KissMeData/356890/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212500	69126985	2870	2870	2870	2870	27
3	20241211	212400	69126985	2870	2870	2870	2870	0
4	20241211	212300	69126985	2870	2870	2870	2870	0
5	20241211	212200	69126985	2870	2870	2870	2870	0
6	20241211	212100	69126985	2870	2870	2870	2870	0
7	20241211	212000	69126985	2870	2870	2870	2870	0
8	20241211	211900	69126985	2870	2870	2870	2870	0
9	20241211	211800	69126985	2870	2870	2870	2870	0
10	20241211	211700	69126985	2870	2870	2870	2870	0
11	20241211	211600	69126985	2870	2870	2870	2870	0
12	20241211	211500	69126985	2870	2870	2870	2870	0
13	20241211	211400	69126985	2870	2870	2870	2870	0
14	20241211	211300	69126985	2870	2870	2870	2870	0
15	20241211	211200	69126985	2870	2870	2870	2870	0
16	20241211	211100	69126985	2870	2870	2870	2870	0
17	20241211	211000	69126985	2870	2870	2870	2870	0
18	20241211	210900	69126985	2870	2870	2870	2870	0
19	20241211	210800	69126985	2870	2870	2870	2870	0
20	20241211	210700	69126985	2870	2870	2870	2870	0
21	20241211	210600	69126985	2870	2870	2870	2870	0
22	20241211	210500	69126985	2870	2870	2870	2870	0
23	20241211	210400	69126985	2870	2870	2870	2870	0
24	20241211	210300	69126985	2870	2870	2870	2870	0
25	20241211	210200	69126985	2870	2870	2870	2870	0
26	20241211	210100	69126985	2870	2870	2870	2870	0
27	20241211	210000	69126985	2870	2870	2870	2870	0
28	20241211	205900	69126985	2870	2870	2870	2870	0
29	20241211	205800	69126985	2870	2870	2870	2870	0
30	20241211	205700	69126985	2870	2870	2870	2870	0
31	20241211	205600	69126985	2870	2870	2870	2870	0
32	20241211	205500	69126985	2870	2870	2870	2870	27
33	20241211	205400	69126985	2870	2870	2870	2870	0
34	20241211	205300	69126985	2870	2870	2870	2870	0
35	20241211	205200	69126985	2870	2870	2870	2870	0
36	20241211	205100	69126985	2870	2870	2870	2870	0
37	20241211	205000	69126985	2870	2870	2870	2870	0
38	20241211	204900	69126985	2870	2870	2870	2870	0
39	20241211	204800	69126985	2870	2870	2870	2870	0
40	20241211	204700	69126985	2870	2870	2870	2870	0
41	20241211	204600	69126985	2870	2870	2870	2870	0
42	20241211	204500	69126985	2870	2870	2870	2870	0
43	20241211	204400	69126985	2870	2870	2870	2870	0
44	20241211	204300	69126985	2870	2870	2870	2870	0
45	20241211	204200	69126985	2870	2870	2870	2870	0
46	20241211	204100	69126985	2870	2870	2870	2870	0
47	20241211	204000	69126985	2870	2870	2870	2870	0
48	20241211	203900	69126985	2870	2870	2870	2870	0
49	20241211	203800	69126985	2870	2870	2870	2870	0
50	20241211	203700	69126985	2870	2870	2870	2870	0
51	20241211	203600	69126985	2870	2870	2870	2870	0
52	20241211	203500	69126985	2870	2870	2870	2870	0
53	20241211	203400	69126985	2870	2870	2870	2870	0
54	20241211	203300	69126985	2870	2870	2870	2870	0
55	20241211	203200	69126985	2870	2870	2870	2870	0
56	20241211	203100	69126985	2870	2870	2870	2870	0
57	20241211	203000	69126985	2870	2870	2870	2870	0
58	20241211	202900	69126985	2870	2870	2870	2870	0
59	20241211	202800	69126985	2870	2870	2870	2870	0
60	20241211	202700	69126985	2870	2870	2870	2870	0
61	20241211	202600	69126985	2870	2870	2870	2870	0
62	20241211	202500	69126985	2870	2870	2870	2870	27
63	20241211	202400	69126985	2870	2870	2870	2870	0
64	20241211	202300	69126985	2870	2870	2870	2870	0
65	20241211	202200	69126985	2870	2870	2870	2870	0
66	20241211	202100	69126985	2870	2870	2870	2870	0
67	20241211	202000	69126985	2870	2870	2870	2870	0
68	20241211	201900	69126985	2870	2870	2870	2870	0
69	20241211	201800	69126985	2870	2870	2870	2870	0
70	20241211	201700	69126985	2870	2870	2870	2870	0
71	20241211	201600	69126985	2870	2870	2870	2870	0
72	20241211	201500	69126985	2870	2870	2870	2870	0
73	20241211	201400	69126985	2870	2870	2870	2870	0
74	20241211	201300	69126985	2870	2870	2870	2870	0
75	20241211	201200	69126985	2870	2870	2870	2870	0
76	20241211	201100	69126985	2870	2870	2870	2870	0
77	20241211	201000	69126985	2870	2870	2870	2870	0
78	20241211	200900	69126985	2870	2870	2870	2870	0
79	20241211	200800	69126985	2870	2870	2870	2870	0
80	20241211	200700	69126985	2870	2870	2870	2870	0
81	20241211	200600	69126985	2870	2870	2870	2870	0
82	20241211	200500	69126985	2870	2870	2870	2870	0
83	20241211	200400	69126985	2870	2870	2870	2870	0
84	20241211	200300	69126985	2870	2870	2870	2870	0
85	20241211	200200	69126985	2870	2870	2870	2870	0
86	20241211	200100	69126985	2870	2870	2870	2870	0
87	20241211	200000	69126985	2870	2870	2870	2870	0
88	20241211	195900	69126985	2870	2870	2870	2870	0
89	20241211	195800	69126985	2870	2870	2870	2870	0
90	20241211	195700	69126985	2870	2870	2870	2870	0
91	20241211	195600	69126985	2870	2870	2870	2870	0
92	20241211	195500	69126985	2870	2870	2870	2870	27
93	20241211	195400	69126985	2870	2870	2870	2870	0
94	20241211	195300	69126985	2870	2870	2870	2870	0
95	20241211	195200	69126985	2870	2870	2870	2870	0
