KissMeData/382800/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212500	409793170	3090	3090	3090	3090	1905
3	20241213	212400	409793170	3090	3090	3090	3090	0
4	20241213	212300	409793170	3090	3090	3090	3090	0
5	20241213	212200	409793170	3090	3090	3090	3090	0
6	20241213	212100	409793170	3090	3090	3090	3090	0
7	20241213	212000	409793170	3090	3090	3090	3090	0
8	20241213	211900	409793170	3090	3090	3090	3090	0
9	20241213	211800	409793170	3090	3090	3090	3090	0
10	20241213	211700	409793170	3090	3090	3090	3090	0
11	20241213	211600	409793170	3090	3090	3090	3090	0
12	20241213	211500	409793170	3090	3090	3090	3090	0
13	20241213	211400	409793170	3090	3090	3090	3090	0
14	20241213	211300	409793170	3090	3090	3090	3090	0
15	20241213	211200	409793170	3090	3090	3090	3090	0
16	20241213	211100	409793170	3090	3090	3090	3090	0
17	20241213	211000	409793170	3090	3090	3090	3090	0
18	20241213	210900	409793170	3090	3090	3090	3090	0
19	20241213	210800	409793170	3090	3090	3090	3090	0
20	20241213	210700	409793170	3090	3090	3090	3090	0
21	20241213	210600	409793170	3090	3090	3090	3090	0
22	20241213	210500	409793170	3090	3090	3090	3090	0
23	20241213	210400	409793170	3090	3090	3090	3090	0
24	20241213	210300	409793170	3090	3090	3090	3090	0
25	20241213	210200	409793170	3090	3090	3090	3090	0
26	20241213	210100	409793170	3090	3090	3090	3090	0
27	20241213	210000	409793170	3090	3090	3090	3090	0
28	20241213	205900	409793170	3090	3090	3090	3090	0
29	20241213	205800	409793170	3090	3090	3090	3090	0
30	20241213	205700	409793170	3090	3090	3090	3090	0
31	20241213	205600	409793170	3090	3090	3090	3090	0
32	20241213	205500	409793170	3090	3090	3090	3090	1905
33	20241213	205400	409793170	3090	3090	3090	3090	0
34	20241213	205300	409793170	3090	3090	3090	3090	0
35	20241213	205200	409793170	3090	3090	3090	3090	0
36	20241213	205100	409793170	3090	3090	3090	3090	0
37	20241213	205000	409793170	3090	3090	3090	3090	0
38	20241213	204900	409793170	3090	3090	3090	3090	0
39	20241213	204800	409793170	3090	3090	3090	3090	0
40	20241213	204700	409793170	3090	3090	3090	3090	0
41	20241213	204600	409793170	3090	3090	3090	3090	0
42	20241213	204500	409793170	3090	3090	3090	3090	0
43	20241213	204400	409793170	3090	3090	3090	3090	0
44	20241213	204300	409793170	3090	3090	3090	3090	0
45	20241213	204200	409793170	3090	3090	3090	3090	0
46	20241213	204100	409793170	3090	3090	3090	3090	0
47	20241213	204000	409793170	3090	3090	3090	3090	0
48	20241213	203900	409793170	3090	3090	3090	3090	0
49	20241213	203800	409793170	3090	3090	3090	3090	0
50	20241213	203700	409793170	3090	3090	3090	3090	0
51	20241213	203600	409793170	3090	3090	3090	3090	0
52	20241213	203500	409793170	3090	3090	3090	3090	0
53	20241213	203400	409793170	3090	3090	3090	3090	0
54	20241213	203300	409793170	3090	3090	3090	3090	0
55	20241213	203200	409793170	3090	3090	3090	3090	0
56	20241213	203100	409793170	3090	3090	3090	3090	0
57	20241213	203000	409793170	3090	3090	3090	3090	0
58	20241213	202900	409793170	3090	3090	3090	3090	0
59	20241213	202800	409793170	3090	3090	3090	3090	0
60	20241213	202700	409793170	3090	3090	3090	3090	0
61	20241213	202600	409793170	3090	3090	3090	3090	0
62	20241213	202500	409793170	3090	3090	3090	3090	1905
63	20241213	202400	409793170	3090	3090	3090	3090	0
64	20241213	202300	409793170	3090	3090	3090	3090	0
65	20241213	202200	409793170	3090	3090	3090	3090	0
66	20241213	202100	409793170	3090	3090	3090	3090	0
67	20241213	202000	409793170	3090	3090	3090	3090	0
68	20241213	201900	409793170	3090	3090	3090	3090	0
69	20241213	201800	409793170	3090	3090	3090	3090	0
70	20241213	201700	409793170	3090	3090	3090	3090	0
71	20241213	201600	409793170	3090	3090	3090	3090	0
72	20241213	201500	409793170	3090	3090	3090	3090	0
73	20241213	201400	409793170	3090	3090	3090	3090	0
74	20241213	201300	409793170	3090	3090	3090	3090	0
75	20241213	201200	409793170	3090	3090	3090	3090	0
76	20241213	201100	409793170	3090	3090	3090	3090	0
77	20241213	201000	409793170	3090	3090	3090	3090	0
78	20241213	200900	409793170	3090	3090	3090	3090	0
79	20241213	200800	409793170	3090	3090	3090	3090	0
80	20241213	200700	409793170	3090	3090	3090	3090	0
81	20241213	200600	409793170	3090	3090	3090	3090	0
82	20241213	200500	409793170	3090	3090	3090	3090	0
83	20241213	200400	409793170	3090	3090	3090	3090	0
84	20241213	200300	409793170	3090	3090	3090	3090	0
85	20241213	200200	409793170	3090	3090	3090	3090	0
86	20241213	200100	409793170	3090	3090	3090	3090	0
87	20241213	200000	409793170	3090	3090	3090	3090	0
88	20241213	195900	409793170	3090	3090	3090	3090	0
89	20241213	195800	409793170	3090	3090	3090	3090	0
