KissMeData/330590/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212100	822748265	2995	2995	2995	2995	23316
3	20241210	212000	822748265	2995	2995	2995	2995	0
4	20241210	211900	822748265	2995	2995	2995	2995	0
5	20241210	211800	822748265	2995	2995	2995	2995	0
6	20241210	211700	822748265	2995	2995	2995	2995	0
7	20241210	211600	822748265	2995	2995	2995	2995	0
8	20241210	211500	822748265	2995	2995	2995	2995	0
9	20241210	211400	822748265	2995	2995	2995	2995	0
10	20241210	211300	822748265	2995	2995	2995	2995	0
11	20241210	211200	822748265	2995	2995	2995	2995	0
12	20241210	211100	822748265	2995	2995	2995	2995	0
13	20241210	211000	822748265	2995	2995	2995	2995	0
14	20241210	210900	822748265	2995	2995	2995	2995	0
15	20241210	210800	822748265	2995	2995	2995	2995	0
16	20241210	210700	822748265	2995	2995	2995	2995	0
17	20241210	210600	822748265	2995	2995	2995	2995	0
18	20241210	210500	822748265	2995	2995	2995	2995	0
19	20241210	210400	822748265	2995	2995	2995	2995	0
20	20241210	210300	822748265	2995	2995	2995	2995	0
21	20241210	210200	822748265	2995	2995	2995	2995	0
22	20241210	210100	822748265	2995	2995	2995	2995	0
23	20241210	210000	822748265	2995	2995	2995	2995	0
24	20241210	205900	822748265	2995	2995	2995	2995	0
25	20241210	205800	822748265	2995	2995	2995	2995	0
26	20241210	205700	822748265	2995	2995	2995	2995	0
27	20241210	205600	822748265	2995	2995	2995	2995	0
28	20241210	205500	822748265	2995	2995	2995	2995	0
29	20241210	205400	822748265	2995	2995	2995	2995	0
30	20241210	205300	822748265	2995	2995	2995	2995	0
31	20241210	205200	822748265	2995	2995	2995	2995	0
32	20241210	205100	822748265	2995	2995	2995	2995	23316
33	20241210	205000	822748265	2995	2995	2995	2995	0
34	20241210	204900	822748265	2995	2995	2995	2995	0
35	20241210	204800	822748265	2995	2995	2995	2995	0
36	20241210	204700	822748265	2995	2995	2995	2995	0
37	20241210	204600	822748265	2995	2995	2995	2995	0
38	20241210	204500	822748265	2995	2995	2995	2995	0
39	20241210	204400	822748265	2995	2995	2995	2995	0
40	20241210	204300	822748265	2995	2995	2995	2995	0
41	20241210	204200	822748265	2995	2995	2995	2995	0
42	20241210	204100	822748265	2995	2995	2995	2995	0
43	20241210	204000	822748265	2995	2995	2995	2995	0
44	20241210	203900	822748265	2995	2995	2995	2995	0
45	20241210	203800	822748265	2995	2995	2995	2995	0
46	20241210	203700	822748265	2995	2995	2995	2995	0
47	20241210	203600	822748265	2995	2995	2995	2995	0
48	20241210	203500	822748265	2995	2995	2995	2995	0
49	20241210	203400	822748265	2995	2995	2995	2995	0
50	20241210	203300	822748265	2995	2995	2995	2995	0
51	20241210	203200	822748265	2995	2995	2995	2995	0
52	20241210	203100	822748265	2995	2995	2995	2995	0
53	20241210	203000	822748265	2995	2995	2995	2995	0
54	20241210	202900	822748265	2995	2995	2995	2995	0
55	20241210	202800	822748265	2995	2995	2995	2995	0
56	20241210	202700	822748265	2995	2995	2995	2995	0
57	20241210	202600	822748265	2995	2995	2995	2995	0
58	20241210	202500	822748265	2995	2995	2995	2995	0
59	20241210	202400	822748265	2995	2995	2995	2995	0
60	20241210	202300	822748265	2995	2995	2995	2995	0
61	20241210	202200	822748265	2995	2995	2995	2995	0
62	20241210	202100	822748265	2995	2995	2995	2995	23316
63	20241210	202000	822748265	2995	2995	2995	2995	0
64	20241210	201900	822748265	2995	2995	2995	2995	0
65	20241210	201800	822748265	2995	2995	2995	2995	0
66	20241210	201700	822748265	2995	2995	2995	2995	0
67	20241210	201600	822748265	2995	2995	2995	2995	0
68	20241210	201500	822748265	2995	2995	2995	2995	0
69	20241210	201400	822748265	2995	2995	2995	2995	0
70	20241210	201300	822748265	2995	2995	2995	2995	0
71	20241210	201200	822748265	2995	2995	2995	2995	0
72	20241210	201100	822748265	2995	2995	2995	2995	0
73	20241210	201000	822748265	2995	2995	2995	2995	0
74	20241210	200900	822748265	2995	2995	2995	2995	0
75	20241210	200800	822748265	2995	2995	2995	2995	0
76	20241210	200700	822748265	2995	2995	2995	2995	0
77	20241210	200600	822748265	2995	2995	2995	2995	0
78	20241210	200500	822748265	2995	2995	2995	2995	0
79	20241210	200400	822748265	2995	2995	2995	2995	0
80	20241210	200300	822748265	2995	2995	2995	2995	0
81	20241210	200200	822748265	2995	2995	2995	2995	0
82	20241210	200100	822748265	2995	2995	2995	2995	0
83	20241210	200000	822748265	2995	2995	2995	2995	0
84	20241210	195900	822748265	2995	2995	2995	2995	0
85	20241210	195800	822748265	2995	2995	2995	2995	0
86	20241210	195700	822748265	2995	2995	2995	2995	0
87	20241210	195600	822748265	2995	2995	2995	2995	0
88	20241210	195500	822748265	2995	2995	2995	2995	0
89	20241210	195400	822748265	2995	2995	2995	2995	0
90	20241210	195300	822748265	2995	2995	2995	2995	0
91	20241210	195200	822748265	2995	2995	2995	2995	0
92	20241210	195100	822748265	2995	2995	2995	2995	23316
93	20241210	195000	822748265	2995	2995	2995	2995	0
94	20241210	194900	822748265	2995	2995	2995	2995	0
95	20241210	194800	822748265	2995	2995	2995	2995	0
96	20241210	194700	822748265	2995	2995	2995	2995	0