96	20241211	195100	69126985	2870	2870	2870	2870	0
97	20241211	195000	69126985	2870	2870	2870	2870	0
98	20241211	194900	69126985	2870	2870	2870	2870	0
99	20241211	194800	69126985	2870	2870	2870	2870	0
100	20241211	194700	69126985	2870	2870	2870	2870	0
101	20241211	194600	69126985	2870	2870	2870	2870	0
102	20241211	194500	69126985	2870	2870	2870	2870	0
103	20241211	194400	69126985	2870	2870	2870	2870	0
104	20241211	194300	69126985	2870	2870	2870	2870	0
105	20241211	194200	69126985	2870	2870	2870	2870	0
106	20241211	194100	69126985	2870	2870	2870	2870	0
107	20241211	194000	69126985	2870	2870	2870	2870	0
108	20241211	193900	69126985	2870	2870	2870	2870	0
109	20241211	193800	69126985	2870	2870	2870	2870	0
110	20241211	193700	69126985	2870	2870	2870	2870	0
111	20241211	193600	69126985	2870	2870	2870	2870	0
112	20241211	193500	69126985	2870	2870	2870	2870	0
113	20241211	193400	69126985	2870	2870	2870	2870	0
114	20241211	193300	69126985	2870	2870	2870	2870	0
115	20241211	193200	69126985	2870	2870	2870	2870	0
116	20241211	193100	69126985	2870	2870	2870	2870	0
117	20241211	193000	69126985	2870	2870	2870	2870	0
118	20241211	192900	69126985	2870	2870	2870	2870	0
119	20241211	192800	69126985	2870	2870	2870	2870	0
120	20241211	192700	69126985	2870	2870	2870	2870	0
121	20241211	192600	69126985	2870	2870	2870	2870	0
122	20241211	192500	69126985	2870	2870	2870	2870	27
123	20241211	192400	69126985	2870	2870	2870	2870	0
124	20241211	192300	69126985	2870	2870	2870	2870	0
125	20241211	192200	69126985	2870	2870	2870	2870	0
126	20241211	192100	69126985	2870	2870	2870	2870	0
127	20241211	192000	69126985	2870	2870	2870	2870	0
128	20241211	191900	69126985	2870	2870	2870	2870	0
129	20241211	191800	69126985	2870	2870	2870	2870	0
130	20241211	191700	69126985	2870	2870	2870	2870	0
131	20241211	191600	69126985	2870	2870	2870	2870	0
132	20241211	191500	69126985	2870	2870	2870	2870	0
133	20241211	191400	69126985	2870	2870	2870	2870	0
134	20241211	191300	69126985	2870	2870	2870	2870	0
135	20241211	191200	69126985	2870	2870	2870	2870	0
136	20241211	191100	69126985	2870	2870	2870	2870	0
137	20241211	191000	69126985	2870	2870	2870	2870	0
138	20241211	190900	69126985	2870	2870	2870	2870	0
139	20241211	190800	69126985	2870	2870	2870	2870	0
140	20241211	190700	69126985	2870	2870	2870	2870	0
141	20241211	190600	69126985	2870	2870	2870	2870	0
142	20241211	190500	69126985	2870	2870	2870	2870	0
143	20241211	190400	69126985	2870	2870	2870	2870	0
144	20241211	190300	69126985	2870	2870	2870	2870	0
145	20241211	190200	69126985	2870	2870	2870	2870	0
146	20241211	190100	69126985	2870	2870	2870	2870	0
147	20241211	190000	69126985	2870	2870	2870	2870	0
148	20241211	185900	69126985	2870	2870	2870	2870	0
149	20241211	185800	69126985	2870	2870	2870	2870	0
150	20241211	185700	69126985	2870	2870	2870	2870	0
151	20241211	185600	69126985	2870	2870	2870	2870	0
152	20241211	185500	69126985	2870	2870	2870	2870	27
153	20241211	185400	69126985	2870	2870	2870	2870	0
154	20241211	185300	69126985	2870	2870	2870	2870	0
155	20241211	185200	69126985	2870	2870	2870	2870	0
156	20241211	185100	69126985	2870	2870	2870	2870	0
157	20241211	185000	69126985	2870	2870	2870	2870	0
158	20241211	184900	69126985	2870	2870	2870	2870	0
159	20241211	184800	69126985	2870	2870	2870	2870	0
160	20241211	184700	69126985	2870	2870	2870	2870	0
161	20241211	184600	69126985	2870	2870	2870	2870	0
162	20241211	184500	69126985	2870	2870	2870	2870	0
163	20241211	184400	69126985	2870	2870	2870	2870	0
164	20241211	184300	69126985	2870	2870	2870	2870	0
165	20241211	184200	69126985	2870	2870	2870	2870	0
166	20241211	184100	69126985	2870	2870	2870	2870	0
167	20241211	184000	69126985	2870	2870	2870	2870	0
168	20241211	183900	69126985	2870	2870	2870	2870	0
169	20241211	183800	69126985	2870	2870	2870	2870	0
170	20241211	183700	69126985	2870	2870	2870	2870	0
171	20241211	183600	69126985	2870	2870	2870	2870	0
172	20241211	183500	69126985	2870	2870	2870	2870	0
173	20241211	183400	69126985	2870	2870	2870	2870	0
174	20241211	183300	69126985	2870	2870	2870	2870	0
175	20241211	183200	69126985	2870	2870	2870	2870	0
176	20241211	183100	69126985	2870	2870	2870	2870	0
177	20241211	183000	69126985	2870	2870	2870	2870	0
178	20241211	182900	69126985	2870	2870	2870	2870	0
179	20241211	182800	69126985	2870	2870	2870	2870	0
180	20241211	182700	69126985	2870	2870	2870	2870	0
181	20241211	182600	69126985	2870	2870	2870	2870	0
182	20241211	182500	69126985	2870	2870	2870	2870	27
183	20241211	182400	69126985	2870	2870	2870	2870	0
184	20241211	182300	69126985	2870	2870	2870	2870	0
185	20241211	182200	69126985	2870	2870	2870	2870	0
186	20241211	182100	69126985	2870	2870	2870	2870	0
187	20241211	182000	69126985	2870	2870	2870	2870	0
188	20241211	181900	69126985	2870	2870	2870	2870	0
189	20241211	181800	69126985	2870	2870	2870	2870	0