90	20241213	195700	409793170	3090	3090	3090	3090	0
91	20241213	195600	409793170	3090	3090	3090	3090	0
92	20241213	195500	409793170	3090	3090	3090	3090	1905
93	20241213	195400	409793170	3090	3090	3090	3090	0
94	20241213	195300	409793170	3090	3090	3090	3090	0
95	20241213	195200	409793170	3090	3090	3090	3090	0
96	20241213	195100	409793170	3090	3090	3090	3090	0
97	20241213	195000	409793170	3090	3090	3090	3090	0
98	20241213	194900	409793170	3090	3090	3090	3090	0
99	20241213	194800	409793170	3090	3090	3090	3090	0
100	20241213	194700	409793170	3090	3090	3090	3090	0
101	20241213	194600	409793170	3090	3090	3090	3090	0
102	20241213	194500	409793170	3090	3090	3090	3090	0
103	20241213	194400	409793170	3090	3090	3090	3090	0
104	20241213	194300	409793170	3090	3090	3090	3090	0
105	20241213	194200	409793170	3090	3090	3090	3090	0
106	20241213	194100	409793170	3090	3090	3090	3090	0
107	20241213	194000	409793170	3090	3090	3090	3090	0
108	20241213	193900	409793170	3090	3090	3090	3090	0
109	20241213	193800	409793170	3090	3090	3090	3090	0
110	20241213	193700	409793170	3090	3090	3090	3090	0
111	20241213	193600	409793170	3090	3090	3090	3090	0
112	20241213	193500	409793170	3090	3090	3090	3090	0
113	20241213	193400	409793170	3090	3090	3090	3090	0
114	20241213	193300	409793170	3090	3090	3090	3090	0
115	20241213	193200	409793170	3090	3090	3090	3090	0
116	20241213	193100	409793170	3090	3090	3090	3090	0
117	20241213	193000	409793170	3090	3090	3090	3090	0
118	20241213	192900	409793170	3090	3090	3090	3090	0
119	20241213	192800	409793170	3090	3090	3090	3090	0
120	20241213	192700	409793170	3090	3090	3090	3090	0
121	20241213	192600	409793170	3090	3090	3090	3090	0
122	20241213	192500	409793170	3090	3090	3090	3090	1905
123	20241213	192400	409793170	3090	3090	3090	3090	0
124	20241213	192300	409793170	3090	3090	3090	3090	0
125	20241213	192200	409793170	3090	3090	3090	3090	0
126	20241213	192100	409793170	3090	3090	3090	3090	0
127	20241213	192000	409793170	3090	3090	3090	3090	0
128	20241213	191900	409793170	3090	3090	3090	3090	0
129	20241213	191800	409793170	3090	3090	3090	3090	0
130	20241213	191700	409793170	3090	3090	3090	3090	0
131	20241213	191600	409793170	3090	3090	3090	3090	0
132	20241213	191500	409793170	3090	3090	3090	3090	0
133	20241213	191400	409793170	3090	3090	3090	3090	0
134	20241213	191300	409793170	3090	3090	3090	3090	0
135	20241213	191200	409793170	3090	3090	3090	3090	0
136	20241213	191100	409793170	3090	3090	3090	3090	0
137	20241213	191000	409793170	3090	3090	3090	3090	0
138	20241213	190900	409793170	3090	3090	3090	3090	0
139	20241213	190800	409793170	3090	3090	3090	3090	0
140	20241213	190700	409793170	3090	3090	3090	3090	0
141	20241213	190600	409793170	3090	3090	3090	3090	0
142	20241213	190500	409793170	3090	3090	3090	3090	0
143	20241213	190400	409793170	3090	3090	3090	3090	0
144	20241213	190300	409793170	3090	3090	3090	3090	0
145	20241213	190200	409793170	3090	3090	3090	3090	0
146	20241213	190100	409793170	3090	3090	3090	3090	0
147	20241213	190000	409793170	3090	3090	3090	3090	0
148	20241213	185900	409793170	3090	3090	3090	3090	0
149	20241213	185800	409793170	3090	3090	3090	3090	0
150	20241213	185700	409793170	3090	3090	3090	3090	0
151	20241213	185600	409793170	3090	3090	3090	3090	0
152	20241213	185500	409793170	3090	3090	3090	3090	1905
153	20241213	185400	409793170	3090	3090	3090	3090	0
154	20241213	185300	409793170	3090	3090	3090	3090	0
155	20241213	185200	409793170	3090	3090	3090	3090	0
156	20241213	185100	409793170	3090	3090	3090	3090	0
157	20241213	185000	409793170	3090	3090	3090	3090	0
158	20241213	184900	409793170	3090	3090	3090	3090	0
159	20241213	184800	409793170	3090	3090	3090	3090	0
160	20241213	184700	409793170	3090	3090	3090	3090	0
161	20241213	184600	409793170	3090	3090	3090	3090	0
162	20241213	184500	409793170	3090	3090	3090	3090	0
163	20241213	184400	409793170	3090	3090	3090	3090	0
164	20241213	184300	409793170	3090	3090	3090	3090	0
165	20241213	184200	409793170	3090	3090	3090	3090	0
166	20241213	184100	409793170	3090	3090	3090	3090	0
167	20241213	184000	409793170	3090	3090	3090	3090	0
168	20241213	183900	409793170	3090	3090	3090	3090	0
169	20241213	183800	409793170	3090	3090	3090	3090	0
170	20241213	183700	409793170	3090	3090	3090	3090	0
171	20241213	183600	409793170	3090	3090	3090	3090	0
172	20241213	183500	409793170	3090	3090	3090	3090	0
173	20241213	183400	409793170	3090	3090	3090	3090	0
174	20241213	183300	409793170	3090	3090	3090	3090	0
175	20241213	183200	409793170	3090	3090	3090	3090	0
176	20241213	183100	409793170	3090	3090	3090	3090	0
177	20241213	183000	409793170	3090	3090	3090	3090	0
