213	114700	54411325	2940	2940	2940	2940	0
461	20241213	114600	54411325	2940	2940	2940	2940	0
462	20241213	114500	54411325	2940	2940	2940	2940	8
463	20241213	114400	54387805	2940	2940	2940	2940	0
464	20241213	114300	54387805	2940	2945	2945	2940	220
465	20241213	114200	53740005	2950	2950	2950	2950	0
466	20241213	114100	53740005	2950	2950	2950	2950	0
467	20241213	114000	53740005	2950	2950	2950	2950	0
468	20241213	113900	53740005	2950	2950	2950	2950	1
469	20241213	113800	53737055	2940	2940	2940	2940	0
470	20241213	113700	53737055	2940	2940	2940	2940	29
471	20241213	113600	53651795	2940	2940	2940	2940	0
472	20241213	113500	53651795	2940	2940	2940	2940	0
473	20241213	113400	53651795	2940	2940	2940	2940	0
474	20241213	113300	53651795	2940	2940	2940	2940	0
475	20241213	113200	53651795	2940	2940	2940	2940	0
476	20241213	113100	53651795	2940	2950	2950	2940	21
477	20241213	113000	53589865	2950	2950	2950	2950	0
478	20241213	112900	53589865	2950	2950	2950	2950	0
479	20241213	112800	53589865	2950	2950	2950	2950	1
480	20241213	112700	53586915	2950	2950	2950	2950	0
481	20241213	112600	53586915	2950	2950	2950	2950	0
482	20241213	112500	53586915	2950	2950	2950	2950	0
483	20241213	112400	53586915	2950	2950	2950	2950	0
484	20241213	112300	53586915	2950	2950	2950	2950	0
485	20241213	112200	53586915	2950	2950	2950	2950	1
486	20241213	112100	53583965	2950	2950	2950	2950	0
487	20241213	112000	53583965	2950	2950	2950	2950	0
488	20241213	111900	53583965	2950	2950	2950	2950	0
489	20241213	111800	53583965	2950	2950	2950	2950	0
490	20241213	111700	53583965	2950	2950	2950	2950	0
491	20241213	111600	53583965	2950	2950	2950	2950	1
492	20241213	111500	53581015	2950	2950	2950	2950	101
493	20241213	111400	53283065	2940	2940	2940	2940	0
494	20241213	111300	53283065	2940	2940	2940	2940	0
495	20241213	111200	53283065	2940	2940	2940	2940	1560
496	20241213	111100	48696665	2940	2940	2940	2940	0
497	20241213	111000	48696665	2940	2940	2940	2940	0
498	20241213	110900	48696665	2940	2940	2940	2940	18
499	20241213	110800	48643745	2940	2940	2940	2940	0
500	20241213	110700	48643745	2940	2940	2940	2940	0
501	20241213	110600	48643745	2940	2940	2940	2940	35
502	20241213	110500	48540845	2940	2940	2940	2940	1
503	20241213	110400	48537905	2935	2935	2935	2935	50
504	20241213	110300	48391155	2935	2935	2935	2935	100
505	20241213	110200	48097655	2940	2935	2940	2935	129
506	20241213	110100	47719035	2940	2940	2940	2940	0
507	20241213	110000	47719035	2940	2940	2940	2940	0
508	20241213	105900	47719035	2940	2940	2940	2940	1
509	20241213	105800	47716095	2940	2940	2940	2940	0
510	20241213	105700	47716095	2940	2940	2940	2940	0
511	20241213	105600	47716095	2940	2940	2940	2940	0
512	20241213	105500	47716095	2940	2940	2940	2940	1
513	20241213	105400	47713155	2935	2940	2940	2935	52
514	20241213	105300	47560525	2940	2940	2940	2940	0
515	20241213	105200	47560525	2940	2935	2940	2935	627
516	20241213	105100	45718645	2940	2940	2940	2940	0
517	20241213	105000	45718645	2940	2940	2940	2940	1
518	20241213	104900	45715705	2935	2935	2935	2935	0
519	20241213	104800	45715705	2935	2935	2935	2935	0
520	20241213	104700	45715705	2935	2935	2935	2935	123
521	20241213	104600	45354700	2940	2940	2940	2940	0
522	20241213	104500	45354700	2940	2945	2945	2940	1603
523	20241213	104400	40641205	2950	2950	2950	2950	1
524	20241213	104300	40638255	2945	2945	2945	2945	0
525	20241213	104200	40638255	2945	2945	2945	2945	343
526	20241213	104100	39628120	2940	2950	2950	2940	2
527	20241213	104000	39622230	2945	2945	2945	2945	0
528	20241213	103900	39622230	2945	2945	2945	2945	505
529	20241213	103800	38135005	2945	2945	2945	2945	0
530	20241213	103700	38135005	2945	2945	2945	2945	200
531	20241213	103600	37546005	2940	2940	2940	2940	0
532	20241213	103500	37546005	2940	2940	2940	2940	14
533	20241213	103400	37504845	2940	2935	2945	2935	30
534	20241213	103300	37416610	2935	2935	2935	2935	34
535	20241213	103200	37316820	2945	2945	2945	2945	6
536	20241213	103100	37299150	2940	2940	2940	2940	0
537	20241213	103000	37299150	2940	2940	2940	2940	2
538	20241213	102900	37293270	2940	2945	2945	2940	6
539	20241213	102800	37275620	2945	2945	2945	2945	321
540	20241213	102700	36330275	2945	2945	2945	2945	1
541	20241213	102600	36327330	2940	2940	2940	2940	5
542	20241213	102500	36312630	2945	2945	2945	2945	0
543	20241213	102400	36312630	2945	2945	2945	2945	0