190	20241211	181700	69126985	2870	2870	2870	2870	0
191	20241211	181600	69126985	2870	2870	2870	2870	0
192	20241211	181500	69126985	2870	2870	2870	2870	0
193	20241211	181400	69126985	2870	2870	2870	2870	0
194	20241211	181300	69126985	2870	2870	2870	2870	0
195	20241211	181200	69126985	2870	2870	2870	2870	0
196	20241211	181100	69126985	2870	2870	2870	2870	0
197	20241211	181000	69126985	2870	2870	2870	2870	0
198	20241211	180900	69126985	2870	2870	2870	2870	0
199	20241211	180800	69126985	2870	2870	2870	2870	0
200	20241211	180700	69126985	2870	2870	2870	2870	0
201	20241211	180600	69126985	2870	2870	2870	2870	0
202	20241211	180500	69126985	2870	2870	2870	2870	0
203	20241211	180400	69126985	2870	2870	2870	2870	0
204	20241211	180300	69126985	2870	2870	2870	2870	0
205	20241211	180200	69126985	2870	2870	2870	2870	0
206	20241211	180100	69126985	2870	2870	2870	2870	0
207	20241211	180000	69126985	2870	2870	2870	2870	0
208	20241211	175900	69126985	2870	2870	2870	2870	0
209	20241211	175800	69126985	2870	2870	2870	2870	0
210	20241211	175700	69126985	2870	2870	2870	2870	0
211	20241211	175600	69126985	2870	2870	2870	2870	0
212	20241211	175500	69126985	2870	2870	2870	2870	27
213	20241211	175400	69126985	2870	2870	2870	2870	0
214	20241211	175300	69126985	2870	2870	2870	2870	0
215	20241211	175200	69126985	2870	2870	2870	2870	0
216	20241211	175100	69126985	2870	2870	2870	2870	0
217	20241211	175000	69126985	2870	2870	2870	2870	0
218	20241211	174900	69126985	2870	2870	2870	2870	0
219	20241211	174800	69126985	2870	2870	2870	2870	0
220	20241211	174700	69126985	2870	2870	2870	2870	0
221	20241211	174600	69126985	2870	2870	2870	2870	0
222	20241211	174500	69126985	2870	2870	2870	2870	0
223	20241211	174400	69126985	2870	2870	2870	2870	0
224	20241211	174300	69126985	2870	2870	2870	2870	0
225	20241211	174200	69126985	2870	2870	2870	2870	0
226	20241211	174100	69126985	2870	2870	2870	2870	0
227	20241211	174000	69126985	2870	2870	2870	2870	0
228	20241211	173900	69126985	2870	2870	2870	2870	0
229	20241211	173800	69126985	2870	2870	2870	2870	0
230	20241211	173700	69126985	2870	2870	2870	2870	0
231	20241211	173600	69126985	2870	2870	2870	2870	0
232	20241211	173500	69126985	2870	2870	2870	2870	0
233	20241211	173400	69126985	2870	2870	2870	2870	0
234	20241211	173300	69126985	2870	2870	2870	2870	0
235	20241211	173200	69126985	2870	2870	2870	2870	0
236	20241211	173100	69126985	2870	2870	2870	2870	0
237	20241211	173000	69126985	2870	2870	2870	2870	0
238	20241211	172900	69126985	2870	2870	2870	2870	0
239	20241211	172800	69126985	2870	2870	2870	2870	0
240	20241211	172700	69126985	2870	2870	2870	2870	0
241	20241211	172600	69126985	2870	2870	2870	2870	0
242	20241211	172500	69126985	2870	2870	2870	2870	27
243	20241211	172400	69126985	2870	2870	2870	2870	0
244	20241211	172300	69126985	2870	2870	2870	2870	0
245	20241211	172200	69126985	2870	2870	2870	2870	0
246	20241211	172100	69126985	2870	2870	2870	2870	0
247	20241211	172000	69126985	2870	2870	2870	2870	0
248	20241211	171900	69126985	2870	2870	2870	2870	0
249	20241211	171800	69126985	2870	2870	2870	2870	0
250	20241211	171700	69126985	2870	2870	2870	2870	0
251	20241211	171600	69126985	2870	2870	2870	2870	0
252	20241211	171500	69126985	2870	2870	2870	2870	0
253	20241211	171400	69126985	2870	2870	2870	2870	0
254	20241211	171300	69126985	2870	2870	2870	2870	0
255	20241211	171200	69126985	2870	2870	2870	2870	0
256	20241211	171100	69126985	2870	2870	2870	2870	0
257	20241211	171000	69126985	2870	2870	2870	2870	0
258	20241211	170900	69126985	2870	2870	2870	2870	0
259	20241211	170800	69126985	2870	2870	2870	2870	0
260	20241211	170700	69126985	2870	2870	2870	2870	0
261	20241211	170600	69126985	2870	2870	2870	2870	0
262	20241211	170500	69126985	2870	2870	2870	2870	0
263	20241211	170400	69126985	2870	2870	2870	2870	0
264	20241211	170300	69126985	2870	2870	2870	2870	0
265	20241211	170200	69126985	2870	2870	2870	2870	0
266	20241211	170100	69126985	2870	2870	2870	2870	0
267	20241211	170000	69126985	2870	2870	2870	2870	0
268	20241211	165900	69126985	2870	2870	2870	2870	0
269	20241211	165800	69126985	2870	2870	2870	2870	0
270	20241211	165700	69126985	2870	2870	2870	2870	0
271	20241211	165600	69126985	2870	2870	2870	2870	0
272	20241211	165500	69126985	2870	2870	2870	2870	27
273	20241211	165400	69126985	2870	2870	2870	2870	0
274	20241211	165300	69126985	2870	2870	2870	2870	0
275	20241211	165200	69126985	2870	2870	2870	2870	0
276	20241211	165100	69126985	2870	2870	2870	2870	0
277	20241211	165000	69126985	2870	2870	2870	2870	0
278	20241211	164900	69126985	2870	2870	2870	2870	0
279	20241211	164800	69126985	2870	2870	2870	2870	0
280	20241211	164700	69126985	2870	2870	2870	2870	0
281	20241211	164600	69126985	2870	2870	2870	2870	0
282	20241211	164500	69126985	2870	2870	2870	2870	0