178	20241213	182900	409793170	3090	3090	3090	3090	0
179	20241213	182800	409793170	3090	3090	3090	3090	0
180	20241213	182700	409793170	3090	3090	3090	3090	0
181	20241213	182600	409793170	3090	3090	3090	3090	0
182	20241213	182500	409793170	3090	3090	3090	3090	1905
183	20241213	182400	409793170	3090	3090	3090	3090	0
184	20241213	182300	409793170	3090	3090	3090	3090	0
185	20241213	182200	409793170	3090	3090	3090	3090	0
186	20241213	182100	409793170	3090	3090	3090	3090	0
187	20241213	182000	409793170	3090	3090	3090	3090	0
188	20241213	181900	409793170	3090	3090	3090	3090	0
189	20241213	181800	409793170	3090	3090	3090	3090	0
190	20241213	181700	409793170	3090	3090	3090	3090	0
191	20241213	181600	409793170	3090	3090	3090	3090	0
192	20241213	181500	409793170	3090	3090	3090	3090	0
193	20241213	181400	409793170	3090	3090	3090	3090	0
194	20241213	181300	409793170	3090	3090	3090	3090	0
195	20241213	181200	409793170	3090	3090	3090	3090	0
196	20241213	181100	409793170	3090	3090	3090	3090	0
197	20241213	181000	409793170	3090	3090	3090	3090	0
198	20241213	180900	409793170	3090	3090	3090	3090	0
199	20241213	180800	409793170	3090	3090	3090	3090	0
200	20241213	180700	409793170	3090	3090	3090	3090	0
201	20241213	180600	409793170	3090	3090	3090	3090	0
202	20241213	180500	409793170	3090	3090	3090	3090	0
203	20241213	180400	409793170	3090	3090	3090	3090	0
204	20241213	180300	409793170	3090	3090	3090	3090	0
205	20241213	180200	409793170	3090	3090	3090	3090	0
206	20241213	180100	409793170	3090	3090	3090	3090	0
207	20241213	180000	409793170	3090	3090	3090	3090	0
208	20241213	175900	409793170	3090	3090	3090	3090	0
209	20241213	175800	409793170	3090	3090	3090	3090	0
210	20241213	175700	409793170	3090	3090	3090	3090	0
211	20241213	175600	409793170	3090	3090	3090	3090	0
212	20241213	175500	409793170	3090	3090	3090	3090	1905
213	20241213	175400	409793170	3090	3090	3090	3090	0
214	20241213	175300	409793170	3090	3090	3090	3090	0
215	20241213	175200	409793170	3090	3090	3090	3090	0
216	20241213	175100	409793170	3090	3090	3090	3090	0
217	20241213	175000	409793170	3090	3090	3090	3090	0
218	20241213	174900	409793170	3090	3090	3090	3090	0
219	20241213	174800	409793170	3090	3090	3090	3090	0
220	20241213	174700	409793170	3090	3090	3090	3090	0
221	20241213	174600	409793170	3090	3090	3090	3090	0
222	20241213	174500	409793170	3090	3090	3090	3090	0
223	20241213	174400	409793170	3090	3090	3090	3090	0
224	20241213	174300	409793170	3090	3090	3090	3090	0
225	20241213	174200	409793170	3090	3090	3090	3090	0
226	20241213	174100	409793170	3090	3090	3090	3090	0
227	20241213	174000	409793170	3090	3090	3090	3090	0
228	20241213	173900	409793170	3090	3090	3090	3090	0
229	20241213	173800	409793170	3090	3090	3090	3090	0
230	20241213	173700	409793170	3090	3090	3090	3090	0
231	20241213	173600	409793170	3090	3090	3090	3090	0
232	20241213	173500	409793170	3090	3090	3090	3090	0
233	20241213	173400	409793170	3090	3090	3090	3090	0
234	20241213	173300	409793170	3090	3090	3090	3090	0
235	20241213	173200	409793170	3090	3090	3090	3090	0
236	20241213	173100	409793170	3090	3090	3090	3090	0
237	20241213	173000	409793170	3090	3090	3090	3090	0
238	20241213	172900	409793170	3090	3090	3090	3090	0
239	20241213	172800	409793170	3090	3090	3090	3090	0
240	20241213	172700	409793170	3090	3090	3090	3090	0
241	20241213	172600	409793170	3090	3090	3090	3090	0
242	20241213	172500	409793170	3090	3090	3090	3090	1905
243	20241213	172400	409793170	3090	3090	3090	3090	0
244	20241213	172300	409793170	3090	3090	3090	3090	0
245	20241213	172200	409793170	3090	3090	3090	3090	0
246	20241213	172100	409793170	3090	3090	3090	3090	0
247	20241213	172000	409793170	3090	3090	3090	3090	0
248	20241213	171900	409793170	3090	3090	3090	3090	0
249	20241213	171800	409793170	3090	3090	3090	3090	0
250	20241213	171700	409793170	3090	3090	3090	3090	0
251	20241213	171600	409793170	3090	3090	3090	3090	0
252	20241213	171500	409793170	3090	3090	3090	3090	0
253	20241213	171400	409793170	3090	3090	3090	3090	0
254	20241213	171300	409793170	3090	3090	3090	3090	0
255	20241213	171200	409793170	3090	3090	3090	3090	0
256	20241213	171100	409793170	3090	3090	3090	3090	0
257	20241213	171000	409793170	3090	3090	3090	3090	0
258	20241213	170900	409793170	3090	3090	3090	3090	0
259	20241213	170800	409793170	3090	3090	3090	3090	0
260	20241213	170700	409793170	3090	3090	3090	3090	0
261	20241213	170600	409793170	3090	3090	3090	3090	0
262	20241213	170500	409793170	3090	3090	3090	3090	0
263	20241213	170400	409793170	3090	3090	3090	3090	0
264	20241213	170300	409793170	3090	3090	3090	3090	0
