KissMeData/187270/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202600	36937645	2940	2940	2940	2940	328
3	20241212	202500	36937645	2940	2940	2940	2940	0
4	20241212	202400	36937645	2940	2940	2940	2940	0
5	20241212	202300	36937645	2940	2940	2940	2940	0
6	20241212	202200	36937645	2940	2940	2940	2940	0
7	20241212	202100	36937645	2940	2940	2940	2940	0
8	20241212	202000	36937645	2940	2940	2940	2940	0
9	20241212	201900	36937645	2940	2940	2940	2940	0
10	20241212	201800	36937645	2940	2940	2940	2940	0
11	20241212	201700	36937645	2940	2940	2940	2940	0
12	20241212	201600	36937645	2940	2940	2940	2940	0
13	20241212	201500	36937645	2940	2940	2940	2940	0
14	20241212	201400	36937645	2940	2940	2940	2940	0
15	20241212	201300	36937645	2940	2940	2940	2940	0
16	20241212	201200	36937645	2940	2940	2940	2940	0
17	20241212	201100	36937645	2940	2940	2940	2940	0
18	20241212	201000	36937645	2940	2940	2940	2940	0
19	20241212	200900	36937645	2940	2940	2940	2940	0
20	20241212	200800	36937645	2940	2940	2940	2940	0
21	20241212	200700	36937645	2940	2940	2940	2940	0
22	20241212	200600	36937645	2940	2940	2940	2940	0
23	20241212	200500	36937645	2940	2940	2940	2940	0
24	20241212	200400	36937645	2940	2940	2940	2940	0
25	20241212	200300	36937645	2940	2940	2940	2940	0
26	20241212	200200	36937645	2940	2940	2940	2940	0
27	20241212	200100	36937645	2940	2940	2940	2940	0
28	20241212	200000	36937645	2940	2940	2940	2940	0
29	20241212	195900	36937645	2940	2940	2940	2940	0
30	20241212	195800	36937645	2940	2940	2940	2940	0
31	20241212	195700	36937645	2940	2940	2940	2940	0
32	20241212	195600	36937645	2940	2940	2940	2940	328
33	20241212	195500	36937645	2940	2940	2940	2940	0
34	20241212	195400	36937645	2940	2940	2940	2940	0
35	20241212	195300	36937645	2940	2940	2940	2940	0
36	20241212	195200	36937645	2940	2940	2940	2940	0
37	20241212	195100	36937645	2940	2940	2940	2940	0
38	20241212	195000	36937645	2940	2940	2940	2940	0
39	20241212	194900	36937645	2940	2940	2940	2940	0
40	20241212	194800	36937645	2940	2940	2940	2940	0
41	20241212	194700	36937645	2940	2940	2940	2940	0
42	20241212	194600	36937645	2940	2940	2940	2940	0
43	20241212	194500	36937645	2940	2940	2940	2940	0
44	20241212	194400	36937645	2940	2940	2940	2940	0
45	20241212	194300	36937645	2940	2940	2940	2940	0
46	20241212	194200	36937645	2940	2940	2940	2940	0
47	20241212	194100	36937645	2940	2940	2940	2940	0
48	20241212	194000	36937645	2940	2940	2940	2940	0
49	20241212	193900	36937645	2940	2940	2940	2940	0
50	20241212	193800	36937645	2940	2940	2940	2940	0
51	20241212	193700	36937645	2940	2940	2940	2940	0
52	20241212	193600	36937645	2940	2940	2940	2940	0
53	20241212	193500	36937645	2940	2940	2940	2940	0
54	20241212	193400	36937645	2940	2940	2940	2940	0
55	20241212	193300	36937645	2940	2940	2940	2940	0
56	20241212	193200	36937645	2940	2940	2940	2940	0
57	20241212	193100	36937645	2940	2940	2940	2940	0
58	20241212	193000	36937645	2940	2940	2940	2940	0
59	20241212	192900	36937645	2940	2940	2940	2940	0
60	20241212	192800	36937645	2940	2940	2940	2940	0
61	20241212	192700	36937645	2940	2940	2940	2940	0
62	20241212	192600	36937645	2940	2940	2940	2940	328
63	20241212	192500	36937645	2940	2940	2940	2940	0
64	20241212	192400	36937645	2940	2940	2940	2940	0
65	20241212	192300	36937645	2940	2940	2940	2940	0
66	20241212	192200	36937645	2940	2940	2940	2940	0
67	20241212	192100	36937645	2940	2940	2940	2940	0
68	20241212	192000	36937645	2940	2940	2940	2940	0
69	20241212	191900	36937645	2940	2940	2940	2940	0
70	20241212	191800	36937645	2940	2940	2940	2940	0
71	20241212	191700	36937645	2940	2940	2940	2940	0
72	20241212	191600	36937645	2940	2940	2940	2940	0
73	20241212	191500	36937645	2940	2940	2940	2940	0
74	20241212	191400	36937645	2940	2940	2940	2940	0
75	20241212	191300	36937645	2940	2940	2940	2940	0
76	20241212	191200	36937645	2940	2940	2940	2940	0
77	20241212	191100	36937645	2940	2940	2940	2940	0
78	20241212	191000	36937645	2940	2940	2940	2940	0
79	20241212	190900	36937645	2940	2940	2940	2940	0
80	20241212	190800	36937645	2940	2940	2940	2940	0
81	20241212	190700	36937645	2940	2940	2940	2940	0
82	20241212	190600	36937645	2940	2940	2940	2940	0
83	20241212	190500	36937645	2940	2940	2940	2940	0
84	20241212	190400	36937645	2940	2940	2940	2940	0
85	20241212	190300	36937645	2940	2940	2940	2940	0
86	20241212	190200	36937645	2940	2940	2940	2940	0
87	20241212	190100	36937645	2940	2940	2940	2940	0
88	20241212	190000	36937645	2940	2940	2940	2940	0