283	20241211	164400	69126985	2870	2870	2870	2870	0
284	20241211	164300	69126985	2870	2870	2870	2870	0
285	20241211	164200	69126985	2870	2870	2870	2870	0
286	20241211	164100	69126985	2870	2870	2870	2870	0
287	20241211	164000	69126985	2870	2870	2870	2870	0
288	20241211	163900	69126985	2870	2870	2870	2870	0
289	20241211	163800	69126985	2870	2870	2870	2870	0
290	20241211	163700	69126985	2870	2870	2870	2870	0
291	20241211	163600	69126985	2870	2870	2870	2870	0
292	20241211	163500	69126985	2870	2870	2870	2870	0
293	20241211	163400	69126985	2870	2870	2870	2870	0
294	20241211	163300	69126985	2870	2870	2870	2870	0
295	20241211	163200	69126985	2870	2870	2870	2870	0
296	20241211	163100	69126985	2870	2870	2870	2870	0
297	20241211	163000	69126985	2870	2870	2870	2870	0
298	20241211	162900	69126985	2870	2870	2870	2870	0
299	20241211	162800	69126985	2870	2870	2870	2870	0
300	20241211	162700	69126985	2870	2870	2870	2870	0
301	20241211	162600	69126985	2870	2870	2870	2870	0
302	20241211	162500	69126985	2870	2870	2870	2870	27
303	20241211	162400	69126985	2870	2870	2870	2870	0
304	20241211	162300	69126985	2870	2870	2870	2870	0
305	20241211	162200	69126985	2870	2870	2870	2870	0
306	20241211	162100	69126985	2870	2870	2870	2870	0
307	20241211	162000	69126985	2870	2870	2870	2870	0
308	20241211	161900	69126985	2870	2870	2870	2870	0
309	20241211	161800	69126985	2870	2870	2870	2870	0
310	20241211	161700	69126985	2870	2870	2870	2870	0
311	20241211	161600	69126985	2870	2870	2870	2870	0
312	20241211	161500	69126985	2870	2870	2870	2870	0
313	20241211	161400	69126985	2870	2870	2870	2870	0
314	20241211	161300	69126985	2870	2870	2870	2870	0
315	20241211	161200	69126985	2870	2870	2870	2870	0
316	20241211	161100	69126985	2870	2870	2870	2870	0
317	20241211	161000	69126985	2870	2870	2870	2870	0
318	20241211	160900	69126985	2870	2870	2870	2870	0
319	20241211	160800	69126985	2870	2870	2870	2870	0
320	20241211	160700	69126985	2870	2870	2870	2870	0
321	20241211	160600	69126985	2870	2870	2870	2870	0
322	20241211	160500	69126985	2870	2870	2870	2870	0
323	20241211	160400	69126985	2870	2870	2870	2870	0
324	20241211	160300	69126985	2870	2870	2870	2870	0
325	20241211	160200	69126985	2870	2870	2870	2870	0
326	20241211	160100	69126985	2870	2870	2870	2870	0
327	20241211	160000	69126985	2870	2870	2870	2870	0
328	20241211	155900	69126985	2870	2870	2870	2870	0
329	20241211	155800	69126985	2870	2870	2870	2870	0
330	20241211	155700	69126985	2870	2870	2870	2870	0
331	20241211	155600	69126985	2870	2870	2870	2870	0
332	20241211	155500	69126985	2870	2870	2870	2870	27
333	20241211	155400	69126985	2870	2870	2870	2870	0
334	20241211	155300	69126985	2870	2870	2870	2870	0
335	20241211	155200	69126985	2870	2870	2870	2870	0
336	20241211	155100	69126985	2870	2870	2870	2870	0
337	20241211	155000	69126985	2870	2870	2870	2870	0
338	20241211	154900	69126985	2870	2870	2870	2870	0
339	20241211	154800	69126985	2870	2870	2870	2870	0
340	20241211	154700	69126985	2870	2870	2870	2870	0
341	20241211	154600	69126985	2870	2870	2870	2870	0
342	20241211	154500	69126985	2870	2870	2870	2870	0
343	20241211	154400	69126985	2870	2870	2870	2870	0
344	20241211	154300	69126985	2870	2870	2870	2870	0
345	20241211	154200	69126985	2870	2870	2870	2870	0
346	20241211	154100	69126985	2870	2870	2870	2870	0
347	20241211	154000	69126985	2870	2870	2870	2870	0
348	20241211	153900	69126985	2870	2870	2870	2870	0
349	20241211	153800	69126985	2870	2870	2870	2870	0
350	20241211	153700	69126985	2870	2870	2870	2870	0
351	20241211	153600	69126985	2870	2870	2870	2870	0
352	20241211	153500	69126985	2870	2870	2870	2870	0
353	20241211	153400	69126985	2870	2870	2870	2870	0
354	20241211	153300	69126985	2870	2870	2870	2870	0
355	20241211	153200	69126985	2870	2870	2870	2870	0
356	20241211	153100	69126985	2870	2870	2870	2870	0
357	20241211	153000	69126985	2870	2870	2870	2870	27
358	20241211	152900	69049495	2870	2870	2870	2870	0
359	20241211	152800	69049495	2870	2870	2870	2870	0
360	20241211	152700	69049495	2870	2870	2870	2870	0
361	20241211	152600	69049495	2870	2870	2870	2870	0
362	20241211	152500	69049495	2870	2870	2870	2870	0
363	20241211	152400	69049495	2870	2870	2870	2870	0
364	20241211	152300	69049495	2870	2870	2870	2870	0
365	20241211	152200	69049495	2870	2870	2870	2870	0
366	20241211	152100	69049495	2870	2870	2870	2870	0
367	20241211	152000	69049495	2870	2870	2870	2870	0
368	20241211	151900	69049495	2870	2870	2870	2870	1
369	20241211	151800	69046625	2865	2865	2865	2865	0
370	20241211	151700	69046625	2865	2865	2865	2865	3
371	20241211	151600	69038030	2870	2870	2870	2870	0
372	20241211	151500	69038030	2870	2870	2870	2870	14
373	20241211	151400	68997850	2870	2870	2870	2870	11
374	20241211	151300	68966280	2865	2865	2865	2865	0
375	20241211	151200	68966280	2865	2865	2865	2865	0