97	20241210	194600	822748265	2995	2995	2995	2995	0
98	20241210	194500	822748265	2995	2995	2995	2995	0
99	20241210	194400	822748265	2995	2995	2995	2995	0
100	20241210	194300	822748265	2995	2995	2995	2995	0
101	20241210	194200	822748265	2995	2995	2995	2995	0
102	20241210	194100	822748265	2995	2995	2995	2995	0
103	20241210	194000	822748265	2995	2995	2995	2995	0
104	20241210	193900	822748265	2995	2995	2995	2995	0
105	20241210	193800	822748265	2995	2995	2995	2995	0
106	20241210	193700	822748265	2995	2995	2995	2995	0
107	20241210	193600	822748265	2995	2995	2995	2995	0
108	20241210	193500	822748265	2995	2995	2995	2995	0
109	20241210	193400	822748265	2995	2995	2995	2995	0
110	20241210	193300	822748265	2995	2995	2995	2995	0
111	20241210	193200	822748265	2995	2995	2995	2995	0
112	20241210	193100	822748265	2995	2995	2995	2995	0
113	20241210	193000	822748265	2995	2995	2995	2995	0
114	20241210	192900	822748265	2995	2995	2995	2995	0
115	20241210	192800	822748265	2995	2995	2995	2995	0
116	20241210	192700	822748265	2995	2995	2995	2995	0
117	20241210	192600	822748265	2995	2995	2995	2995	0
118	20241210	192500	822748265	2995	2995	2995	2995	0
119	20241210	192400	822748265	2995	2995	2995	2995	0
120	20241210	192300	822748265	2995	2995	2995	2995	0
121	20241210	192200	822748265	2995	2995	2995	2995	0
122	20241210	192100	822748265	2995	2995	2995	2995	23316
123	20241210	192000	822748265	2995	2995	2995	2995	0
124	20241210	191900	822748265	2995	2995	2995	2995	0
125	20241210	191800	822748265	2995	2995	2995	2995	0
126	20241210	191700	822748265	2995	2995	2995	2995	0
127	20241210	191600	822748265	2995	2995	2995	2995	0
128	20241210	191500	822748265	2995	2995	2995	2995	0
129	20241210	191400	822748265	2995	2995	2995	2995	0
130	20241210	191300	822748265	2995	2995	2995	2995	0
131	20241210	191200	822748265	2995	2995	2995	2995	0
132	20241210	191100	822748265	2995	2995	2995	2995	0
133	20241210	191000	822748265	2995	2995	2995	2995	0
134	20241210	190900	822748265	2995	2995	2995	2995	0
135	20241210	190800	822748265	2995	2995	2995	2995	0
136	20241210	190700	822748265	2995	2995	2995	2995	0
137	20241210	190600	822748265	2995	2995	2995	2995	0
138	20241210	190500	822748265	2995	2995	2995	2995	0
139	20241210	190400	822748265	2995	2995	2995	2995	0
140	20241210	190300	822748265	2995	2995	2995	2995	0
141	20241210	190200	822748265	2995	2995	2995	2995	0
142	20241210	190100	822748265	2995	2995	2995	2995	0
143	20241210	190000	822748265	2995	2995	2995	2995	0
144	20241210	185900	822748265	2995	2995	2995	2995	0
145	20241210	185800	822748265	2995	2995	2995	2995	0
146	20241210	185700	822748265	2995	2995	2995	2995	0
147	20241210	185600	822748265	2995	2995	2995	2995	0
148	20241210	185500	822748265	2995	2995	2995	2995	0
149	20241210	185400	822748265	2995	2995	2995	2995	0
150	20241210	185300	822748265	2995	2995	2995	2995	0
151	20241210	185200	822748265	2995	2995	2995	2995	0
152	20241210	185100	822748265	2995	2995	2995	2995	23316
153	20241210	185000	822748265	2995	2995	2995	2995	0
154	20241210	184900	822748265	2995	2995	2995	2995	0
155	20241210	184800	822748265	2995	2995	2995	2995	0
156	20241210	184700	822748265	2995	2995	2995	2995	0
157	20241210	184600	822748265	2995	2995	2995	2995	0
158	20241210	184500	822748265	2995	2995	2995	2995	0
159	20241210	184400	822748265	2995	2995	2995	2995	0
160	20241210	184300	822748265	2995	2995	2995	2995	0
161	20241210	184200	822748265	2995	2995	2995	2995	0
162	20241210	184100	822748265	2995	2995	2995	2995	0
163	20241210	184000	822748265	2995	2995	2995	2995	0
164	20241210	183900	822748265	2995	2995	2995	2995	0
165	20241210	183800	822748265	2995	2995	2995	2995	0
166	20241210	183700	822748265	2995	2995	2995	2995	0
167	20241210	183600	822748265	2995	2995	2995	2995	0
168	20241210	183500	822748265	2995	2995	2995	2995	0
169	20241210	183400	822748265	2995	2995	2995	2995	0
170	20241210	183300	822748265	2995	2995	2995	2995	0
171	20241210	183200	822748265	2995	2995	2995	2995	0
172	20241210	183100	822748265	2995	2995	2995	2995	0
173	20241210	183000	822748265	2995	2995	2995	2995	0
174	20241210	182900	822748265	2995	2995	2995	2995	0
175	20241210	182800	822748265	2995	2995	2995	2995	0
176	20241210	182700	822748265	2995	2995	2995	2995	0
177	20241210	182600	822748265	2995	2995	2995	2995	0
178	20241210	182500	822748265	2995	2995	2995	2995	0
179	20241210	182400	822748265	2995	2995	2995	2995	0
180	20241210	182300	822748265	2995	2995	2995	2995	0
181	20241210	182200	822748265	2995	2995	2995	2995	0
182	20241210	182100	822748265	2995	2995	2995	2995	23316
183	20241210	182000	822748265	2995	2995	2995	2995	0
184	20241210	181900	822748265	2995	2995	2995	2995	0
185	20241210	181800	822748265	2995	2995	2995	2995	0
186	20241210	181700	822748265	2995	2995	2995	2995	0
187	20241210	181600	822748265	2995	2995	2995	2995	0
188	20241210	181500	822748265	2995	2995	2995	2995	0
189	20241210	181400	822748265	2995	2995	2995	2995	0