89	20241212	185900	36937645	2940	2940	2940	2940	0
90	20241212	185800	36937645	2940	2940	2940	2940	0
91	20241212	185700	36937645	2940	2940	2940	2940	0
92	20241212	185600	36937645	2940	2940	2940	2940	328
93	20241212	185500	36937645	2940	2940	2940	2940	0
94	20241212	185400	36937645	2940	2940	2940	2940	0
95	20241212	185300	36937645	2940	2940	2940	2940	0
96	20241212	185200	36937645	2940	2940	2940	2940	0
97	20241212	185100	36937645	2940	2940	2940	2940	0
98	20241212	185000	36937645	2940	2940	2940	2940	0
99	20241212	184900	36937645	2940	2940	2940	2940	0
100	20241212	184800	36937645	2940	2940	2940	2940	0
101	20241212	184700	36937645	2940	2940	2940	2940	0
102	20241212	184600	36937645	2940	2940	2940	2940	0
103	20241212	184500	36937645	2940	2940	2940	2940	0
104	20241212	184400	36937645	2940	2940	2940	2940	0
105	20241212	184300	36937645	2940	2940	2940	2940	0
106	20241212	184200	36937645	2940	2940	2940	2940	0
107	20241212	184100	36937645	2940	2940	2940	2940	0
108	20241212	184000	36937645	2940	2940	2940	2940	0
109	20241212	183900	36937645	2940	2940	2940	2940	0
110	20241212	183800	36937645	2940	2940	2940	2940	0
111	20241212	183700	36937645	2940	2940	2940	2940	0
112	20241212	183600	36937645	2940	2940	2940	2940	0
113	20241212	183500	36937645	2940	2940	2940	2940	0
114	20241212	183400	36937645	2940	2940	2940	2940	0
115	20241212	183300	36937645	2940	2940	2940	2940	0
116	20241212	183200	36937645	2940	2940	2940	2940	0
117	20241212	183100	36937645	2940	2940	2940	2940	0
118	20241212	183000	36937645	2940	2940	2940	2940	0
119	20241212	182900	36937645	2940	2940	2940	2940	0
120	20241212	182800	36937645	2940	2940	2940	2940	0
121	20241212	182700	36937645	2940	2940	2940	2940	0
122	20241212	182600	36937645	2940	2940	2940	2940	328
123	20241212	182500	36937645	2940	2940	2940	2940	0
124	20241212	182400	36937645	2940	2940	2940	2940	0
125	20241212	182300	36937645	2940	2940	2940	2940	0
126	20241212	182200	36937645	2940	2940	2940	2940	0
127	20241212	182100	36937645	2940	2940	2940	2940	0
128	20241212	182000	36937645	2940	2940	2940	2940	0
129	20241212	181900	36937645	2940	2940	2940	2940	0
130	20241212	181800	36937645	2940	2940	2940	2940	0
131	20241212	181700	36937645	2940	2940	2940	2940	0
132	20241212	181600	36937645	2940	2940	2940	2940	0
133	20241212	181500	36937645	2940	2940	2940	2940	0
134	20241212	181400	36937645	2940	2940	2940	2940	0
135	20241212	181300	36937645	2940	2940	2940	2940	0
136	20241212	181200	36937645	2940	2940	2940	2940	0
137	20241212	181100	36937645	2940	2940	2940	2940	0
138	20241212	181000	36937645	2940	2940	2940	2940	0
139	20241212	180900	36937645	2940	2940	2940	2940	0
140	20241212	180800	36937645	2940	2940	2940	2940	0
141	20241212	180700	36937645	2940	2940	2940	2940	0
142	20241212	180600	36937645	2940	2940	2940	2940	0
143	20241212	180500	36937645	2940	2940	2940	2940	0
144	20241212	180400	36937645	2940	2940	2940	2940	0
145	20241212	180300	36937645	2940	2940	2940	2940	0
146	20241212	180200	36937645	2940	2940	2940	2940	0
147	20241212	180100	36937645	2940	2940	2940	2940	0
148	20241212	180000	36937645	2940	2940	2940	2940	0
149	20241212	175900	36937645	2940	2940	2940	2940	0
150	20241212	175800	36937645	2940	2940	2940	2940	0
151	20241212	175700	36937645	2940	2940	2940	2940	0
152	20241212	175600	36937645	2940	2940	2940	2940	328
153	20241212	175500	36937645	2940	2940	2940	2940	0
154	20241212	175400	36937645	2940	2940	2940	2940	0
155	20241212	175300	36937645	2940	2940	2940	2940	0
156	20241212	175200	36937645	2940	2940	2940	2940	0
157	20241212	175100	36937645	2940	2940	2940	2940	0
158	20241212	175000	36937645	2940	2940	2940	2940	0
159	20241212	174900	36937645	2940	2940	2940	2940	0
160	20241212	174800	36937645	2940	2940	2940	2940	0
161	20241212	174700	36937645	2940	2940	2940	2940	0
162	20241212	174600	36937645	2940	2940	2940	2940	0
163	20241212	174500	36937645	2940	2940	2940	2940	0
164	20241212	174400	36937645	2940	2940	2940	2940	0
165	20241212	174300	36937645	2940	2940	2940	2940	0
166	20241212	174200	36937645	2940	2940	2940	2940	0
167	20241212	174100	36937645	2940	2940	2940	2940	0
168	20241212	174000	36937645	2940	2940	2940	2940	0
169	20241212	173900	36937645	2940	2940	2940	2940	0
170	20241212	173800	36937645	2940	2940	2940	2940	0
171	20241212	173700	36937645	2940	2940	2940	2940	0
172	20241212	173600	36937645	2940	2940	2940	2940	0
173	20241212	173500	36937645	2940	2940	2940	2940	0
174	20241212	173400	36937645	2940	2940	2940	2940	0