376	20241211	151100	68966280	2865	2865	2865	2865	0
377	20241211	151000	68966280	2865	2865	2865	2865	0
378	20241211	150900	68966280	2865	2865	2865	2865	0
379	20241211	150800	68966280	2865	2865	2865	2865	21
380	20241211	150700	68906115	2875	2875	2875	2875	0
381	20241211	150600	68906115	2875	2875	2875	2875	0
382	20241211	150500	68906115	2875	2875	2875	2875	0
383	20241211	150400	68906115	2875	2875	2875	2875	0
384	20241211	150300	68906115	2875	2875	2875	2875	0
385	20241211	150200	68906115	2875	2875	2875	2875	0
386	20241211	150100	68906115	2875	2875	2875	2875	0
387	20241211	150000	68906115	2875	2875	2875	2875	0
388	20241211	145900	68906115	2875	2875	2875	2875	0
389	20241211	145800	68906115	2875	2875	2875	2875	0
390	20241211	145700	68906115	2875	2875	2875	2875	0
391	20241211	145600	68906115	2875	2875	2875	2875	0
392	20241211	145500	68906115	2875	2875	2875	2875	0
393	20241211	145400	68906115	2875	2875	2875	2875	0
394	20241211	145300	68906115	2875	2875	2875	2875	0
395	20241211	145200	68906115	2875	2875	2875	2875	0
396	20241211	145100	68906115	2875	2875	2875	2875	0
397	20241211	145000	68906115	2875	2875	2875	2875	0
398	20241211	144900	68906115	2875	2875	2875	2875	0
399	20241211	144800	68906115	2875	2855	2875	2855	63
400	20241211	144700	68726210	2855	2855	2855	2855	239
401	20241211	144600	68043865	2865	2865	2865	2865	20
402	20241211	144500	67986565	2865	2865	2865	2865	312
403	20241211	144400	67092685	2870	2870	2870	2870	0
404	20241211	144300	67092685	2870	2870	2870	2870	44
405	20241211	144200	66966405	2880	2880	2880	2880	0
406	20241211	144100	66966405	2880	2880	2880	2880	103
407	20241211	144000	66669765	2880	2880	2880	2880	0
408	20241211	143900	66669765	2880	2880	2880	2880	2
409	20241211	143800	66664005	2880	2880	2880	2880	0
410	20241211	143700	66664005	2880	2880	2880	2880	0
411	20241211	143600	66664005	2880	2860	2880	2860	1281
412	20241211	143500	62996870	2860	2860	2860	2860	0
413	20241211	143400	62996870	2860	2860	2860	2860	0
414	20241211	143300	62996870	2860	2860	2860	2860	0
415	20241211	143200	62996870	2860	2860	2860	2860	0
416	20241211	143100	62996870	2860	2860	2860	2860	0
417	20241211	143000	62996870	2860	2860	2860	2860	23
418	20241211	142900	62931090	2860	2860	2860	2860	0
419	20241211	142800	62931090	2860	2860	2860	2860	0
420	20241211	142700	62931090	2860	2860	2860	2860	0
421	20241211	142600	62931090	2860	2860	2860	2860	0
422	20241211	142500	62931090	2860	2860	2860	2860	0
423	20241211	142400	62931090	2860	2860	2860	2860	0
424	20241211	142300	62931090	2860	2860	2860	2860	0
425	20241211	142200	62931090	2860	2860	2860	2860	0
426	20241211	142100	62931090	2860	2860	2860	2860	0
427	20241211	142000	62931090	2860	2860	2860	2860	0
428	20241211	141900	62931090	2860	2860	2860	2860	0
429	20241211	141800	62931090	2860	2860	2860	2860	0
430	20241211	141700	62931090	2860	2860	2860	2860	0
431	20241211	141600	62931090	2860	2860	2860	2860	0
432	20241211	141500	62931090	2860	2860	2860	2860	0
433	20241211	141400	62931090	2860	2860	2860	2860	642
434	20241211	141300	61094970	2855	2855	2855	2855	0
435	20241211	141200	61094970	2855	2855	2855	2855	0
436	20241211	141100	61094970	2855	2855	2855	2855	1
437	20241211	141000	61092115	2860	2860	2860	2860	1
438	20241211	140900	61089255	2860	2860	2860	2860	3
439	20241211	140800	61080675	2850	2850	2850	2850	0
440	20241211	140700	61080675	2850	2850	2850	2850	0
441	20241211	140600	61080675	2850	2850	2850	2850	0
442	20241211	140500	61080675	2850	2850	2850	2850	0
443	20241211	140400	61080675	2850	2850	2850	2850	6
444	20241211	140300	61063575	2855	2855	2855	2855	0
445	20241211	140200	61063575	2855	2855	2855	2855	0
446	20241211	140100	61063575	2855	2855	2855	2855	0
447	20241211	140000	61063575	2855	2855	2855	2855	0
448	20241211	135900	61063575	2855	2855	2855	2855	50
449	20241211	135800	60920825	2850	2850	2850	2850	0
450	20241211	135700	60920825	2850	2850	2850	2850	0
451	20241211	135600	60920825	2850	2850	2850	2850	0
452	20241211	135500	60920825	2850	2850	2850	2850	366
453	20241211	135400	59877725	2850	2850	2850	2850	0
454	20241211	135300	59877725	2850	2850	2850	2850	0
455	20241211	135200	59877725	2850	2850	2850	2850	0
456	20241211	135100	59877725	2850	2850	2850	2850	0
457	20241211	135000	59877725	2850	2850	2850	2850	0
458	20241211	134900	59877725	2850	2850	2850	2850	0
459	20241211	134800	59877725	2850	2850	2850	2850	0
460	20241211	134700	59877725	2850	2850	2850	2850	0
461	20241211	134600	59877725	2850	2850	2850	2850	0
462	20241211	134500	59877725	2850	2850	2850	2850	0
463	20241211	134400	59877725	2850	2850	2850	2850	0
464	20241211	134300	59877725	2850	2850	2850	2850	0
465	20241211	134200	59877725	2850	2850	2850	2850	0
466	20241211	134100	59877725	2850	2850	2850	2850	0
467	20241211	134000	59877725	2850	2850	2850	2850	0
468	20241211	133900	59877725	2850	2850	2850	2850	0