190	20241210	181300	822748265	2995	2995	2995	2995	0
191	20241210	181200	822748265	2995	2995	2995	2995	0
192	20241210	181100	822748265	2995	2995	2995	2995	0
193	20241210	181000	822748265	2995	2995	2995	2995	0
194	20241210	180900	822748265	2995	2995	2995	2995	0
195	20241210	180800	822748265	2995	2995	2995	2995	0
196	20241210	180700	822748265	2995	2995	2995	2995	0
197	20241210	180600	822748265	2995	2995	2995	2995	0
198	20241210	180500	822748265	2995	2995	2995	2995	0
199	20241210	180400	822748265	2995	2995	2995	2995	0
200	20241210	180300	822748265	2995	2995	2995	2995	0
201	20241210	180200	822748265	2995	2995	2995	2995	0
202	20241210	180100	822748265	2995	2995	2995	2995	0
203	20241210	180000	822748265	2995	2995	2995	2995	0
204	20241210	175900	822748265	2995	2995	2995	2995	0
205	20241210	175800	822748265	2995	2995	2995	2995	0
206	20241210	175700	822748265	2995	2995	2995	2995	0
207	20241210	175600	822748265	2995	2995	2995	2995	0
208	20241210	175500	822748265	2995	2995	2995	2995	0
209	20241210	175400	822748265	2995	2995	2995	2995	0
210	20241210	175300	822748265	2995	2995	2995	2995	0
211	20241210	175200	822748265	2995	2995	2995	2995	0
212	20241210	175100	822748265	2995	2995	2995	2995	23316
213	20241210	175000	822748265	2995	2995	2995	2995	0
214	20241210	174900	822748265	2995	2995	2995	2995	0
215	20241210	174800	822748265	2995	2995	2995	2995	0
216	20241210	174700	822748265	2995	2995	2995	2995	0
217	20241210	174600	822748265	2995	2995	2995	2995	0
218	20241210	174500	822748265	2995	2995	2995	2995	0
219	20241210	174400	822748265	2995	2995	2995	2995	0
220	20241210	174300	822748265	2995	2995	2995	2995	0
221	20241210	174200	822748265	2995	2995	2995	2995	0
222	20241210	174100	822748265	2995	2995	2995	2995	0
223	20241210	174000	822748265	2995	2995	2995	2995	0
224	20241210	173900	822748265	2995	2995	2995	2995	0
225	20241210	173800	822748265	2995	2995	2995	2995	0
226	20241210	173700	822748265	2995	2995	2995	2995	0
227	20241210	173600	822748265	2995	2995	2995	2995	0
228	20241210	173500	822748265	2995	2995	2995	2995	0
229	20241210	173400	822748265	2995	2995	2995	2995	0
230	20241210	173300	822748265	2995	2995	2995	2995	0
231	20241210	173200	822748265	2995	2995	2995	2995	0
232	20241210	173100	822748265	2995	2995	2995	2995	0
233	20241210	173000	822748265	2995	2995	2995	2995	0
234	20241210	172900	822748265	2995	2995	2995	2995	0
235	20241210	172800	822748265	2995	2995	2995	2995	0
236	20241210	172700	822748265	2995	2995	2995	2995	0
237	20241210	172600	822748265	2995	2995	2995	2995	0
238	20241210	172500	822748265	2995	2995	2995	2995	0
239	20241210	172400	822748265	2995	2995	2995	2995	0
240	20241210	172300	822748265	2995	2995	2995	2995	0
241	20241210	172200	822748265	2995	2995	2995	2995	0
242	20241210	172100	822748265	2995	2995	2995	2995	23316
243	20241210	172000	822748265	2995	2995	2995	2995	0
244	20241210	171900	822748265	2995	2995	2995	2995	0
245	20241210	171800	822748265	2995	2995	2995	2995	0
246	20241210	171700	822748265	2995	2995	2995	2995	0
247	20241210	171600	822748265	2995	2995	2995	2995	0
248	20241210	171500	822748265	2995	2995	2995	2995	0
249	20241210	171400	822748265	2995	2995	2995	2995	0
250	20241210	171300	822748265	2995	2995	2995	2995	0
251	20241210	171200	822748265	2995	2995	2995	2995	0
252	20241210	171100	822748265	2995	2995	2995	2995	0
253	20241210	171000	822748265	2995	2995	2995	2995	0
254	20241210	170900	822748265	2995	2995	2995	2995	0
255	20241210	170800	822748265	2995	2995	2995	2995	0
256	20241210	170700	822748265	2995	2995	2995	2995	0
257	20241210	170600	822748265	2995	2995	2995	2995	0
258	20241210	170500	822748265	2995	2995	2995	2995	0
259	20241210	170400	822748265	2995	2995	2995	2995	0
260	20241210	170300	822748265	2995	2995	2995	2995	0
261	20241210	170200	822748265	2995	2995	2995	2995	0
262	20241210	170100	822748265	2995	2995	2995	2995	0
263	20241210	170000	822748265	2995	2995	2995	2995	0
264	20241210	165900	822748265	2995	2995	2995	2995	0
265	20241210	165800	822748265	2995	2995	2995	2995	0
266	20241210	165700	822748265	2995	2995	2995	2995	0
267	20241210	165600	822748265	2995	2995	2995	2995	0
268	20241210	165500	822748265	2995	2995	2995	2995	0
269	20241210	165400	822748265	2995	2995	2995	2995	0
270	20241210	165300	822748265	2995	2995	2995	2995	0
271	20241210	165200	822748265	2995	2995	2995	2995	0
272	20241210	165100	822748265	2995	2995	2995	2995	23316
273	20241210	165000	822748265	2995	2995	2995	2995	0
274	20241210	164900	822748265	2995	2995	2995	2995	0
275	20241210	164800	822748265	2995	2995	2995	2995	0
276	20241210	164700	822748265	2995	2995	2995	2995	0
277	20241210	164600	822748265	2995	2995	2995	2995	0
278	20241210	164500	822748265	2995	2995	2995	2995	0
279	20241210	164400	822748265	2995	2995	2995	2995	0
280	20241210	164300	822748265	2995	2995	2995	2995	0
281	20241210	164200	822748265	2995	2995	2995	2995	0
282	20241210	164100	822748265	2995	2995	2995	2995	0
283	20241210	164000	822748265	2995	2995	2995	2995	0