175	20241212	173300	36937645	2940	2940	2940	2940	0
176	20241212	173200	36937645	2940	2940	2940	2940	0
177	20241212	173100	36937645	2940	2940	2940	2940	0
178	20241212	173000	36937645	2940	2940	2940	2940	0
179	20241212	172900	36937645	2940	2940	2940	2940	0
180	20241212	172800	36937645	2940	2940	2940	2940	0
181	20241212	172700	36937645	2940	2940	2940	2940	0
182	20241212	172600	36937645	2940	2940	2940	2940	328
183	20241212	172500	36937645	2940	2940	2940	2940	0
184	20241212	172400	36937645	2940	2940	2940	2940	0
185	20241212	172300	36937645	2940	2940	2940	2940	0
186	20241212	172200	36937645	2940	2940	2940	2940	0
187	20241212	172100	36937645	2940	2940	2940	2940	0
188	20241212	172000	36937645	2940	2940	2940	2940	0
189	20241212	171900	36937645	2940	2940	2940	2940	0
190	20241212	171800	36937645	2940	2940	2940	2940	0
191	20241212	171700	36937645	2940	2940	2940	2940	0
192	20241212	171600	36937645	2940	2940	2940	2940	0
193	20241212	171500	36937645	2940	2940	2940	2940	0
194	20241212	171400	36937645	2940	2940	2940	2940	0
195	20241212	171300	36937645	2940	2940	2940	2940	0
196	20241212	171200	36937645	2940	2940	2940	2940	0
197	20241212	171100	36937645	2940	2940	2940	2940	0
198	20241212	171000	36937645	2940	2940	2940	2940	0
199	20241212	170900	36937645	2940	2940	2940	2940	0
200	20241212	170800	36937645	2940	2940	2940	2940	0
201	20241212	170700	36937645	2940	2940	2940	2940	0
202	20241212	170600	36937645	2940	2940	2940	2940	0
203	20241212	170500	36937645	2940	2940	2940	2940	0
204	20241212	170400	36937645	2940	2940	2940	2940	0
205	20241212	170300	36937645	2940	2940	2940	2940	0
206	20241212	170200	36937645	2940	2940	2940	2940	0
207	20241212	170100	36937645	2940	2940	2940	2940	0
208	20241212	170000	36937645	2940	2940	2940	2940	0
209	20241212	165900	36937645	2940	2940	2940	2940	0
210	20241212	165800	36937645	2940	2940	2940	2940	0
211	20241212	165700	36937645	2940	2940	2940	2940	0
212	20241212	165600	36937645	2940	2940	2940	2940	328
213	20241212	165500	36937645	2940	2940	2940	2940	0
214	20241212	165400	36937645	2940	2940	2940	2940	0
215	20241212	165300	36937645	2940	2940	2940	2940	0
216	20241212	165200	36937645	2940	2940	2940	2940	0
217	20241212	165100	36937645	2940	2940	2940	2940	0
218	20241212	165000	36937645	2940	2940	2940	2940	0
219	20241212	164900	36937645	2940	2940	2940	2940	0
220	20241212	164800	36937645	2940	2940	2940	2940	0
221	20241212	164700	36937645	2940	2940	2940	2940	0
222	20241212	164600	36937645	2940	2940	2940	2940	0
223	20241212	164500	36937645	2940	2940	2940	2940	0
224	20241212	164400	36937645	2940	2940	2940	2940	0
225	20241212	164300	36937645	2940	2940	2940	2940	0
226	20241212	164200	36937645	2940	2940	2940	2940	0
227	20241212	164100	36937645	2940	2940	2940	2940	0
228	20241212	164000	36937645	2940	2940	2940	2940	0
229	20241212	163900	36937645	2940	2940	2940	2940	0
230	20241212	163800	36937645	2940	2940	2940	2940	0
231	20241212	163700	36937645	2940	2940	2940	2940	0
232	20241212	163600	36937645	2940	2940	2940	2940	0
233	20241212	163500	36937645	2940	2940	2940	2940	0
234	20241212	163400	36937645	2940	2940	2940	2940	0
235	20241212	163300	36937645	2940	2940	2940	2940	0
236	20241212	163200	36937645	2940	2940	2940	2940	0
237	20241212	163100	36937645	2940	2940	2940	2940	0
238	20241212	163000	36937645	2940	2940	2940	2940	0
239	20241212	162900	36937645	2940	2940	2940	2940	0
240	20241212	162800	36937645	2940	2940	2940	2940	0
241	20241212	162700	36937645	2940	2940	2940	2940	0
242	20241212	162600	36937645	2940	2940	2940	2940	328
243	20241212	162500	36937645	2940	2940	2940	2940	0
244	20241212	162400	36937645	2940	2940	2940	2940	0
245	20241212	162300	36937645	2940	2940	2940	2940	0
246	20241212	162200	36937645	2940	2940	2940	2940	0
247	20241212	162100	36937645	2940	2940	2940	2940	0
248	20241212	162000	36937645	2940	2940	2940	2940	0
249	20241212	161900	36937645	2940	2940	2940	2940	0
250	20241212	161800	36937645	2940	2940	2940	2940	0
251	20241212	161700	36937645	2940	2940	2940	2940	0
252	20241212	161600	36937645	2940	2940	2940	2940	0
253	20241212	161500	36937645	2940	2940	2940	2940	0
254	20241212	161400	36937645	2940	2940	2940	2940	0
255	20241212	161300	36937645	2940	2940	2940	2940	0
256	20241212	161200	36937645	2940	2940	2940	2940	0
257	20241212	161100	36937645	2940	2940	2940	2940	0
258	20241212	161000	36937645	2940	2940	2940	2940	0
259	20241212	160900	36937645	2940	2940	2940	2940	0