265	20241213	170200	409793170	3090	3090	3090	3090	0
266	20241213	170100	409793170	3090	3090	3090	3090	0
267	20241213	170000	409793170	3090	3090	3090	3090	0
268	20241213	165900	409793170	3090	3090	3090	3090	0
269	20241213	165800	409793170	3090	3090	3090	3090	0
270	20241213	165700	409793170	3090	3090	3090	3090	0
271	20241213	165600	409793170	3090	3090	3090	3090	0
272	20241213	165500	409793170	3090	3090	3090	3090	1905
273	20241213	165400	409793170	3090	3090	3090	3090	0
274	20241213	165300	409793170	3090	3090	3090	3090	0
275	20241213	165200	409793170	3090	3090	3090	3090	0
276	20241213	165100	409793170	3090	3090	3090	3090	0
277	20241213	165000	409793170	3090	3090	3090	3090	0
278	20241213	164900	409793170	3090	3090	3090	3090	0
279	20241213	164800	409793170	3090	3090	3090	3090	0
280	20241213	164700	409793170	3090	3090	3090	3090	0
281	20241213	164600	409793170	3090	3090	3090	3090	0
282	20241213	164500	409793170	3090	3090	3090	3090	0
283	20241213	164400	409793170	3090	3090	3090	3090	0
284	20241213	164300	409793170	3090	3090	3090	3090	0
285	20241213	164200	409793170	3090	3090	3090	3090	0
286	20241213	164100	409793170	3090	3090	3090	3090	0
287	20241213	164000	409793170	3090	3090	3090	3090	0
288	20241213	163900	409793170	3090	3090	3090	3090	0
289	20241213	163800	409793170	3090	3090	3090	3090	0
290	20241213	163700	409793170	3090	3090	3090	3090	0
291	20241213	163600	409793170	3090	3090	3090	3090	0
292	20241213	163500	409793170	3090	3090	3090	3090	0
293	20241213	163400	409793170	3090	3090	3090	3090	0
294	20241213	163300	409793170	3090	3090	3090	3090	0
295	20241213	163200	409793170	3090	3090	3090	3090	0
296	20241213	163100	409793170	3090	3090	3090	3090	0
297	20241213	163000	409793170	3090	3090	3090	3090	0
298	20241213	162900	409793170	3090	3090	3090	3090	0
299	20241213	162800	409793170	3090	3090	3090	3090	0
300	20241213	162700	409793170	3090	3090	3090	3090	0
301	20241213	162600	409793170	3090	3090	3090	3090	0
302	20241213	162500	409793170	3090	3090	3090	3090	1905
303	20241213	162400	409793170	3090	3090	3090	3090	0
304	20241213	162300	409793170	3090	3090	3090	3090	0
305	20241213	162200	409793170	3090	3090	3090	3090	0
306	20241213	162100	409793170	3090	3090	3090	3090	0
307	20241213	162000	409793170	3090	3090	3090	3090	0
308	20241213	161900	409793170	3090	3090	3090	3090	0
309	20241213	161800	409793170	3090	3090	3090	3090	0
310	20241213	161700	409793170	3090	3090	3090	3090	0
311	20241213	161600	409793170	3090	3090	3090	3090	0
312	20241213	161500	409793170	3090	3090	3090	3090	0
313	20241213	161400	409793170	3090	3090	3090	3090	0
314	20241213	161300	409793170	3090	3090	3090	3090	0
315	20241213	161200	409793170	3090	3090	3090	3090	0
316	20241213	161100	409793170	3090	3090	3090	3090	0
317	20241213	161000	409793170	3090	3090	3090	3090	0
318	20241213	160900	409793170	3090	3090	3090	3090	0
319	20241213	160800	409793170	3090	3090	3090	3090	0
320	20241213	160700	409793170	3090	3090	3090	3090	0
321	20241213	160600	409793170	3090	3090	3090	3090	0
322	20241213	160500	409793170	3090	3090	3090	3090	0
323	20241213	160400	409793170	3090	3090	3090	3090	0
324	20241213	160300	409793170	3090	3090	3090	3090	0
325	20241213	160200	409793170	3090	3090	3090	3090	0
326	20241213	160100	409793170	3090	3090	3090	3090	0
327	20241213	160000	409793170	3090	3090	3090	3090	0
328	20241213	155900	409793170	3090	3090	3090	3090	0
329	20241213	155800	409793170	3090	3090	3090	3090	0
330	20241213	155700	409793170	3090	3090	3090	3090	0
331	20241213	155600	409793170	3090	3090	3090	3090	0
332	20241213	155500	409793170	3090	3090	3090	3090	1905
333	20241213	155400	409793170	3090	3090	3090	3090	0
334	20241213	155300	409793170	3090	3090	3090	3090	0
335	20241213	155200	409793170	3090	3090	3090	3090	0
336	20241213	155100	409793170	3090	3090	3090	3090	0
337	20241213	155000	409793170	3090	3090	3090	3090	0
338	20241213	154900	409793170	3090	3090	3090	3090	0
339	20241213	154800	409793170	3090	3090	3090	3090	0
340	20241213	154700	409793170	3090	3090	3090	3090	0
341	20241213	154600	409793170	3090	3090	3090	3090	0
342	20241213	154500	409793170	3090	3090	3090	3090	0
343	20241213	154400	409793170	3090	3090	3090	3090	0
344	20241213	154300	409793170	3090	3090	3090	3090	0
345	20241213	154200	409793170	3090	3090	3090	3090	0
346	20241213	154100	409793170	3090	3090	3090	3090	0
347	20241213	154000	409793170	3090	3090	3090	3090	0
348	20241213	153900	409793170	3090	3090	3090	3090	0
349	20241213	153800	409793170	3090	3090	3090	3090	0
350	20241213	153700	409793170	3090	3090	3090	3090	0
351	20241213	153600	409793170	3090	3090	3090	3090	0