284	20241210	163900	822748265	2995	2995	2995	2995	0
285	20241210	163800	822748265	2995	2995	2995	2995	0
286	20241210	163700	822748265	2995	2995	2995	2995	0
287	20241210	163600	822748265	2995	2995	2995	2995	0
288	20241210	163500	822748265	2995	2995	2995	2995	0
289	20241210	163400	822748265	2995	2995	2995	2995	0
290	20241210	163300	822748265	2995	2995	2995	2995	0
291	20241210	163200	822748265	2995	2995	2995	2995	0
292	20241210	163100	822748265	2995	2995	2995	2995	0
293	20241210	163000	822748265	2995	2995	2995	2995	0
294	20241210	162900	822748265	2995	2995	2995	2995	0
295	20241210	162800	822748265	2995	2995	2995	2995	0
296	20241210	162700	822748265	2995	2995	2995	2995	0
297	20241210	162600	822748265	2995	2995	2995	2995	0
298	20241210	162500	822748265	2995	2995	2995	2995	0
299	20241210	162400	822748265	2995	2995	2995	2995	0
300	20241210	162300	822748265	2995	2995	2995	2995	0
301	20241210	162200	822748265	2995	2995	2995	2995	0
302	20241210	162100	822748265	2995	2995	2995	2995	23316
303	20241210	162000	822748265	2995	2995	2995	2995	0
304	20241210	161900	822748265	2995	2995	2995	2995	0
305	20241210	161800	822748265	2995	2995	2995	2995	0
306	20241210	161700	822748265	2995	2995	2995	2995	0
307	20241210	161600	822748265	2995	2995	2995	2995	0
308	20241210	161500	822748265	2995	2995	2995	2995	0
309	20241210	161400	822748265	2995	2995	2995	2995	0
310	20241210	161300	822748265	2995	2995	2995	2995	0
311	20241210	161200	822748265	2995	2995	2995	2995	0
312	20241210	161100	822748265	2995	2995	2995	2995	0
313	20241210	161000	822748265	2995	2995	2995	2995	0
314	20241210	160900	822748265	2995	2995	2995	2995	0
315	20241210	160800	822748265	2995	2995	2995	2995	0
316	20241210	160700	822748265	2995	2995	2995	2995	0
317	20241210	160600	822748265	2995	2995	2995	2995	0
318	20241210	160500	822748265	2995	2995	2995	2995	0
319	20241210	160400	822748265	2995	2995	2995	2995	0
320	20241210	160300	822748265	2995	2995	2995	2995	0
321	20241210	160200	822748265	2995	2995	2995	2995	0
322	20241210	160100	822748265	2995	2995	2995	2995	0
323	20241210	160000	822748265	2995	2995	2995	2995	0
324	20241210	155900	822748265	2995	2995	2995	2995	0
325	20241210	155800	822748265	2995	2995	2995	2995	0
326	20241210	155700	822748265	2995	2995	2995	2995	0
327	20241210	155600	822748265	2995	2995	2995	2995	0
328	20241210	155500	822748265	2995	2995	2995	2995	0
329	20241210	155400	822748265	2995	2995	2995	2995	0
330	20241210	155300	822748265	2995	2995	2995	2995	0
331	20241210	155200	822748265	2995	2995	2995	2995	0
332	20241210	155100	822748265	2995	2995	2995	2995	23316
333	20241210	155000	822748265	2995	2995	2995	2995	0
334	20241210	154900	822748265	2995	2995	2995	2995	0
335	20241210	154800	822748265	2995	2995	2995	2995	0
336	20241210	154700	822748265	2995	2995	2995	2995	0
337	20241210	154600	822748265	2995	2995	2995	2995	0
338	20241210	154500	822748265	2995	2995	2995	2995	0
339	20241210	154400	822748265	2995	2995	2995	2995	0
340	20241210	154300	822748265	2995	2995	2995	2995	0
341	20241210	154200	822748265	2995	2995	2995	2995	0
342	20241210	154100	822748265	2995	2995	2995	2995	0
343	20241210	154000	822748265	2995	2995	2995	2995	0
344	20241210	153900	822748265	2995	2995	2995	2995	0
345	20241210	153800	822748265	2995	2995	2995	2995	0
346	20241210	153700	822748265	2995	2995	2995	2995	0
347	20241210	153600	822748265	2995	2995	2995	2995	0
348	20241210	153500	822748265	2995	2995	2995	2995	0
349	20241210	153400	822748265	2995	2995	2995	2995	0
350	20241210	153300	822748265	2995	2995	2995	2995	0
351	20241210	153200	822748265	2995	2995	2995	2995	0
352	20241210	153100	822748265	2995	2995	2995	2995	0
353	20241210	153000	822748265	2995	2995	2995	2995	23316
354	20241210	152900	752916845	2985	2985	2985	2985	0
355	20241210	152800	752916845	2985	2985	2985	2985	0
356	20241210	152700	752916845	2985	2985	2985	2985	0
357	20241210	152600	752916845	2985	2985	2985	2985	0
358	20241210	152500	752916845	2985	2985	2985	2985	0
359	20241210	152400	752916845	2985	2985	2985	2985	0
360	20241210	152300	752916845	2985	2985	2985	2985	0
361	20241210	152200	752916845	2985	2985	2985	2985	0
362	20241210	152100	752916845	2985	2985	2985	2985	0
363	20241210	152000	752916845	2985	2985	2985	2985	0
364	20241210	151900	752916845	2985	2990	2990	2975	20392
365	20241210	151800	692045580	2985	2980	2985	2975	23935
366	20241210	151700	620677050	2980	2980	2980	2975	2571
367	20241210	151600	613015695	2980	2980	2980	2980	207
368	20241210	151500	612398835	2980	2980	2980	2975	1259
369	20241210	151400	608647385	2980	2970	2980	2970	17379
370	20241210	151300	556985025	2970	2970	2970	2965	599
371	20241210	151200	555206220	2970	2970	2970	2965	457
372	20241210	151100	553849150	2970	2965	2970	2960	2333
373	20241210	151000	546930920	2965	2960	2965	2960	385
374	20241210	150900	545789620	2965	2965	2965	2960	248
375	20241210	150800	545054315	2960	2965	2965	2960	459
376	20241210	150700	543693600	2965	2965	2965	2960	1420