260	20241212	160800	36937645	2940	2940	2940	2940	0
261	20241212	160700	36937645	2940	2940	2940	2940	0
262	20241212	160600	36937645	2940	2940	2940	2940	0
263	20241212	160500	36937645	2940	2940	2940	2940	0
264	20241212	160400	36937645	2940	2940	2940	2940	0
265	20241212	160300	36937645	2940	2940	2940	2940	0
266	20241212	160200	36937645	2940	2940	2940	2940	0
267	20241212	160100	36937645	2940	2940	2940	2940	0
268	20241212	160000	36937645	2940	2940	2940	2940	0
269	20241212	155900	36937645	2940	2940	2940	2940	0
270	20241212	155800	36937645	2940	2940	2940	2940	0
271	20241212	155700	36937645	2940	2940	2940	2940	0
272	20241212	155600	36937645	2940	2940	2940	2940	328
273	20241212	155500	36937645	2940	2940	2940	2940	0
274	20241212	155400	36937645	2940	2940	2940	2940	0
275	20241212	155300	36937645	2940	2940	2940	2940	0
276	20241212	155200	36937645	2940	2940	2940	2940	0
277	20241212	155100	36937645	2940	2940	2940	2940	0
278	20241212	155000	36937645	2940	2940	2940	2940	0
279	20241212	154900	36937645	2940	2940	2940	2940	0
280	20241212	154800	36937645	2940	2940	2940	2940	0
281	20241212	154700	36937645	2940	2940	2940	2940	0
282	20241212	154600	36937645	2940	2940	2940	2940	0
283	20241212	154500	36937645	2940	2940	2940	2940	0
284	20241212	154400	36937645	2940	2940	2940	2940	0
285	20241212	154300	36937645	2940	2940	2940	2940	0
286	20241212	154200	36937645	2940	2940	2940	2940	0
287	20241212	154100	36937645	2940	2940	2940	2940	0
288	20241212	154000	36937645	2940	2940	2940	2940	0
289	20241212	153900	36937645	2940	2940	2940	2940	0
290	20241212	153800	36937645	2940	2940	2940	2940	0
291	20241212	153700	36937645	2940	2940	2940	2940	0
292	20241212	153600	36937645	2940	2940	2940	2940	0
293	20241212	153500	36937645	2940	2940	2940	2940	0
294	20241212	153400	36937645	2940	2940	2940	2940	0
295	20241212	153300	36937645	2940	2940	2940	2940	0
296	20241212	153200	36937645	2940	2940	2940	2940	0
297	20241212	153100	36937645	2940	2940	2940	2940	0
298	20241212	153000	36937645	2940	2940	2940	2940	328
299	20241212	152900	35973325	2940	2940	2940	2940	0
300	20241212	152800	35973325	2940	2940	2940	2940	0
301	20241212	152700	35973325	2940	2940	2940	2940	0
302	20241212	152600	35973325	2940	2940	2940	2940	0
303	20241212	152500	35973325	2940	2940	2940	2940	0
304	20241212	152400	35973325	2940	2940	2940	2940	0
305	20241212	152300	35973325	2940	2940	2940	2940	0
306	20241212	152200	35973325	2940	2940	2940	2940	0
307	20241212	152100	35973325	2940	2940	2940	2940	0
308	20241212	152000	35973325	2940	2940	2940	2940	0
309	20241212	151900	35973325	2940	2940	2940	2940	0
310	20241212	151800	35973325	2940	2940	2940	2940	0
311	20241212	151700	35973325	2940	2940	2940	2940	32
312	20241212	151600	35879245	2940	2940	2940	2940	0
313	20241212	151500	35879245	2940	2940	2940	2940	0
314	20241212	151400	35879245	2940	2940	2940	2940	0
315	20241212	151300	35879245	2940	2940	2940	2940	0
316	20241212	151200	35879245	2940	2940	2940	2940	0
317	20241212	151100	35879245	2940	2940	2940	2940	0
318	20241212	151000	35879245	2940	2940	2940	2940	0
319	20241212	150900	35879245	2940	2940	2940	2940	4
320	20241212	150800	35867485	2935	2935	2935	2935	275
321	20241212	150700	35060360	2940	2940	2940	2940	0
322	20241212	150600	35060360	2940	2940	2940	2940	0
323	20241212	150500	35060360	2940	2940	2940	2940	1
324	20241212	150400	35057420	2930	2930	2930	2930	0
325	20241212	150300	35057420	2930	2930	2930	2930	0
326	20241212	150200	35057420	2930	2930	2930	2930	200
327	20241212	150100	34471420	2940	2940	2940	2940	0
328	20241212	150000	34471420	2940	2940	2940	2940	0
329	20241212	145900	34471420	2940	2940	2940	2940	0
330	20241212	145800	34471420	2940	2940	2940	2940	0
331	20241212	145700	34471420	2940	2940	2940	2940	0
332	20241212	145600	34471420	2940	2940	2940	2940	0
333	20241212	145500	34471420	2940	2940	2940	2940	0
334	20241212	145400	34471420	2940	2940	2940	2940	1
335	20241212	145300	34468480	2930	2930	2930	2930	0
336	20241212	145200	34468480	2930	2930	2930	2930	0
337	20241212	145100	34468480	2930	2930	2930	2930	71
338	20241212	145000	34260450	2935	2935	2935	2935	23
339	20241212	144900	34192945	2930	2930	2930	2930	1
340	20241212	144800	34190015	2930	2930	2930	2930	150
341	20241212	144700	33750515	2940	2940	2940	2940	0
342	20241212	144600	33750515	2940	2940	2940	2940	0
343	20241212	144500	33750515	2940	2940	2940	2940	0
344	20241212	144400	33750515	2940	2940	2940	2940	0
345	20241212	144300	33750515	2940	2940	2940	2940	0