469	20241211	133800	59877725	2850	2850	2850	2850	0
470	20241211	133700	59877725	2850	2850	2850	2850	100
471	20241211	133600	59592725	2860	2860	2860	2860	0
472	20241211	133500	59592725	2860	2860	2860	2860	0
473	20241211	133400	59592725	2860	2860	2860	2860	0
474	20241211	133300	59592725	2860	2860	2860	2860	0
475	20241211	133200	59592725	2860	2860	2860	2860	0
476	20241211	133100	59592725	2860	2860	2860	2860	0
477	20241211	133000	59592725	2860	2860	2860	2860	0
478	20241211	132900	59592725	2860	2860	2860	2860	0
479	20241211	132800	59592725	2860	2860	2860	2860	0
480	20241211	132700	59592725	2860	2860	2860	2860	0
481	20241211	132600	59592725	2860	2860	2860	2860	0
482	20241211	132500	59592725	2860	2860	2860	2860	0
483	20241211	132400	59592725	2860	2860	2860	2860	0
484	20241211	132300	59592725	2860	2860	2860	2860	0
485	20241211	132200	59592725	2860	2860	2860	2860	0
486	20241211	132100	59592725	2860	2860	2860	2860	0
487	20241211	132000	59592725	2860	2860	2860	2860	0
488	20241211	131900	59592725	2860	2860	2860	2860	0
489	20241211	131800	59592725	2860	2860	2860	2860	1
490	20241211	131700	59589865	2860	2860	2860	2860	298
491	20241211	131600	58737585	2860	2860	2860	2860	1
492	20241211	131500	58734725	2845	2845	2845	2845	0
493	20241211	131400	58734725	2845	2845	2845	2845	0
494	20241211	131300	58734725	2845	2845	2845	2845	0
495	20241211	131200	58734725	2845	2845	2845	2845	0
496	20241211	131100	58734725	2845	2845	2845	2845	0
497	20241211	131000	58734725	2845	2845	2845	2845	0
498	20241211	130900	58734725	2845	2850	2850	2845	2462
499	20241211	130800	51719295	2850	2850	2850	2850	1052
500	20241211	130700	48721095	2850	2850	2850	2850	280
501	20241211	130600	47923095	2845	2845	2845	2845	231
502	20241211	130500	47265900	2845	2845	2845	2845	0
503	20241211	130400	47265900	2845	2845	2845	2845	0
504	20241211	130300	47265900	2845	2845	2845	2845	70
505	20241211	130200	47066750	2825	2825	2825	2825	0
506	20241211	130100	47066750	2825	2825	2825	2825	0
507	20241211	130000	47066750	2825	2825	2825	2825	0
508	20241211	125900	47066750	2825	2825	2825	2825	0
509	20241211	125800	47066750	2825	2825	2825	2825	0
510	20241211	125700	47066750	2825	2825	2825	2825	0
511	20241211	125600	47066750	2825	2825	2825	2825	0
512	20241211	125500	47066750	2825	2825	2825	2825	0
513	20241211	125400	47066750	2825	2825	2825	2825	0
514	20241211	125300	47066750	2825	2825	2825	2825	0
515	20241211	125200	47066750	2825	2825	2825	2825	0
516	20241211	125100	47066750	2825	2825	2825	2825	52
517	20241211	125000	46919850	2830	2830	2830	2830	1
518	20241211	124900	46917020	2820	2820	2820	2820	0
519	20241211	124800	46917020	2820	2830	2830	2820	1058
520	20241211	124700	43929225	2860	2860	2860	2860	0
521	20241211	124600	43929225	2860	2860	2860	2860	0
522	20241211	124500	43929225	2860	2860	2860	2860	0
523	20241211	124400	43929225	2860	2860	2860	2860	0
524	20241211	124300	43929225	2860	2860	2860	2860	0
525	20241211	124200	43929225	2860	2860	2860	2860	0
526	20241211	124100	43929225	2860	2860	2860	2860	0
527	20241211	124000	43929225	2860	2860	2860	2860	0
528	20241211	123900	43929225	2860	2860	2860	2860	0
529	20241211	123800	43929225	2860	2860	2860	2860	1
530	20241211	123700	43926365	2830	2830	2830	2830	0
531	20241211	123600	43926365	2830	2830	2830	2830	0
532	20241211	123500	43926365	2830	2830	2830	2830	0
533	20241211	123400	43926365	2830	2830	2830	2830	0
534	20241211	123300	43926365	2830	2830	2830	2830	52
535	20241211	123200	43779205	2860	2860	2860	2860	0
536	20241211	123100	43779205	2860	2860	2860	2860	0
537	20241211	123000	43779205	2860	2860	2860	2860	0
538	20241211	122900	43779205	2860	2860	2860	2860	0
539	20241211	122800	43779205	2860	2860	2860	2860	0
540	20241211	122700	43779205	2860	2860	2860	2860	1000
541	20241211	122600	40919205	2860	2860	2860	2860	0
542	20241211	122500	40919205	2860	2860	2860	2860	0
543	20241211	122400	40919205	2860	2860	2860	2860	0
544	20241211	122300	40919205	2860	2860	2860	2860	1
545	20241211	122200	40916345	2860	2860	2860	2860	0
546	20241211	122100	40916345	2860	2860	2860	2860	0
547	20241211	122000	40916345	2860	2860	2860	2860	0
548	20241211	121900	40916345	2860	2860	2860	2860	0
549	20241211	121800	40916345	2860	2860	2860	2860	0
550	20241211	121700	40916345	2860	2860	2860	2860	1
551	20241211	121600	40913485	2830	2830	2830	2830	5
552	20241211	121500	40899335	2860	2860	2860	2860	0
553	20241211	121400	40899335	2860	2860	2860	2860	0
554	20241211	121300	40899335	2860	2860	2860	2860	0
555	20241211	121200	40899335	2860	2860	2860	2860	0
556	20241211	121100	40899335	2860	2860	2860	2860	0
557	20241211	121000	40899335	2860	2860	2860	2860	0
558	20241211	120900	40899335	2860	2860	2860	2860	0
559	20241211	120800	40899335	2860	2860	2860	2860	0
560	20241211	120700	40899335	2860	2860	2860	2860	0
561	20241211	120600	40899335	2860	2860	2860	2860	0