377	20241210	150600	539483525	2965	2960	2965	2960	314
378	20241210	150500	538552745	2960	2965	2965	2960	55
379	20241210	150400	538389895	2965	2965	2965	2960	901
380	20241210	150300	535718650	2960	2960	2960	2960	45
381	20241210	150200	535585450	2960	2960	2960	2960	526
382	20241210	150100	534028490	2960	2960	2960	2960	31
383	20241210	150000	533936730	2960	2965	2965	2960	300
384	20241210	145900	533047450	2960	2965	2965	2960	292
385	20241210	145800	532181895	2965	2965	2965	2960	527
386	20241210	145700	530620710	2960	2955	2960	2955	302
387	20241210	145600	529727210	2960	2960	2960	2955	195
388	20241210	145500	529150180	2955	2960	2960	2955	317
389	20241210	145400	528212195	2955	2960	2965	2955	683
390	20241210	145300	526189385	2955	2960	2965	2955	490
391	20241210	145200	524738175	2955	2960	2960	2955	89
392	20241210	145100	524475035	2960	2960	2960	2960	252
393	20241210	145000	523729115	2960	2960	2960	2955	1022
394	20241210	144900	520704485	2960	2955	2960	2955	54
395	20241210	144800	520544870	2955	2960	2960	2955	179
396	20241210	144700	520015795	2955	2950	2960	2950	14134
397	20241210	144600	478248245	2950	2950	2950	2950	44
398	20241210	144500	478118445	2955	2950	2955	2950	3915
399	20241210	144400	466568175	2945	2950	2950	2945	2000
400	20241210	144300	460668400	2945	2950	2950	2945	219
401	20241210	144200	460022570	2945	2945	2945	2945	45
402	20241210	144100	459890045	2945	2945	2945	2945	44
403	20241210	144000	459760465	2945	2945	2945	2945	1151
404	20241210	143900	456370770	2945	2940	2945	2940	564
405	20241210	143800	454710015	2945	2940	2945	2940	45
406	20241210	143700	454577710	2945	2945	2945	2945	0
407	20241210	143600	454577710	2945	2945	2945	2940	1205
408	20241210	143500	451029210	2940	2940	2940	2940	44
409	20241210	143400	450899850	2940	2940	2940	2940	45
410	20241210	143300	450767550	2940	2940	2940	2940	44
411	20241210	143200	450638190	2940	2940	2940	2940	45
412	20241210	143100	450505890	2940	2940	2940	2940	44
413	20241210	143000	450376530	2945	2945	2945	2945	0
414	20241210	142900	450376530	2945	2940	2945	2940	1411
415	20241210	142800	446228015	2940	2945	2945	2940	46
416	20241210	142700	446092770	2940	2940	2940	2940	44
417	20241210	142600	445963410	2940	2940	2940	2940	45
418	20241210	142500	445831110	2940	2940	2940	2940	44
419	20241210	142400	445701750	2940	2940	2940	2940	45
420	20241210	142300	445569450	2945	2940	2945	2940	59
421	20241210	142200	445395915	2940	2940	2940	2940	0
422	20241210	142100	445395915	2940	2940	2940	2940	45
423	20241210	142000	445263615	2940	2940	2940	2940	44
424	20241210	141900	445134255	2940	2940	2940	2940	44
425	20241210	141800	445004895	2940	2940	2940	2940	45
426	20241210	141700	444872595	2945	2940	2945	2940	355
427	20241210	141600	443827340	2940	2945	2945	2940	234
428	20241210	141500	443138435	2945	2940	2945	2940	269
429	20241210	141400	442347505	2940	2940	2940	2940	0
430	20241210	141300	442347505	2940	2940	2940	2940	61
431	20241210	141200	442168165	2945	2940	2945	2940	393
432	20241210	141100	441011385	2945	2945	2945	2945	0
433	20241210	141000	441011385	2945	2940	2945	2940	521
434	20241210	140900	439479540	2945	2945	2945	2935	5228
435	20241210	140800	424133330	2950	2935	2950	2935	1665
436	20241210	140700	419235175	2935	2935	2935	2935	163
437	20241210	140600	418756770	2940	2930	2940	2930	214
438	20241210	140500	418128950	2930	2935	2935	2930	55
439	20241210	140400	417967750	2935	2930	2935	2930	88
440	20241210	140300	417709860	2930	2930	2930	2930	45
441	20241210	140200	417578010	2930	2930	2930	2930	44
442	20241210	140100	417449090	2930	2930	2930	2925	53
443	20241210	140000	417294025	2925	2930	2930	2925	178
444	20241210	135900	416773150	2935	2930	2935	2930	184
445	20241210	135800	416233980	2925	2925	2925	2925	8
446	20241210	135700	416210580	2930	2930	2930	2930	55
447	20241210	135600	416049430	2935	2930	2935	2930	382
448	20241210	135500	414930050	2930	2930	2930	2930	45
449	20241210	135400	414798200	2920	2930	2930	2920	53
450	20241210	135300	414643000	2920	2930	2930	2920	115
451	20241210	135200	414306750	2930	2935	2935	2925	386
452	20241210	135100	413177065	2930	2930	2930	2930	509
453	20241210	135000	411685695	2930	2930	2930	2930	107
454	20241210	134900	411372185	2930	2930	2930	2930	53
455	20241210	134800	411216895	2930	2930	2930	2930	53
456	20241210	134700	411061605	2930	2930	2930	2930	107
457	20241210	134600	410748095	2930	2930	2930	2930	53
458	20241210	134500	410592805	2935	2920	2935	2920	808
459	20241210	134400	408230210	2925	2925	2925	2925	133
460	20241210	134300	407841185	2930	2930	2930	2930	309
461	20241210	134200	406935815	2935	2935	2940	2925	3410
462	20241210	134100	396947425	2935	2940	2940	2935	801
463	20241210	134000	394593055	2940	2940	2940	2940	45
464	20241210	133900	394460755	2940	2940	2940	2940	115
465	20241210	133800	394122655	2940	2940	2940	2940	59
466	20241210	133700	393949195	2945	2940	2945	2940	83
467	20241210	133600	393704980	2940	2940	2940	2940	9