346	20241212	144200	33750515	2940	2940	2940	2940	0
347	20241212	144100	33750515	2940	2940	2940	2940	0
348	20241212	144000	33750515	2940	2940	2940	2940	0
349	20241212	143900	33750515	2940	2940	2940	2940	0
350	20241212	143800	33750515	2940	2940	2940	2940	0
351	20241212	143700	33750515	2940	2940	2940	2940	0
352	20241212	143600	33750515	2940	2940	2940	2940	0
353	20241212	143500	33750515	2940	2940	2940	2940	67
354	20241212	143400	33553535	2940	2940	2940	2940	0
355	20241212	143300	33553535	2940	2940	2940	2940	0
356	20241212	143200	33553535	2940	2940	2940	2940	0
357	20241212	143100	33553535	2940	2940	2940	2940	0
358	20241212	143000	33553535	2940	2940	2940	2940	0
359	20241212	142900	33553535	2940	2940	2940	2940	0
360	20241212	142800	33553535	2940	2940	2940	2940	0
361	20241212	142700	33553535	2940	2940	2940	2940	0
362	20241212	142600	33553535	2940	2940	2940	2940	0
363	20241212	142500	33553535	2940	2940	2940	2940	0
364	20241212	142400	33553535	2940	2940	2940	2940	0
365	20241212	142300	33553535	2940	2940	2940	2940	0
366	20241212	142200	33553535	2940	2940	2940	2940	0
367	20241212	142100	33553535	2940	2940	2940	2940	0
368	20241212	142000	33553535	2940	2940	2940	2940	0
369	20241212	141900	33553535	2940	2940	2940	2940	0
370	20241212	141800	33553535	2940	2940	2940	2940	0
371	20241212	141700	33553535	2940	2940	2940	2940	0
372	20241212	141600	33553535	2940	2940	2940	2940	0
373	20241212	141500	33553535	2940	2940	2940	2940	0
374	20241212	141400	33553535	2940	2940	2940	2940	0
375	20241212	141300	33553535	2940	2940	2940	2940	0
376	20241212	141200	33553535	2940	2940	2940	2940	0
377	20241212	141100	33553535	2940	2940	2940	2940	46
378	20241212	141000	33418295	2935	2935	2935	2935	0
379	20241212	140900	33418295	2935	2935	2935	2935	200
380	20241212	140800	32831295	2935	2935	2935	2935	28
381	20241212	140700	32749115	2930	2930	2930	2930	0
382	20241212	140600	32749115	2930	2930	2930	2930	0
383	20241212	140500	32749115	2930	2930	2930	2930	0
384	20241212	140400	32749115	2930	2930	2930	2930	0
385	20241212	140300	32749115	2930	2930	2930	2930	285
386	20241212	140200	31914065	2925	2925	2925	2925	0
387	20241212	140100	31914065	2925	2925	2925	2925	0
388	20241212	140000	31914065	2925	2925	2925	2925	0
389	20241212	135900	31914065	2925	2925	2925	2925	0
390	20241212	135800	31914065	2925	2925	2925	2925	0
391	20241212	135700	31914065	2925	2925	2925	2925	0
392	20241212	135600	31914065	2925	2925	2925	2925	0
393	20241212	135500	31914065	2925	2925	2925	2925	0
394	20241212	135400	31914065	2925	2925	2925	2925	0
395	20241212	135300	31914065	2925	2925	2925	2925	141
396	20241212	135200	31501640	2930	2930	2930	2930	0
397	20241212	135100	31501640	2930	2930	2930	2930	0
398	20241212	135000	31501640	2930	2930	2930	2930	32
399	20241212	134900	31407880	2920	2920	2920	2920	0
400	20241212	134800	31407880	2920	2920	2920	2920	0
401	20241212	134700	31407880	2920	2920	2920	2920	0
402	20241212	134600	31407880	2920	2920	2920	2920	0
403	20241212	134500	31407880	2920	2920	2920	2920	0
404	20241212	134400	31407880	2920	2920	2920	2920	0
405	20241212	134300	31407880	2920	2920	2920	2920	0
406	20241212	134200	31407880	2920	2920	2920	2920	0
407	20241212	134100	31407880	2920	2920	2920	2920	0
408	20241212	134000	31407880	2920	2920	2920	2920	0
409	20241212	133900	31407880	2920	2920	2920	2920	0
410	20241212	133800	31407880	2920	2920	2920	2920	0
411	20241212	133700	31407880	2920	2920	2920	2920	0
412	20241212	133600	31407880	2920	2920	2920	2920	0
413	20241212	133500	31407880	2920	2920	2920	2920	200
414	20241212	133400	30823880	2920	2920	2920	2920	0
415	20241212	133300	30823880	2920	2920	2920	2920	1
416	20241212	133200	30820960	2925	2925	2925	2925	0
417	20241212	133100	30820960	2925	2925	2925	2925	0
418	20241212	133000	30820960	2925	2925	2925	2925	0
419	20241212	132900	30820960	2925	2925	2925	2925	0
420	20241212	132800	30820960	2925	2925	2925	2925	0
421	20241212	132700	30820960	2925	2925	2925	2925	0
422	20241212	132600	30820960	2925	2925	2925	2925	0
423	20241212	132500	30820960	2925	2925	2925	2925	0
424	20241212	132400	30820960	2925	2925	2925	2925	0
425	20241212	132300	30820960	2925	2925	2925	2925	0
426	20241212	132200	30820960	2925	2925	2925	2925	0
427	20241212	132100	30820960	2925	2925	2925	2925	0
428	20241212	132000	30820960	2925	2925	2925	2925	0
429	20241212	131900	30820960	2925	2925	2925	2925	5
430	20241212	131800	30806335	2910	2925	2925	2910	358
431	20241212	131700	29764410	2935	2935	2935	2935	0