352	20241213	153500	409793170	3090	3090	3090	3090	0
353	20241213	153400	409793170	3090	3090	3090	3090	0
354	20241213	153300	409793170	3090	3090	3090	3090	0
355	20241213	153200	409793170	3090	3090	3090	3090	0
356	20241213	153100	409793170	3090	3090	3090	3090	0
357	20241213	153000	409793170	3090	3090	3090	3090	1905
358	20241213	152900	403906720	3085	3085	3085	3085	0
359	20241213	152800	403906720	3085	3085	3085	3085	0
360	20241213	152700	403906720	3085	3085	3085	3085	0
361	20241213	152600	403906720	3085	3085	3085	3085	0
362	20241213	152500	403906720	3085	3085	3085	3085	0
363	20241213	152400	403906720	3085	3085	3085	3085	0
364	20241213	152300	403906720	3085	3085	3085	3085	0
365	20241213	152200	403906720	3085	3085	3085	3085	0
366	20241213	152100	403906720	3085	3085	3085	3085	0
367	20241213	152000	403906720	3085	3085	3085	3085	0
368	20241213	151900	403906720	3085	3105	3105	3085	48
369	20241213	151800	403758600	3110	3095	3110	3095	2256
370	20241213	151700	396751880	3100	3100	3100	3100	0
371	20241213	151600	396751880	3100	3085	3100	3085	1012
372	20241213	151500	393619690	3075	3075	3075	3075	12
373	20241213	151400	393582790	3090	3090	3090	3090	2
374	20241213	151300	393576610	3085	3090	3090	3085	133
375	20241213	151200	393165765	3105	3075	3105	3070	5778
376	20241213	151100	375262430	3090	3070	3090	3065	50
377	20241213	151000	375109075	3075	3075	3075	3075	0
378	20241213	150900	375109075	3075	3075	3090	3075	504
379	20241213	150800	373551820	3075	3075	3075	3075	3
380	20241213	150700	373542595	3075	3075	3090	3075	1805
381	20241213	150600	367967280	3075	3075	3075	3075	1
382	20241213	150500	367964205	3085	3075	3085	3070	579
383	20241213	150400	366179245	3080	3075	3080	3075	7
384	20241213	150300	366157695	3070	3065	3070	3065	326
385	20241213	150200	365156940	3070	3065	3070	3065	618
386	20241213	150100	363262675	3065	3065	3065	3065	50
387	20241213	150000	363109425	3065	3065	3065	3065	0
388	20241213	145900	363109425	3065	3065	3065	3065	349
389	20241213	145800	362039740	3065	3065	3065	3065	0
390	20241213	145700	362039740	3065	3065	3065	3065	51
391	20241213	145600	361883425	3065	3065	3065	3065	0
392	20241213	145500	361883425	3065	3065	3065	3065	1
393	20241213	145400	361880360	3070	3060	3070	3060	318
394	20241213	145300	360905335	3065	3060	3065	3060	17
395	20241213	145200	360853235	3065	3055	3065	3055	102
396	20241213	145100	360540635	3050	3050	3050	3050	1
397	20241213	145000	360537585	3045	3045	3045	3045	401
398	20241213	144900	359316540	3045	3050	3050	3045	5
399	20241213	144800	359301295	3050	3050	3060	3050	151
400	20241213	144700	358839275	3045	3045	3045	3045	2
401	20241213	144600	358833185	3040	3045	3045	3040	1249
402	20241213	144500	355033470	3045	3045	3045	3045	0
403	20241213	144400	355033470	3045	3045	3045	3045	13
404	20241213	144300	354993885	3045	3030	3045	3030	5072
405	20241213	144200	339612090	3025	3025	3025	3025	0
406	20241213	144100	339612090	3025	3025	3025	3025	0
407	20241213	144000	339612090	3025	3025	3025	3025	0
408	20241213	143900	339612090	3025	3030	3030	3025	291
409	20241213	143800	338731315	3030	3030	3030	3030	0
410	20241213	143700	338731315	3030	3030	3030	3030	0
411	20241213	143600	338731315	3030	3030	3030	3030	0
412	20241213	143500	338731315	3030	3030	3030	3030	0
413	20241213	143400	338731315	3030	3030	3030	3030	1
414	20241213	143300	338728285	3030	3030	3030	3030	0
415	20241213	143200	338728285	3030	3030	3030	3030	0
416	20241213	143100	338728285	3030	3030	3030	3030	0
417	20241213	143000	338728285	3030	3030	3030	3030	0
418	20241213	142900	338728285	3030	3025	3030	3025	152
419	20241213	142800	338268415	3020	3020	3020	3020	0
420	20241213	142700	338268415	3020	3020	3020	3020	0
421	20241213	142600	338268415	3020	3020	3020	3020	192
422	20241213	142500	337688575	3020	3020	3020	3020	0
423	20241213	142400	337688575	3020	3020	3020	3020	0
424	20241213	142300	337688575	3020	3020	3020	3020	0
425	20241213	142200	337688575	3020	3020	3020	3020	0
426	20241213	142100	337688575	3020	3020	3020	3020	65
427	20241213	142000	337492275	3025	3025	3025	3025	0
428	20241213	141900	337492275	3025	3025	3025	3025	4
429	20241213	141800	337480175	3025	3025	3025	3025	0
430	20241213	141700	337480175	3025	3025	3025	3025	0
431	20241213	141600	337480175	3025	3025	3025	3025	0
432	20241213	141500	337480175	3025	3025	3025	3025	0
433	20241213	141400	337480175	3025	3025	3025	3025	0
434	20241213	141300	337480175	3025	3025	3025	3025	0
435	20241213	141200	337480175	3025	3025	3025	3025	0
436	20241213	141100	337480175	3025	3025	3025	3025	0
437	20241213	141000	337480175	3025	3025	3025	3025	0
438	20241213	140900	337480175	3025	3025	3025	3025	10