468	20241210	133500	393678520	2955	2945	2955	2945	1000
469	20241210	133400	390727575	2940	2940	2940	2940	54
470	20241210	133300	390568815	2940	2940	2940	2940	177
471	20241210	133200	390048435	2940	2940	2940	2940	445
472	20241210	133100	388740135	2940	2945	2945	2940	140
473	20241210	133000	388328100	2945	2940	2945	2940	288
474	20241210	132900	387480165	2945	2945	2945	2940	87
475	20241210	132800	387224210	2945	2940	2945	2940	87
476	20241210	132700	386968260	2945	2940	2945	2940	74
477	20241210	132600	386750640	2940	2940	2940	2940	54
478	20241210	132500	386591880	2940	2945	2945	2940	45
479	20241210	132400	386459575	2945	2940	2945	2940	55
480	20241210	132300	386297870	2945	2940	2945	2940	84
481	20241210	132200	386050710	2940	2940	2940	2940	54
482	20241210	132100	385891950	2940	2945	2945	2940	127
483	20241210	132000	385518510	2940	2940	2940	2940	45
484	20241210	131900	385386210	2945	2940	2945	2940	458
485	20241210	131800	384039405	2940	2940	2940	2940	113
486	20241210	131700	383707185	2940	2940	2940	2940	52
487	20241210	131600	383554305	2940	2940	2940	2940	54
488	20241210	131500	383395545	2945	2940	2945	2940	108
489	20241210	131400	383078015	2940	2945	2945	2940	55
490	20241210	131300	382916310	2945	2940	2945	2940	49
491	20241210	131200	382772225	2940	2945	2945	2940	159
492	20241210	131100	382304015	2940	2940	2940	2940	54
493	20241210	131000	382145255	2940	2940	2940	2940	44
494	20241210	130900	382015895	2940	2940	2940	2940	178
495	20241210	130800	381492575	2935	2935	2935	2935	44
496	20241210	130700	381363435	2935	2935	2935	2935	53
497	20241210	130600	381207880	2935	2935	2935	2935	115
498	20241210	130500	380870355	2935	2935	2935	2935	89
499	20241210	130400	380609140	2935	2935	2935	2935	9
500	20241210	130300	380582725	2935	2940	2940	2935	106
501	20241210	130200	380271395	2935	2940	2940	2935	54
502	20241210	130100	380112680	2935	2940	2940	2935	71
503	20241210	130000	379903985	2940	2940	2940	2940	44
504	20241210	125900	379774625	2945	2940	2945	2935	57
505	20241210	125800	379607075	2940	2940	2940	2940	150
506	20241210	125700	379166075	2940	2945	2945	2940	12
507	20241210	125600	379130780	2950	2945	2950	2940	233
508	20241210	125500	378443610	2945	2950	2950	2945	47
509	20241210	125400	378305185	2945	2945	2950	2940	1011
510	20241210	125300	375326525	2945	2940	2945	2940	301
511	20241210	125200	374440310	2945	2930	2945	2925	398
512	20241210	125100	373270160	2935	2925	2935	2925	221
513	20241210	125000	372622055	2925	2925	2925	2925	0
514	20241210	124900	372622055	2925	2930	2945	2925	698
515	20241210	124800	370569750	2930	2930	2930	2930	0
516	20241210	124700	370569750	2930	2935	2935	2930	57
517	20241210	124600	370402720	2930	2930	2930	2930	106
518	20241210	124500	370092140	2930	2930	2930	2930	54
519	20241210	124400	369933920	2935	2920	2935	2920	62
520	20241210	124300	369752305	2930	2920	2930	2920	151
521	20241210	124200	369310315	2920	2930	2930	2920	2066
522	20241210	124100	363257465	2920	2935	2935	2920	7685
523	20241210	124000	340766600	2935	2935	2935	2935	120
524	20241210	123900	340414400	2935	2935	2935	2935	53
525	20241210	123800	340258845	2935	2930	2935	2930	1379
526	20241210	123700	336215875	2930	2935	2935	2930	1328
527	20241210	123600	332323280	2935	2950	2950	2930	4979
528	20241210	123500	317718645	2935	2960	2960	2935	7030
529	20241210	123400	297081375	2945	2945	2950	2945	177
530	20241210	123300	296559805	2945	2945	2945	2945	50
531	20241210	123200	296412555	2945	2950	2950	2945	700
532	20241210	123100	294347600	2950	2945	2950	2945	201
533	20241210	123000	293755405	2945	2945	2945	2945	8
534	20241210	122900	293731845	2950	2945	2950	2945	98
535	20241210	122800	293443015	2950	2950	2950	2950	62
536	20241210	122700	293260115	2950	2955	2955	2950	152
537	20241210	122600	292811710	2950	2950	2950	2950	0
538	20241210	122500	292811710	2950	2950	2950	2950	194
539	20241210	122400	292239410	2950	2950	2955	2950	145
540	20241210	122300	291811655	2950	2950	2950	2950	97
541	20241210	122200	291525505	2950	2955	2955	2950	137
542	20241210	122100	291121295	2950	2955	2955	2950	69
543	20241210	122000	290917525	2950	2950	2955	2950	76
544	20241210	121900	290693215	2955	2950	2955	2950	112
545	20241210	121800	290362295	2960	2955	2960	2950	292
546	20241210	121700	289499775	2955	2955	2955	2955	9
547	20241210	121600	289473180	2960	2955	2960	2955	46
548	20241210	121500	289337240	2960	2960	2960	2960	97
549	20241210	121400	289050120	2960	2960	2960	2960	284
550	20241210	121300	288209480	2960	2960	2960	2960	100
551	20241210	121200	287913480	2955	2960	2960	2955	105
552	20241210	121100	287602725	2960	2960	2960	2960	74
553	20241210	121000	287383685	2955	2955	2955	2955	54
554	20241210	120900	287224115	2955	2955	2955	2955	0
555	20241210	120800	287224115	2955	2960	2960	2955	227
556	20241210	120700	286552460	2960	2960	2960	2960	58
557	20241210	120600	286380780	2960	2960	2960	2960	205
558	20241210	120500	285773980	2955	2955	2955	2955	165
559	20241210	120400	285286405	2955	2955	2955	2955	45