432	20241212	131600	29764410	2935	2935	2935	2935	0
433	20241212	131500	29764410	2935	2935	2935	2935	0
434	20241212	131400	29764410	2935	2935	2935	2935	0
435	20241212	131300	29764410	2935	2935	2935	2935	0
436	20241212	131200	29764410	2935	2935	2935	2935	0
437	20241212	131100	29764410	2935	2935	2935	2935	0
438	20241212	131000	29764410	2935	2935	2935	2935	0
439	20241212	130900	29764410	2935	2935	2935	2935	0
440	20241212	130800	29764410	2935	2935	2935	2935	0
441	20241212	130700	29764410	2935	2935	2935	2935	0
442	20241212	130600	29764410	2935	2935	2935	2935	0
443	20241212	130500	29764410	2935	2935	2935	2935	0
444	20241212	130400	29764410	2935	2935	2935	2935	0
445	20241212	130300	29764410	2935	2935	2935	2935	0
446	20241212	130200	29764410	2935	2925	2935	2925	2
447	20241212	130100	29758550	2935	2935	2935	2935	0
448	20241212	130000	29758550	2935	2935	2935	2935	0
449	20241212	125900	29758550	2935	2925	2935	2925	2
450	20241212	125800	29752690	2940	2940	2940	2940	0
451	20241212	125700	29752690	2940	2940	2940	2940	0
452	20241212	125600	29752690	2940	2940	2940	2940	0
453	20241212	125500	29752690	2940	2940	2940	2940	0
454	20241212	125400	29752690	2940	2940	2940	2940	0
455	20241212	125300	29752690	2940	2940	2940	2940	0
456	20241212	125200	29752690	2940	2940	2940	2940	0
457	20241212	125100	29752690	2940	2940	2940	2940	0
458	20241212	125000	29752690	2940	2940	2940	2940	0
459	20241212	124900	29752690	2940	2940	2940	2940	0
460	20241212	124800	29752690	2940	2940	2940	2940	0
461	20241212	124700	29752690	2940	2940	2940	2940	0
462	20241212	124600	29752690	2940	2940	2940	2940	0
463	20241212	124500	29752690	2940	2940	2940	2940	0
464	20241212	124400	29752690	2940	2940	2940	2940	0
465	20241212	124300	29752690	2940	2940	2940	2940	0
466	20241212	124200	29752690	2940	2935	2940	2935	358
467	20241212	124100	28700180	2935	2935	2935	2935	0
468	20241212	124000	28700180	2935	2935	2935	2935	0
469	20241212	123900	28700180	2935	2935	2935	2935	3
470	20241212	123800	28691375	2935	2935	2935	2935	0
471	20241212	123700	28691375	2935	2935	2935	2935	71
472	20241212	123600	28482990	2935	2935	2935	2935	0
473	20241212	123500	28482990	2935	2935	2935	2935	0
474	20241212	123400	28482990	2935	2935	2935	2935	0
475	20241212	123300	28482990	2935	2935	2935	2935	0
476	20241212	123200	28482990	2935	2935	2935	2935	0
477	20241212	123100	28482990	2935	2935	2935	2935	0
478	20241212	123000	28482990	2935	2935	2935	2935	0
479	20241212	122900	28482990	2935	2935	2935	2935	0
480	20241212	122800	28482990	2935	2935	2935	2935	0
481	20241212	122700	28482990	2935	2935	2935	2935	0
482	20241212	122600	28482990	2935	2935	2935	2935	0
483	20241212	122500	28482990	2935	2935	2935	2935	0
484	20241212	122400	28482990	2935	2935	2935	2935	0
485	20241212	122300	28482990	2935	2935	2935	2935	0
486	20241212	122200	28482990	2935	2935	2935	2935	0
487	20241212	122100	28482990	2935	2935	2935	2935	0
488	20241212	122000	28482990	2935	2935	2935	2935	0
489	20241212	121900	28482990	2935	2935	2935	2935	0
490	20241212	121800	28482990	2935	2935	2935	2935	0
491	20241212	121700	28482990	2935	2935	2935	2935	0
492	20241212	121600	28482990	2935	2935	2935	2935	0
493	20241212	121500	28482990	2935	2935	2935	2935	0
494	20241212	121400	28482990	2935	2935	2935	2935	0
495	20241212	121300	28482990	2935	2935	2935	2935	0
496	20241212	121200	28482990	2935	2935	2935	2935	300
497	20241212	121100	27602490	2935	2935	2935	2935	0
498	20241212	121000	27602490	2935	2935	2935	2935	0
499	20241212	120900	27602490	2935	2935	2935	2935	0
500	20241212	120800	27602490	2935	2935	2935	2935	0
501	20241212	120700	27602490	2935	2935	2935	2935	0
502	20241212	120600	27602490	2935	2935	2935	2935	0
503	20241212	120500	27602490	2935	2935	2935	2935	0
504	20241212	120400	27602490	2935	2935	2935	2935	0
505	20241212	120300	27602490	2935	2935	2935	2935	0
506	20241212	120200	27602490	2935	2935	2935	2935	0
507	20241212	120100	27602490	2935	2935	2935	2935	0
508	20241212	120000	27602490	2935	2935	2935	2935	0
509	20241212	115900	27602490	2935	2935	2935	2935	0
510	20241212	115800	27602490	2935	2935	2935	2935	0
511	20241212	115700	27602490	2935	2935	2935	2935	0
512	20241212	115600	27602490	2935	2935	2935	2935	0
513	20241212	115500	27602490	2935	2910	2935	2910	2
514	20241212	115400	27596645	2910	2910	2910	2910	0
515	20241212	115300	27596645	2910	2910	2910	2910	0
516	20241212	115200	27596645	2910	2910	2910	2910	62
517	20241212	115100	27416225	2935	2930	2935	2930	52