439	20241213	140800	337449925	3025	3025	3025	3025	117
440	20241213	140700	337096000	3030	3030	3030	3030	93
441	20241213	140600	336814210	3035	3035	3035	3035	0
442	20241213	140500	336814210	3035	3035	3035	3035	14
443	20241213	140400	336771720	3035	3035	3035	3035	2446
444	20241213	140300	329348110	3035	3035	3035	3035	0
445	20241213	140200	329348110	3035	3035	3035	3035	104
446	20241213	140100	329032470	3040	3040	3040	3040	100
447	20241213	140000	328728470	3035	3035	3035	3035	0
448	20241213	135900	328728470	3035	3035	3035	3035	0
449	20241213	135800	328728470	3035	3035	3035	3035	67
450	20241213	135700	328525125	3035	3035	3035	3035	0
451	20241213	135600	328525125	3035	3035	3035	3035	0
452	20241213	135500	328525125	3035	3035	3035	3035	0
453	20241213	135400	328525125	3035	3035	3035	3035	0
454	20241213	135300	328525125	3035	3035	3035	3035	0
455	20241213	135200	328525125	3035	3035	3035	3035	0
456	20241213	135100	328525125	3035	3035	3035	3035	0
457	20241213	135000	328525125	3035	3035	3035	3035	20
458	20241213	134900	328464425	3035	3035	3035	3035	0
459	20241213	134800	328464425	3035	3035	3035	3035	219
460	20241213	134700	327799760	3040	3040	3040	3040	0
461	20241213	134600	327799760	3040	3040	3040	3040	0
462	20241213	134500	327799760	3040	3040	3040	3040	0
463	20241213	134400	327799760	3040	3040	3040	3040	21
464	20241213	134300	327735920	3045	3045	3045	3045	0
465	20241213	134200	327735920	3045	3045	3045	3045	0
466	20241213	134100	327735920	3045	3045	3045	3045	0
467	20241213	134000	327735920	3045	3045	3045	3045	0
468	20241213	133900	327735920	3045	3045	3045	3045	368
469	20241213	133800	326615360	3045	3045	3045	3045	0
470	20241213	133700	326615360	3045	3045	3045	3045	1
471	20241213	133600	326612315	3045	3045	3045	3045	0
472	20241213	133500	326612315	3045	3045	3045	3045	0
473	20241213	133400	326612315	3045	3045	3045	3045	0
474	20241213	133300	326612315	3045	3045	3045	3045	0
475	20241213	133200	326612315	3045	3045	3045	3045	0
476	20241213	133100	326612315	3045	3045	3045	3045	0
477	20241213	133000	326612315	3045	3045	3045	3045	0
478	20241213	132900	326612315	3045	3045	3045	3045	0
479	20241213	132800	326612315	3045	3045	3045	3045	0
480	20241213	132700	326612315	3045	3045	3045	3045	0
481	20241213	132600	326612315	3045	3045	3045	3045	0
482	20241213	132500	326612315	3045	3045	3045	3045	0
483	20241213	132400	326612315	3045	3045	3045	3045	1
484	20241213	132300	326609270	3040	3040	3040	3040	0
485	20241213	132200	326609270	3040	3065	3065	3040	10165
486	20241213	132100	295590315	3065	3065	3065	3065	5
487	20241213	132000	295574990	3065	3065	3065	3065	4
488	20241213	131900	295562730	3065	3065	3065	3065	7
489	20241213	131800	295541275	3065	3065	3065	3065	11
490	20241213	131700	295507560	3065	3065	3065	3065	5
491	20241213	131600	295492235	3065	3065	3065	3065	4
492	20241213	131500	295479975	3065	3065	3065	3065	2
493	20241213	131400	295473845	3065	3065	3065	3065	1
494	20241213	131300	295470780	3060	3060	3060	3060	200
495	20241213	131200	294858780	3060	3065	3065	3060	131
496	20241213	131100	294457865	3070	3070	3070	3070	58
497	20241213	131000	294279805	3070	3070	3070	3070	100
498	20241213	130900	293972805	3065	3065	3065	3065	1
499	20241213	130800	293969740	3065	3065	3065	3065	5
500	20241213	130700	293954415	3065	3065	3065	3065	228
501	20241213	130600	293255595	3065	3065	3065	3065	93
502	20241213	130500	292970550	3065	3065	3065	3065	0
503	20241213	130400	292970550	3065	3065	3065	3065	2
504	20241213	130300	292964420	3070	3070	3070	3070	1
505	20241213	130200	292961350	3065	3065	3065	3065	1
506	20241213	130100	292958285	3065	3065	3065	3065	127
507	20241213	130000	292569030	3065	3065	3065	3065	0
508	20241213	125900	292569030	3065	3060	3065	3060	31
509	20241213	125800	292474165	3065	3065	3065	3065	0
510	20241213	125700	292474165	3065	3065	3065	3065	0
511	20241213	125600	292474165	3065	3065	3065	3065	0
512	20241213	125500	292474165	3065	3065	3065	3065	0
513	20241213	125400	292474165	3065	3060	3065	3060	19
514	20241213	125300	292416020	3060	3060	3060	3060	0
515	20241213	125200	292416020	3060	3060	3060	3060	358
516	20241213	125100	291320540	3060	3060	3060	3060	1
517	20241213	125000	291317480	3065	3065	3065	3065	0
518	20241213	124900	291317480	3065	3065	3065	3065	0
519	20241213	124800	291317480	3065	3065	3065	3065	0
520	20241213	124700	291317480	3065	3060	3065	3060	4
521	20241213	124600	291305225	3065	3065	3065	3065	309
522	20241213	124500	290358140	3070	3075	3075	3070	1161
523	20241213	124400	286793070	3075	3070	3100	3070	675
524	20241213	124300	284707335	3070	3065	3100	3065	2831