560	20241210	120300	285153430	2955	2955	2955	2955	53
561	20241210	120200	284996815	2960	2960	2960	2960	401
562	20241210	120100	283809855	2960	2960	2960	2960	45
563	20241210	120000	283676655	2960	2960	2960	2960	53
564	20241210	115900	283519775	2960	2965	2965	2960	79
565	20241210	115800	283285765	2960	2965	2965	2960	236
566	20241210	115700	282586290	2960	2965	2965	2960	66
567	20241210	115600	282390870	2960	2960	2960	2960	106
568	20241210	115500	282077110	2960	2960	2960	2960	52
569	20241210	115400	281923190	2965	2960	2965	2960	1464
570	20241210	115300	277589745	2960	2960	2960	2960	117
571	20241210	115200	277243425	2960	2960	2965	2960	316
572	20241210	115100	276306750	2960	2965	2965	2960	46
573	20241210	115000	276170585	2960	2960	2960	2960	215
574	20241210	114900	275534185	2960	2960	2960	2960	45
575	20241210	114800	275400985	2965	2960	2965	2960	354
576	20241210	114700	274351950	2960	2960	2960	2960	54
577	20241210	114600	274192110	2960	2960	2960	2960	0
578	20241210	114500	274192110	2960	2955	2965	2950	352
579	20241210	114400	273149405	2955	2955	2955	2955	89
580	20241210	114300	272886410	2955	2960	2960	2955	21
581	20241210	114200	272824290	2960	2950	2960	2950	492
582	20241210	114100	271368680	2965	2950	2965	2950	5093
583	20241210	114000	256274575	2955	2950	2955	2950	10
584	20241210	113900	256245070	2960	2950	2960	2950	97
585	20241210	113800	255958840	2950	2950	2950	2950	9
586	20241210	113700	255932290	2950	2950	2950	2950	0
587	20241210	113600	255932290	2950	2950	2955	2950	168
588	20241210	113500	255436650	2950	2950	2950	2950	9
589	20241210	113400	255410100	2950	2955	2955	2950	153
590	20241210	113300	254958230	2955	2950	2955	2950	165
591	20241210	113200	254471455	2950	2950	2950	2950	0
592	20241210	113100	254471455	2950	2955	2960	2950	256
593	20241210	113000	253714000	2950	2950	2950	2950	71
594	20241210	112900	253504550	2950	2955	2955	2950	89
595	20241210	112800	253241950	2950	2950	2950	2950	9
596	20241210	112700	253215400	2955	2955	2955	2955	107
597	20241210	112600	252899215	2955	2955	2955	2955	186
598	20241210	112500	252349585	2955	2950	2955	2950	192
599	20241210	112400	251782270	2950	2950	2950	2950	106
600	20241210	112300	251469570	2955	2950	2955	2950	237
601	20241210	112200	250769280	2950	2955	2955	2950	57
602	20241210	112100	250601070	2950	2955	2955	2950	416
603	20241210	112000	249372055	2955	2950	2955	2950	65
604	20241210	111900	249180245	2955	2950	2955	2950	421
605	20241210	111800	247937110	2945	2950	2950	2945	507
606	20241210	111700	246442040	2945	2945	2945	2940	152
607	20241210	111600	245994620	2935	2940	2945	2935	665
608	20241210	111500	244036510	2945	2935	2945	2935	674
609	20241210	111400	242051735	2935	2940	2940	2935	424
610	20241210	111300	240805395	2935	2930	2940	2930	584
611	20241210	111200	239090630	2935	2935	2935	2935	1121
612	20241210	111100	235800495	2935	2940	2940	2935	82
613	20241210	111000	235559680	2935	2935	2935	2935	54
614	20241210	110900	235401190	2940	2940	2940	2940	870
615	20241210	110800	232843390	2930	2945	2945	2930	11095
616	20241210	110700	200186380	2945	2945	2945	2945	62
617	20241210	110600	200003790	2945	2955	2955	2945	2310
618	20241210	110500	193194465	2950	2950	2950	2950	1000
619	20241210	110400	190244465	2945	2950	2955	2945	1455
620	20241210	110300	185952260	2955	2950	2955	2950	422
621	20241210	110200	184706035	2955	2950	2955	2950	51
622	20241210	110100	184555565	2950	2950	2955	2950	1120
623	20241210	110000	181251540	2950	2950	2950	2950	45
624	20241210	105900	181118790	2950	2955	2955	2950	29
625	20241210	105800	181033140	2950	2950	2950	2950	71
626	20241210	105700	180823690	2955	2960	2960	2955	1230
627	20241210	105600	177189005	2960	2960	2960	2955	23
628	20241210	105500	177120965	2960	2955	2960	2955	3944
629	20241210	105400	165465285	2955	2955	2955	2950	27
630	20241210	105300	165385545	2955	2950	2955	2950	192
631	20241210	105200	164818230	2955	2955	2955	2955	14
632	20241210	105100	164776860	2955	2950	2955	2950	17
633	20241210	105000	164726670	2950	2955	2955	2950	89
634	20241210	104900	164464010	2955	2950	2955	2950	158
635	20241210	104800	163997475	2955	2950	2955	2950	331
636	20241210	104700	163019415	2950	2950	2950	2950	49
637	20241210	104600	162874865	2955	2950	2955	2950	135
638	20241210	104500	162476610	2950	2955	2955	2950	161
639	20241210	104400	162001605	2950	2950	2950	2950	8
640	20241210	104300	161978005	2950	2950	2950	2950	133
641	20241210	104200	161585655	2950	2950	2950	2950	78
642	20241210	104100	161355555	2950	2950	2950	2950	9
643	20241210	104000	161329005	2955	2960	2960	2955	1892
644	20241210	103900	155738110	2960	2960	2960	2955	23
645	20241210	103800	155670075	2960	2960	2960	2960	415
646	20241210	103700	154441675	2960	2960	2960	2960	7
647	20241210	103600	154420955	2960	2960	2960	2960	8
648	20241210	103500	154397275	2955	2960	2960	2955	332
649	20241210	103400	153415415	2955	2960	2960	2955	69
650	20241210	103300	153211485	2960	2960	2960	2960	74