518	20241212	115000	27263855	2935	2935	2935	2935	0
519	20241212	114900	27263855	2935	2935	2935	2935	0
520	20241212	114800	27263855	2935	2935	2935	2935	0
521	20241212	114700	27263855	2935	2935	2935	2935	0
522	20241212	114600	27263855	2935	2935	2935	2935	0
523	20241212	114500	27263855	2935	2935	2935	2935	0
524	20241212	114400	27263855	2935	2935	2935	2935	0
525	20241212	114300	27263855	2935	2935	2935	2935	0
526	20241212	114200	27263855	2935	2935	2935	2935	0
527	20241212	114100	27263855	2935	2935	2935	2935	0
528	20241212	114000	27263855	2935	2935	2935	2935	0
529	20241212	113900	27263855	2935	2925	2935	2925	10
530	20241212	113800	27234545	2925	2925	2925	2925	0
531	20241212	113700	27234545	2925	2925	2925	2925	0
532	20241212	113600	27234545	2925	2925	2925	2925	0
533	20241212	113500	27234545	2925	2925	2925	2925	0
534	20241212	113400	27234545	2925	2925	2925	2925	0
535	20241212	113300	27234545	2925	2925	2925	2925	0
536	20241212	113200	27234545	2925	2925	2925	2925	0
537	20241212	113100	27234545	2925	2925	2925	2925	0
538	20241212	113000	27234545	2925	2925	2925	2925	0
539	20241212	112900	27234545	2925	2925	2925	2925	0
540	20241212	112800	27234545	2925	2925	2925	2925	1
541	20241212	112700	27231620	2905	2905	2905	2905	0
542	20241212	112600	27231620	2905	2905	2905	2905	0
543	20241212	112500	27231620	2905	2905	2905	2905	0
544	20241212	112400	27231620	2905	2905	2905	2905	411
545	20241212	112300	26037665	2905	2905	2905	2905	1
546	20241212	112200	26034760	2930	2930	2930	2930	454
547	20241212	112100	24704540	2930	2930	2930	2930	60
548	20241212	112000	24528740	2930	2930	2930	2930	295
549	20241212	111900	23664390	2930	2930	2930	2930	0
550	20241212	111800	23664390	2930	2930	2930	2930	0
551	20241212	111700	23664390	2930	2930	2930	2930	0
552	20241212	111600	23664390	2930	2930	2930	2930	1
553	20241212	111500	23661460	2930	2930	2930	2930	0
554	20241212	111400	23661460	2930	2930	2930	2930	0
555	20241212	111300	23661460	2930	2930	2930	2930	0
556	20241212	111200	23661460	2930	2930	2930	2930	0
557	20241212	111100	23661460	2930	2930	2930	2930	0
558	20241212	111000	23661460	2930	2930	2930	2930	0
559	20241212	110900	23661460	2930	2930	2930	2930	0
560	20241212	110800	23661460	2930	2930	2930	2930	1
561	20241212	110700	23658530	2920	2920	2920	2920	0
562	20241212	110600	23658530	2920	2920	2920	2920	0
563	20241212	110500	23658530	2920	2920	2920	2920	0
564	20241212	110400	23658530	2920	2920	2920	2920	0
565	20241212	110300	23658530	2920	2920	2920	2920	0
566	20241212	110200	23658530	2920	2920	2920	2920	0
567	20241212	110100	23658530	2920	2920	2920	2920	0
568	20241212	110000	23658530	2920	2920	2920	2920	172
569	20241212	105900	23156290	2920	2925	2925	2920	377
570	20241212	105800	22054575	2925	2925	2925	2925	0
571	20241212	105700	22054575	2925	2925	2925	2925	0
572	20241212	105600	22054575	2925	2925	2925	2925	0
573	20241212	105500	22054575	2925	2925	2925	2925	0
574	20241212	105400	22054575	2925	2925	2925	2925	110
575	20241212	105300	21732825	2935	2935	2935	2935	0
576	20241212	105200	21732825	2935	2935	2935	2935	0
577	20241212	105100	21732825	2935	2935	2935	2935	0
578	20241212	105000	21732825	2935	2935	2935	2935	0
579	20241212	104900	21732825	2935	2935	2935	2935	0
580	20241212	104800	21732825	2935	2935	2935	2935	0
581	20241212	104700	21732825	2935	2935	2935	2935	0
582	20241212	104600	21732825	2935	2935	2935	2935	0
583	20241212	104500	21732825	2935	2935	2935	2935	0
584	20241212	104400	21732825	2935	2935	2935	2935	0
585	20241212	104300	21732825	2935	2935	2935	2935	0
586	20241212	104200	21732825	2935	2935	2935	2935	0
587	20241212	104100	21732825	2935	2935	2935	2935	0
588	20241212	104000	21732825	2935	2935	2935	2935	0
589	20241212	103900	21732825	2935	2935	2935	2935	0
590	20241212	103800	21732825	2935	2935	2935	2935	0
591	20241212	103700	21732825	2935	2935	2935	2935	0
592	20241212	103600	21732825	2935	2935	2935	2935	0
593	20241212	103500	21732825	2935	2935	2935	2935	0
594	20241212	103400	21732825	2935	2935	2935	2935	0
595	20241212	103300	21732825	2935	2935	2935	2935	2
596	20241212	103200	21726955	2940	2940	2940	2940	0
597	20241212	103100	21726955	2940	2940	2940	2940	0
598	20241212	103000	21726955	2940	2940	2940	2940	0
599	20241212	102900	21726955	2940	2940	2940	2940	0
600	20241212	102800	21726955	2940	2940	2940	2940	0
601	20241212	102700	21726955	2940	2940	2940	2940	0
602	20241212	102600	21726955	2940	2940	2940	2940	0