525	20241213	124200	275962500	3070	3070	3070	3070	0
526	20241213	124100	275962500	3070	3070	3070	3070	1
527	20241213	124000	275959430	3065	3065	3065	3065	0
528	20241213	123900	275959430	3065	3065	3065	3065	0
529	20241213	123800	275959430	3065	3065	3065	3065	0
530	20241213	123700	275959430	3065	3065	3065	3065	198
531	20241213	123600	275352560	3065	3065	3065	3065	0
532	20241213	123500	275352560	3065	3065	3065	3065	0
533	20241213	123400	275352560	3065	3065	3065	3065	21
534	20241213	123300	275288195	3065	3060	3065	3060	4895
535	20241213	123200	260308010	3060	3060	3060	3060	0
536	20241213	123100	260308010	3060	3055	3060	3055	3
537	20241213	123000	260298835	3045	3050	3050	3045	98
538	20241213	122900	260000160	3065	3055	3065	3055	6284
539	20241213	122800	240772200	3055	3055	3055	3055	0
540	20241213	122700	240772200	3055	3055	3055	3055	0
541	20241213	122600	240772200	3055	3055	3055	3055	0
542	20241213	122500	240772200	3055	3055	3055	3055	0
543	20241213	122400	240772200	3055	3055	3060	3055	33
544	20241213	122300	240671275	3060	3060	3060	3060	50
545	20241213	122200	240518275	3045	3045	3045	3045	0
546	20241213	122100	240518275	3045	3045	3045	3045	4
547	20241213	122000	240506095	3060	3045	3060	3040	2897
548	20241213	121900	231670440	3045	3045	3045	3045	0
549	20241213	121800	231670440	3045	3040	3045	3040	1378
550	20241213	121700	227478840	3040	3035	3040	3035	257
551	20241213	121600	226698840	3040	3040	3040	3040	1
552	20241213	121500	226695800	3040	3035	3040	3035	26
553	20241213	121400	226616885	3035	3035	3035	3035	20
554	20241213	121300	226556185	3035	3035	3035	3035	150
555	20241213	121200	226100935	3040	3040	3040	3040	0
556	20241213	121100	226100935	3040	3040	3040	3040	0
557	20241213	121000	226100935	3040	3040	3040	3040	0
558	20241213	120900	226100935	3040	3040	3040	3040	0
559	20241213	120800	226100935	3040	3040	3040	3040	1
560	20241213	120700	226097895	3040	3040	3040	3040	10
561	20241213	120600	226067495	3035	3030	3035	3030	3572
562	20241213	120500	215238835	3030	3030	3030	3030	0
563	20241213	120400	215238835	3030	3030	3030	3030	15
564	20241213	120300	215193385	3030	3030	3030	3030	0
565	20241213	120200	215193385	3030	3030	3030	3030	0
566	20241213	120100	215193385	3030	3030	3030	3030	10
567	20241213	120000	215163085	3020	3025	3030	3020	1219
568	20241213	115900	211476670	3020	3015	3020	3015	1236
569	20241213	115800	207744995	3010	3010	3010	3010	110
570	20241213	115700	207413895	3010	3010	3010	3010	0
571	20241213	115600	207413895	3010	3010	3010	3010	30
572	20241213	115500	207323595	3010	3010	3010	3010	0
573	20241213	115400	207323595	3010	3010	3010	3010	0
574	20241213	115300	207323595	3010	3010	3010	3010	0
575	20241213	115200	207323595	3010	3010	3010	3010	0
576	20241213	115100	207323595	3010	3010	3010	3010	0
577	20241213	115000	207323595	3010	3010	3010	3010	0
578	20241213	114900	207323595	3010	3010	3010	3010	500
579	20241213	114800	205818595	3010	3010	3010	3010	0
580	20241213	114700	205818595	3010	3010	3010	3010	0
581	20241213	114600	205818595	3010	3010	3010	3010	0
582	20241213	114500	205818595	3010	3010	3010	3010	0
583	20241213	114400	205818595	3010	3010	3010	3010	0
584	20241213	114300	205818595	3010	3010	3010	3010	2
585	20241213	114200	205812575	3010	3010	3010	3010	1
586	20241213	114100	205809565	3000	3000	3000	3000	0
587	20241213	114000	205809565	3000	3000	3000	3000	0
588	20241213	113900	205809565	3000	3000	3000	3000	0
589	20241213	113800	205809565	3000	3005	3005	3000	1300
590	20241213	113700	201908225	3005	3005	3005	3005	0
591	20241213	113600	201908225	3005	3005	3005	3005	0
592	20241213	113500	201908225	3005	3005	3005	3005	0
593	20241213	113400	201908225	3005	3005	3005	3005	0
594	20241213	113300	201908225	3005	3005	3005	3005	100
595	20241213	113200	201607725	3005	3005	3005	3005	0
596	20241213	113100	201607725	3005	3005	3005	3005	100
597	20241213	113000	201307225	3020	3020	3020	3020	0
598	20241213	112900	201307225	3020	3020	3020	3020	0
599	20241213	112800	201307225	3020	3020	3020	3020	0
600	20241213	112700	201307225	3020	3020	3020	3020	0
601	20241213	112600	201307225	3020	3015	3020	3015	1500
602	20241213	112500	196778750	3015	3015	3015	3015	0
603	20241213	112400	196778750	3015	3010	3015	3010	5500
604	20241213	112300	180199560	3010	3010	3010	3010	0
605	20241213	112200	180199560	3010	3010	3010	3010	0
606	20241213	112100	180199560	3010	3010	3010	3010	1
607	20241213	112000	180196550	2990	2990	2990	2990	34
608	20241213	111900	180094890	3010	3010	3010	3010	0
609	20241213	111800	180094890	3010	3005	3010	3005	205
610	20241213	111700	179478695	3005	3005	3005	3005	5
611	20241213	111600	179463670	3000	3000	3000	3000	0