651	20241210	103200	152992445	2960	2955	2960	2955	76
652	20241210	103100	152767795	2960	2960	2960	2960	7
653	20241210	103000	152747075	2960	2960	2960	2960	7
654	20241210	102900	152726355	2960	2955	2960	2955	138
655	20241210	102800	152318495	2955	2955	2955	2955	0
656	20241210	102700	152318495	2955	2955	2955	2955	0
657	20241210	102600	152318495	2955	2955	2955	2955	62
658	20241210	102500	152135285	2960	2960	2960	2960	21
659	20241210	102400	152073125	2960	2960	2960	2960	5
660	20241210	102300	152058325	2955	2965	2965	2955	569
661	20241210	102200	150376885	2955	2955	2955	2955	367
662	20241210	102100	149292400	2960	2960	2960	2960	0
663	20241210	102000	149292400	2960	2965	2965	2960	2377
664	20241210	101900	142256445	2965	2965	2965	2965	7
665	20241210	101800	142235690	2965	2965	2965	2965	14
666	20241210	101700	142194180	2960	2960	2960	2960	162
667	20241210	101600	141714660	2965	2965	2965	2960	18
668	20241210	101500	141661310	2965	2965	2965	2965	7
669	20241210	101400	141640555	2965	2965	2965	2960	115
670	20241210	101300	141300100	2965	2965	2965	2965	7
671	20241210	101200	141279345	2965	2965	2965	2965	11
672	20241210	101100	141246730	2965	2965	2965	2965	12
673	20241210	101000	141211150	2965	2965	2965	2965	21
674	20241210	100900	141148885	2965	2965	2965	2965	27
675	20241210	100800	141068830	2965	2965	2965	2960	78
676	20241210	100700	140837870	2965	2965	2965	2960	447
677	20241210	100600	139512725	2965	2965	2965	2965	296
678	20241210	100500	138635085	2960	2965	2965	2960	120
679	20241210	100400	138279595	2965	2965	2965	2965	0
680	20241210	100300	138279595	2965	2965	2965	2960	52
681	20241210	100200	138125665	2960	2960	2960	2955	1230
682	20241210	100100	134485175	2960	2960	2960	2960	0
683	20241210	100000	134485175	2960	2960	2960	2960	0
684	20241210	095900	134485175	2960	2965	2965	2960	127
685	20241210	095800	134108930	2965	2965	2965	2965	66
686	20241210	095700	133913240	2965	2965	2965	2960	156
687	20241210	095600	133451150	2955	2960	2965	2955	113
688	20241210	095500	133116975	2960	2965	2965	2960	598
689	20241210	095400	131346665	2965	2960	2965	2960	128
690	20241210	095300	130967455	2965	2965	2965	2965	76
691	20241210	095200	130742115	2965	2965	2965	2965	60
692	20241210	095100	130564215	2965	2960	2965	2960	158
693	20241210	095000	130096055	2965	2965	2965	2965	93
694	20241210	094900	129820310	2965	2965	2965	2965	88
695	20241210	094800	129559390	2965	2965	2965	2965	208
696	20241210	094700	128942670	2965	2965	2965	2965	89
697	20241210	094600	128678785	2965	2960	2965	2960	143
698	20241210	094500	128254840	2960	2965	2965	2960	396
699	20241210	094400	127080780	2970	2970	2970	2950	5583
700	20241210	094300	110603460	2970	2970	2970	2970	67
701	20241210	094200	110404470	2970	2970	2970	2970	16
702	20241210	094100	110356950	2960	2970	2970	2960	2074
703	20241210	094000	104217170	2970	2970	2970	2965	420
704	20241210	093900	102971700	2970	2970	2970	2970	76
705	20241210	093800	102745980	2970	2970	2970	2970	1493
706	20241210	093700	98311770	2965	2965	2970	2965	10155
707	20241210	093600	68152030	2965	2965	2970	2965	131
708	20241210	093500	67763600	2965	2965	2970	2965	105
709	20241210	093400	67452105	2965	2965	2970	2965	51
710	20241210	093300	67300700	2965	2965	2970	2965	77
711	20241210	093200	67072350	2970	2965	2970	2965	1100
712	20241210	093100	63810665	2965	2965	2970	2965	66
713	20241210	093000	63614930	2970	2955	2970	2955	1111
714	20241210	092900	60330055	2960	2970	2970	2950	1013
715	20241210	092800	57339565	2970	2945	2970	2945	14899
716	20241210	092700	13434660	2945	2945	2945	2940	147
717	20241210	092600	13002060	2945	2940	2945	2940	1503
718	20241210	092500	8582525	2940	2940	2940	2940	1
719	20241210	092400	8579585	2940	2940	2940	2940	97
720	20241210	092300	8294405	2940	2940	2940	2940	64
721	20241210	092200	8106245	2945	2945	2945	2945	0
722	20241210	092100	8106245	2945	2945	2945	2945	35
723	20241210	092000	8003170	2945	2935	2945	2935	168
724	20241210	091900	7509310	2940	2940	2940	2940	54
725	20241210	091800	7350550	2935	2940	2940	2935	112
726	20241210	091700	7021585	2935	2935	2935	2935	138
727	20241210	091600	6616555	2935	2935	2935	2935	6
728	20241210	091500	6598945	2940	2940	2940	2940	0
729	20241210	091400	6598945	2940	2940	2940	2935	442
730	20241210	091300	5300710	2940	2940	2945	2940	456
731	20241210	091200	3959875	2945	2945	2945	2945	14
732	20241210	091100	3918645	2945	2945	2945	2935	55
733	20241210	091000	3757160	2940	2965	2965	2940	200
734	20241210	090900	3168690	2945	2950	2970	2945	322
735	20241210	090800	2218565	2965	2935	2965	2935	337
736	20241210	090700	1224595	2930	2935	2935	2930	63
737	20241210	090600	1040000	2920	2915	2920	2915	50
738	20241210	090500	894005	2920	2920	2920	2915	42
739	20241210	090400	771370	2920	2920	2920	2915	166
740	20241210	090300	286655	2920	2895	2920	2895	24
741	20241210	090200	217125	2895	2895	2895	2895	0
742	20241210	090100	217125	2895	2895	2895	2895	0
743	20241210	090000	217125	2895	2895	2895	2895	75