562	20241211	120500	40899335	2860	2860	2860	2860	0
563	20241211	120400	40899335	2860	2860	2860	2860	0
564	20241211	120300	40899335	2860	2860	2860	2860	0
565	20241211	120200	40899335	2860	2860	2860	2860	0
566	20241211	120100	40899335	2860	2860	2860	2860	0
567	20241211	120000	40899335	2860	2860	2860	2860	0
568	20241211	115900	40899335	2860	2860	2860	2860	0
569	20241211	115800	40899335	2860	2860	2860	2860	0
570	20241211	115700	40899335	2860	2860	2860	2860	0
571	20241211	115600	40899335	2860	2860	2860	2860	0
572	20241211	115500	40899335	2860	2860	2860	2860	0
573	20241211	115400	40899335	2860	2860	2860	2860	0
574	20241211	115300	40899335	2860	2860	2860	2860	0
575	20241211	115200	40899335	2860	2860	2860	2860	0
576	20241211	115100	40899335	2860	2860	2860	2860	0
577	20241211	115000	40899335	2860	2860	2860	2860	0
578	20241211	114900	40899335	2860	2860	2860	2860	0
579	20241211	114800	40899335	2860	2860	2860	2860	0
580	20241211	114700	40899335	2860	2860	2860	2860	0
581	20241211	114600	40899335	2860	2860	2860	2860	0
582	20241211	114500	40899335	2860	2860	2860	2860	0
583	20241211	114400	40899335	2860	2860	2860	2860	1
584	20241211	114300	40896475	2855	2855	2855	2855	0
585	20241211	114200	40896475	2855	2855	2855	2855	0
586	20241211	114100	40896475	2855	2855	2855	2855	0
587	20241211	114000	40896475	2855	2855	2855	2855	0
588	20241211	113900	40896475	2855	2855	2855	2855	0
589	20241211	113800	40896475	2855	2835	2855	2830	569
590	20241211	113700	39285075	2865	2860	2865	2860	200
591	20241211	113600	38712200	2860	2860	2860	2860	0
592	20241211	113500	38712200	2860	2860	2860	2860	1
593	20241211	113400	38709340	2860	2860	2860	2860	0
594	20241211	113300	38709340	2860	2860	2860	2860	0
595	20241211	113200	38709340	2860	2860	2860	2860	0
596	20241211	113100	38709340	2860	2860	2860	2860	0
597	20241211	113000	38709340	2860	2860	2860	2860	0
598	20241211	112900	38709340	2860	2860	2860	2860	1
599	20241211	112800	38706480	2830	2830	2830	2830	0
600	20241211	112700	38706480	2830	2830	2830	2830	0
601	20241211	112600	38706480	2830	2830	2830	2830	0
602	20241211	112500	38706480	2830	2830	2830	2830	0
603	20241211	112400	38706480	2830	2830	2830	2830	336
604	20241211	112300	37755600	2860	2860	2860	2860	0
605	20241211	112200	37755600	2860	2860	2860	2860	0
606	20241211	112100	37755600	2860	2860	2860	2860	0
607	20241211	112000	37755600	2860	2860	2860	2860	0
608	20241211	111900	37755600	2860	2860	2860	2860	0
609	20241211	111800	37755600	2860	2860	2860	2860	0
610	20241211	111700	37755600	2860	2860	2860	2860	0
611	20241211	111600	37755600	2860	2860	2860	2860	0
612	20241211	111500	37755600	2860	2860	2860	2860	0
613	20241211	111400	37755600	2860	2865	2865	2860	321
614	20241211	111300	36835940	2865	2865	2865	2865	983
615	20241211	111200	34019645	2865	2865	2865	2865	451
616	20241211	111100	32727530	2880	2880	2880	2880	0
617	20241211	111000	32727530	2880	2880	2880	2880	0
618	20241211	110900	32727530	2880	2880	2880	2880	0
619	20241211	110800	32727530	2880	2880	2880	2880	0
620	20241211	110700	32727530	2880	2880	2880	2880	0
621	20241211	110600	32727530	2880	2880	2880	2880	0
622	20241211	110500	32727530	2880	2880	2880	2880	0
623	20241211	110400	32727530	2880	2880	2880	2880	0
624	20241211	110300	32727530	2880	2880	2880	2880	0
625	20241211	110200	32727530	2880	2880	2880	2880	0
626	20241211	110100	32727530	2880	2880	2880	2880	0
627	20241211	110000	32727530	2880	2880	2880	2880	0
628	20241211	105900	32727530	2880	2880	2880	2880	0
629	20241211	105800	32727530	2880	2880	2880	2880	0
630	20241211	105700	32727530	2880	2880	2880	2880	0
631	20241211	105600	32727530	2880	2880	2880	2880	0
632	20241211	105500	32727530	2880	2880	2880	2880	0
633	20241211	105400	32727530	2880	2880	2880	2880	0
634	20241211	105300	32727530	2880	2880	2880	2880	0
635	20241211	105200	32727530	2880	2880	2880	2880	0
636	20241211	105100	32727530	2880	2880	2880	2880	0
637	20241211	105000	32727530	2880	2880	2880	2880	0
638	20241211	104900	32727530	2880	2880	2880	2880	0
639	20241211	104800	32727530	2880	2860	2880	2860	68
640	20241211	104700	32532090	2880	2880	2880	2880	0
641	20241211	104600	32532090	2880	2880	2880	2880	0
642	20241211	104500	32532090	2880	2880	2880	2880	0
643	20241211	104400	32532090	2880	2880	2880	2880	0
644	20241211	104300	32532090	2880	2880	2880	2880	0
645	20241211	104200	32532090	2880	2880	2880	2880	1
646	20241211	104100	32529210	2865	2865	2865	2865	0
647	20241211	104000	32529210	2865	2865	2865	2865	307
648	20241211	103900	31649655	2865	2865	2865	2865	1
649	20241211	103800	31646790	2860	2860	2860	2860	0
650	20241211	103700	31646790	2860	2860	2860	2860	0
651	20241211	103600	31646790	2860	2860	2860	2860	0
652	20241211	103500	31646790	2860	2860	2860	2860	0
653	20241211	103400	31646790	2860	2860	2860	2860	0
654	20241211	103300	31646790	2860	2860	2860	2860	184