544	20241213	102300	36312630	2945	2940	2945	2940	503
545	20241213	102200	34832775	2935	2935	2935	2935	500
546	20241213	102100	33365275	2935	2935	2935	2935	3
547	20241213	102000	33356470	2940	2940	2940	2940	0
548	20241213	101900	33356470	2940	2935	2940	2935	633
549	20241213	101800	31498565	2930	2930	2930	2930	200
550	20241213	101700	30912565	2935	2935	2935	2935	4
551	20241213	101600	30900825	2935	2935	2935	2935	20
552	20241213	101500	30842125	2935	2935	2935	2935	1
553	20241213	101400	30839190	2935	2930	2935	2925	265
554	20241213	101300	30063385	2925	2925	2925	2925	0
555	20241213	101200	30063385	2925	2925	2925	2925	15
556	20241213	101100	30019510	2925	2925	2925	2925	732
557	20241213	101000	27878410	2925	2925	2925	2925	500
558	20241213	100900	26415910	2925	2925	2925	2925	0
559	20241213	100800	26415910	2925	2925	2925	2925	0
560	20241213	100700	26415910	2925	2925	2925	2925	1
561	20241213	100600	26412985	2920	2925	2925	2915	1004
562	20241213	100500	23484350	2925	2920	2925	2920	1128
563	20241213	100400	20188890	2920	2920	2920	2920	0
564	20241213	100300	20188890	2920	2920	2920	2920	5
565	20241213	100200	20174290	2920	2920	2920	2920	0
566	20241213	100100	20174290	2920	2915	2920	2915	448
567	20241213	100000	18868365	2920	2920	2920	2920	1
568	20241213	095900	18865445	2920	2920	2920	2920	0
569	20241213	095800	18865445	2920	2920	2920	2920	400
570	20241213	095700	17697445	2915	2915	2915	2915	319
571	20241213	095600	16767560	2915	2915	2915	2915	1
572	20241213	095500	16764645	2915	2915	2915	2915	0
573	20241213	095400	16764645	2915	2915	2915	2915	1
574	20241213	095300	16761730	2900	2905	2905	2900	618
575	20241213	095200	14968390	2915	2915	2915	2915	300
576	20241213	095100	14093890	2915	2915	2915	2915	0
577	20241213	095000	14093890	2915	2915	2915	2915	0
578	20241213	094900	14093890	2915	2915	2915	2915	0
579	20241213	094800	14093890	2915	2915	2915	2915	0
580	20241213	094700	14093890	2915	2910	2915	2910	206
581	20241213	094600	13494425	2910	2910	2910	2910	0
582	20241213	094500	13494425	2910	2910	2910	2910	39
583	20241213	094400	13380935	2910	2910	2910	2895	639
584	20241213	094300	11529505	2910	2910	2910	2910	116
585	20241213	094200	11191945	2910	2910	2910	2910	1
586	20241213	094100	11189035	2910	2910	2910	2910	0
587	20241213	094000	11189035	2910	2910	2910	2910	0
588	20241213	093900	11189035	2910	2910	2910	2910	11
589	20241213	093800	11157025	2910	2910	2910	2910	101
590	20241213	093700	10863115	2910	2910	2915	2910	206
591	20241213	093600	10263650	2910	2910	2910	2910	87
592	20241213	093500	10010480	2915	2910	2915	2910	895
593	20241213	093400	7406025	2910	2910	2910	2910	300
594	20241213	093300	6533025	2910	2905	2910	2905	101
595	20241213	093200	6239615	2905	2905	2905	2905	5
596	20241213	093100	6225090	2905	2905	2905	2905	100
597	20241213	093000	5934590	2895	2895	2895	2895	2
598	20241213	092900	5928800	2895	2895	2895	2895	0
599	20241213	092800	5928800	2895	2895	2895	2895	0
600	20241213	092700	5928800	2895	2895	2895	2895	0
601	20241213	092600	5928800	2895	2895	2895	2895	0
602	20241213	092500	5928800	2895	2895	2895	2895	0
603	20241213	092400	5928800	2895	2895	2895	2895	0
604	20241213	092300	5928800	2895	2895	2895	2895	0
605	20241213	092200	5928800	2895	2895	2895	2895	5
606	20241213	092100	5914325	2900	2900	2900	2900	3
607	20241213	092000	5905625	2900	2900	2905	2900	52
608	20241213	091900	5754615	2905	2905	2905	2905	9
609	20241213	091800	5728470	2905	2905	2905	2905	2
610	20241213	091700	5722660	2905	2905	2905	2905	0
611	20241213	091600	5722660	2905	2905	2905	2905	7
612	20241213	091500	5702325	2905	2905	2905	2905	0
613	20241213	091400	5702325	2905	2905	2905	2905	2
614	20241213	091300	5696515	2905	2905	2905	2905	11
615	20241213	091200	5664560	2910	2910	2910	2910	5
616	20241213	091100	5650010	2910	2910	2910	2910	0
617	20241213	091000	5650010	2910	2910	2910	2910	0
618	20241213	090900	5650010	2910	2910	2910	2910	0
619	20241213	090800	5650010	2910	2910	2910	2910	387
620	20241213	090700	4523840	2885	2900	2900	2885	347
621	20241213	090600	3518025	2905	2905	2905	2905	56
622	20241213	090500	3355345	2905	2890	2905	2890	257
623	20241213	090400	2610760	2880	2880	2880	2880	366
624	20241213	090300	1556680	2880	2880	2880	2880	1
625	20241213	090200	1553800	2880	2875	2880	2875	323
626	20241213	090100	623875	2875	2875	2875	2875	0
627	20241213	090000	623875	2875	2875	2875	2875	217