603	20241212	102500	21726955	2940	2940	2940	2940	0
604	20241212	102400	21726955	2940	2940	2940	2940	0
605	20241212	102300	21726955	2940	2940	2940	2940	0
606	20241212	102200	21726955	2940	2940	2940	2940	0
607	20241212	102100	21726955	2940	2940	2940	2940	0
608	20241212	102000	21726955	2940	2940	2940	2940	0
609	20241212	101900	21726955	2940	2940	2940	2940	5
610	20241212	101800	21712255	2940	2940	2940	2940	0
611	20241212	101700	21712255	2940	2940	2940	2940	0
612	20241212	101600	21712255	2940	2940	2940	2940	0
613	20241212	101500	21712255	2940	2940	2940	2940	0
614	20241212	101400	21712255	2940	2940	2940	2940	1
615	20241212	101300	21709315	2945	2945	2945	2945	0
616	20241212	101200	21709315	2945	2945	2945	2945	0
617	20241212	101100	21709315	2945	2945	2945	2945	0
618	20241212	101000	21709315	2945	2945	2945	2945	0
619	20241212	100900	21709315	2945	2935	2945	2930	101
620	20241212	100800	21413365	2950	2950	2950	2950	0
621	20241212	100700	21413365	2950	2950	2950	2950	0
622	20241212	100600	21413365	2950	2950	2950	2950	0
623	20241212	100500	21413365	2950	2950	2950	2950	0
624	20241212	100400	21413365	2950	2950	2950	2950	4
625	20241212	100300	21401565	2950	2950	2950	2950	0
626	20241212	100200	21401565	2950	2950	2950	2950	5
627	20241212	100100	21386815	2950	2950	2950	2950	0
628	20241212	100000	21386815	2950	2950	2950	2950	0
629	20241212	095900	21386815	2950	2950	2950	2950	0
630	20241212	095800	21386815	2950	2950	2950	2950	0
631	20241212	095700	21386815	2950	2950	2950	2950	0
632	20241212	095600	21386815	2950	2950	2950	2950	0
633	20241212	095500	21386815	2950	2950	2950	2950	0
634	20241212	095400	21386815	2950	2950	2950	2950	0
635	20241212	095300	21386815	2950	2950	2950	2950	0
636	20241212	095200	21386815	2950	2950	2950	2950	0
637	20241212	095100	21386815	2950	2950	2950	2950	0
638	20241212	095000	21386815	2950	2950	2950	2950	0
639	20241212	094900	21386815	2950	2950	2950	2950	0
640	20241212	094800	21386815	2950	2950	2950	2950	0
641	20241212	094700	21386815	2950	2950	2950	2950	0
642	20241212	094600	21386815	2950	2950	2950	2950	0
643	20241212	094500	21386815	2950	2950	2950	2950	1
644	20241212	094400	21383865	2950	2945	2950	2945	31
645	20241212	094300	21292420	2935	2950	2950	2935	99
646	20241212	094200	21001765	2950	2950	2950	2950	1
647	20241212	094100	20998815	2950	2950	2950	2950	130
648	20241212	094000	20615315	2950	2950	2950	2950	0
649	20241212	093900	20615315	2950	2950	2950	2950	0
650	20241212	093800	20615315	2950	2950	2950	2950	0
651	20241212	093700	20615315	2950	2950	2950	2950	0
652	20241212	093600	20615315	2950	2950	2950	2950	589
653	20241212	093500	18877765	2955	2955	2955	2955	15
654	20241212	093400	18833440	2970	2970	2970	2970	0
655	20241212	093300	18833440	2970	2970	2970	2970	0
656	20241212	093200	18833440	2970	2970	2970	2970	0
657	20241212	093100	18833440	2970	2970	2970	2970	50
658	20241212	093000	18684940	2970	2970	2970	2970	0
659	20241212	092900	18684940	2970	2970	2970	2970	69
660	20241212	092800	18480010	2970	2965	2970	2965	1118
661	20241212	092700	15161050	2970	2950	2970	2950	31
662	20241212	092600	15069010	2945	2945	2945	2945	0
663	20241212	092500	15069010	2945	2945	2945	2945	36
664	20241212	092400	14962990	2940	2940	2940	2940	36
665	20241212	092300	14857150	2930	2930	2930	2930	8
666	20241212	092200	14833710	2940	2940	2940	2940	0
667	20241212	092100	14833710	2940	2940	2940	2940	0
668	20241212	092000	14833710	2940	2940	2940	2940	3
669	20241212	091900	14824890	2940	2940	2940	2940	33
670	20241212	091800	14727870	2930	2930	2930	2930	37
671	20241212	091700	14619460	2920	2920	2920	2920	1
672	20241212	091600	14616540	2915	2915	2915	2915	0
673	20241212	091500	14616540	2915	2915	2915	2915	0
674	20241212	091400	14616540	2915	2915	2915	2915	0
675	20241212	091300	14616540	2915	2915	2915	2915	0
676	20241212	091200	14616540	2915	2910	2915	2910	67
677	20241212	091100	14421240	2900	2900	2900	2900	0
678	20241212	091000	14421240	2900	2900	2900	2900	1472
679	20241212	090900	10152440	2900	2900	2900	2890	41
680	20241212	090800	10033590	2885	2885	2885	2885	0
681	20241212	090700	10033590	2885	2885	2885	2885	34
682	20241212	090600	9935500	2885	2885	2885	2885	0
683	20241212	090500	9935500	2885	2885	2885	2885	2
684	20241212	090400	9929730	2880	2880	2880	2880	1
685	20241212	090300	9926850	2870	2870	2870	2870	0
686	20241212	090200	9926850	2870	2870	2870	2870	0
687	20241212	090100	9926850	2870	2870	2870	2870	2030
688	20241212	090000	4100750	2875	2880	2880	2875	1425