655	20241211	103200	31120550	2855	2855	2855	2855	0
656	20241211	103100	31120550	2855	2855	2855	2855	0
657	20241211	103000	31120550	2855	2855	2855	2855	0
658	20241211	102900	31120550	2855	2855	2855	2855	100
659	20241211	102800	30835050	2865	2865	2865	2865	0
660	20241211	102700	30835050	2865	2865	2865	2865	0
661	20241211	102600	30835050	2865	2865	2865	2865	0
662	20241211	102500	30835050	2865	2865	2865	2865	0
663	20241211	102400	30835050	2865	2865	2865	2865	0
664	20241211	102300	30835050	2865	2865	2865	2865	0
665	20241211	102200	30835050	2865	2865	2865	2865	0
666	20241211	102100	30835050	2865	2865	2865	2865	1
667	20241211	102000	30832185	2860	2860	2860	2860	0
668	20241211	101900	30832185	2860	2865	2865	2860	557
669	20241211	101800	29236520	2865	2865	2865	2865	0
670	20241211	101700	29236520	2865	2865	2865	2865	0
671	20241211	101600	29236520	2865	2865	2865	2865	0
672	20241211	101500	29236520	2865	2865	2865	2865	0
673	20241211	101400	29236520	2865	2865	2865	2865	0
674	20241211	101300	29236520	2865	2865	2865	2865	0
675	20241211	101200	29236520	2865	2865	2865	2865	0
676	20241211	101100	29236520	2865	2865	2865	2865	0
677	20241211	101000	29236520	2865	2865	2865	2865	0
678	20241211	100900	29236520	2865	2865	2865	2865	0
679	20241211	100800	29236520	2865	2865	2865	2865	0
680	20241211	100700	29236520	2865	2865	2865	2865	0
681	20241211	100600	29236520	2865	2860	2865	2860	899
682	20241211	100500	26660935	2865	2865	2865	2865	0
683	20241211	100400	26660935	2865	2865	2865	2865	0
684	20241211	100300	26660935	2865	2865	2865	2865	1
685	20241211	100200	26658070	2840	2840	2840	2840	0
686	20241211	100100	26658070	2840	2830	2840	2820	2402
687	20241211	100000	19869800	2840	2840	2840	2840	386
688	20241211	095900	18773560	2850	2850	2850	2845	103
689	20241211	095800	18480110	2860	2860	2860	2860	0
690	20241211	095700	18480110	2860	2865	2865	2860	284
691	20241211	095600	17666500	2865	2865	2865	2865	3
692	20241211	095500	17657905	2880	2880	2880	2880	100
693	20241211	095400	17369905	2880	2880	2880	2880	0
694	20241211	095300	17369905	2880	2880	2880	2880	0
695	20241211	095200	17369905	2880	2880	2880	2880	0
696	20241211	095100	17369905	2880	2880	2880	2880	1
697	20241211	095000	17367025	2860	2860	2860	2860	10
698	20241211	094900	17338425	2875	2875	2875	2875	10
699	20241211	094800	17309675	2875	2875	2875	2875	0
700	20241211	094700	17309675	2875	2875	2875	2875	0
701	20241211	094600	17309675	2875	2875	2875	2875	10
702	20241211	094500	17280925	2875	2875	2875	2875	0
703	20241211	094400	17280925	2875	2860	2875	2850	1001
704	20241211	094300	14426150	2880	2880	2880	2880	0
705	20241211	094200	14426150	2880	2880	2880	2880	0
706	20241211	094100	14426150	2880	2880	2880	2880	0
707	20241211	094000	14426150	2880	2880	2880	2880	0
708	20241211	093900	14426150	2880	2875	2880	2875	40
709	20241211	093800	14311130	2875	2875	2875	2875	1
710	20241211	093700	14308255	2860	2860	2860	2860	37
711	20241211	093600	14202435	2880	2880	2880	2880	125
712	20241211	093500	13842435	2880	2880	2880	2880	0
713	20241211	093400	13842435	2880	2880	2880	2880	10
714	20241211	093300	13813635	2880	2880	2880	2880	302
715	20241211	093200	12943875	2880	2880	2880	2880	0
716	20241211	093100	12943875	2880	2880	2880	2880	6
717	20241211	093000	12926595	2880	2880	2880	2880	0
718	20241211	092900	12926595	2880	2880	2880	2880	0
719	20241211	092800	12926595	2880	2880	2880	2880	0
720	20241211	092700	12926595	2880	2880	2880	2880	1700
721	20241211	092600	8030595	2855	2855	2855	2855	2
722	20241211	092500	8024885	2880	2860	2880	2860	168
723	20241211	092400	7543905	2850	2850	2850	2850	759
724	20241211	092300	5380755	2850	2850	2850	2850	0
725	20241211	092200	5380755	2850	2850	2850	2850	0
726	20241211	092100	5380755	2850	2850	2850	2850	20
727	20241211	092000	5323755	2850	2850	2850	2850	0
728	20241211	091900	5323755	2850	2850	2850	2850	0
729	20241211	091800	5323755	2850	2845	2850	2845	77
730	20241211	091700	5104585	2845	2845	2845	2845	29
731	20241211	091600	5022080	2845	2845	2845	2845	0
732	20241211	091500	5022080	2845	2845	2845	2845	0
733	20241211	091400	5022080	2845	2850	2850	2845	12
734	20241211	091300	4987890	2850	2850	2850	2850	20
735	20241211	091200	4930890	2850	2850	2850	2850	120
736	20241211	091100	4588890	2850	2860	2860	2850	150
737	20241211	091000	4160390	2830	2855	2855	2830	42
738	20241211	090900	4041280	2840	2830	2840	2830	29
739	20241211	090800	3959020	2820	2810	2820	2810	136
740	20241211	090700	3576830	2820	2820	2820	2820	0
741	20241211	090600	3576830	2820	2820	2820	2815	13
742	20241211	090500	3540195	2785	2785	2785	2785	96
743	20241211	090400	3272835	2800	2790	2800	2790	231
744	20241211	090300	2627745	2790	2790	2790	2790	210
745	20241211	090200	2041845	2790	2790	2790	2790	51
746	20241211	090100	1899555	2765	2765	2765	2765	0
747	20241211	090000	1899555	2765	2765	2765	2765	687