612	20241213	111500	179463670	3000	3000	3000	3000	0
613	20241213	111400	179463670	3000	3000	3000	3000	0
614	20241213	111300	179463670	3000	3000	3000	3000	0
615	20241213	111200	179463670	3000	3000	3000	3000	0
616	20241213	111100	179463670	3000	3000	3000	3000	0
617	20241213	111000	179463670	3000	3000	3000	3000	0
618	20241213	110900	179463670	3000	3000	3000	3000	0
619	20241213	110800	179463670	3000	3000	3000	3000	0
620	20241213	110700	179463670	3000	3000	3000	3000	21
621	20241213	110600	179400670	3000	3000	3000	3000	0
622	20241213	110500	179400670	3000	3000	3000	3000	0
623	20241213	110400	179400670	3000	3000	3000	3000	0
624	20241213	110300	179400670	3000	3000	3000	3000	0
625	20241213	110200	179400670	3000	3000	3000	3000	0
626	20241213	110100	179400670	3000	3000	3000	3000	0
627	20241213	110000	179400670	3000	3000	3000	3000	0
628	20241213	105900	179400670	3000	3000	3000	3000	12
629	20241213	105800	179364670	3000	3000	3000	3000	0
630	20241213	105700	179364670	3000	3000	3000	3000	0
631	20241213	105600	179364670	3000	3000	3000	3000	64
632	20241213	105500	179172670	3010	3010	3010	3010	0
633	20241213	105400	179172670	3010	3010	3010	3010	0
634	20241213	105300	179172670	3010	3010	3010	3010	0
635	20241213	105200	179172670	3010	3010	3010	3010	0
636	20241213	105100	179172670	3010	3010	3010	3010	0
637	20241213	105000	179172670	3010	3010	3010	3010	0
638	20241213	104900	179172670	3010	3010	3010	3010	0
639	20241213	104800	179172670	3010	3010	3010	3010	10
640	20241213	104700	179142570	3010	3010	3010	3010	0
641	20241213	104600	179142570	3010	3010	3010	3010	20
642	20241213	104500	179082370	3000	3000	3000	3000	0
643	20241213	104400	179082370	3000	3000	3000	3000	468
644	20241213	104300	177678370	3000	3000	3000	3000	0
645	20241213	104200	177678370	3000	3000	3000	3000	0
646	20241213	104100	177678370	3000	3000	3000	3000	522
647	20241213	104000	176112370	3000	3000	3000	3000	194
648	20241213	103900	175530370	3000	3000	3000	3000	20
649	20241213	103800	175470370	3000	3000	3000	3000	5
650	20241213	103700	175455370	3000	3000	3000	3000	303
651	20241213	103600	174546370	3000	3000	3000	3000	0
652	20241213	103500	174546370	3000	3000	3000	3000	0
653	20241213	103400	174546370	3000	2995	3000	2995	5
654	20241213	103300	174531380	2985	2985	2985	2985	1700
655	20241213	103200	169456880	2985	2985	2985	2985	0
656	20241213	103100	169456880	2985	2985	2985	2985	0
657	20241213	103000	169456880	2985	2985	2985	2985	0
658	20241213	102900	169456880	2985	2995	3000	2985	3860
659	20241213	102800	157925920	2990	2990	2990	2990	500
660	20241213	102700	156430920	2990	2990	2990	2990	223
661	20241213	102600	155764150	2995	2995	2995	2995	20
662	20241213	102500	155704250	2990	2990	2990	2990	10
663	20241213	102400	155674350	2995	2995	2995	2995	0
664	20241213	102300	155674350	2995	2995	2995	2995	0
665	20241213	102200	155674350	2995	2995	2995	2995	0
666	20241213	102100	155674350	2995	2995	2995	2995	0
667	20241213	102000	155674350	2995	2995	2995	2995	0
668	20241213	101900	155674350	2995	2990	2995	2990	3025
669	20241213	101800	146629500	2990	2990	2990	2990	1000
670	20241213	101700	143639500	3000	3000	3000	3000	0
671	20241213	101600	143639500	3000	3000	3000	3000	0
672	20241213	101500	143639500	3000	3000	3000	3000	1
673	20241213	101400	143636500	3000	3000	3000	3000	0
674	20241213	101300	143636500	3000	3000	3000	3000	3
675	20241213	101200	143627500	3010	3000	3010	3000	318
676	20241213	101100	142673350	3015	3015	3015	3015	0
677	20241213	101000	142673350	3015	3015	3015	3015	20
678	20241213	100900	142613050	3020	3020	3020	3010	44
679	20241213	100800	142480190	3020	3020	3020	3020	0
680	20241213	100700	142480190	3020	3000	3020	3000	105
681	20241213	100600	142165090	3000	2995	3000	2995	3145
682	20241213	100500	132730590	2995	2995	2995	2995	0
683	20241213	100400	132730590	2995	2995	2995	2995	1319
684	20241213	100300	128780185	2995	2995	2995	2990	341
685	20241213	100200	127759090	3000	2995	3000	2995	100
686	20241213	100100	127459570	3000	2995	3000	2995	620
687	20241213	100000	125602620	3000	3010	3010	3000	4700
688	20241213	095900	111499635	3015	3015	3015	3015	1
689	20241213	095800	111496620	3020	3020	3020	3020	0
690	20241213	095700	111496620	3020	3020	3020	3020	14
691	20241213	095600	111454340	3020	3020	3020	3020	0
692	20241213	095500	111454340	3020	3020	3020	3020	0
693	20241213	095400	111454340	3020	3020	3020	3020	0
694	20241213	095300	111454340	3020	3020	3020	3020	0
695	20241213	095200	111454340	3020	3010	3020	3010	3
696	20241213	095100	111445300	3020	3020	3020	3020	0
697	20241213	095000	111445300	3020	3020	3020	3020	1
698	20241213	094900	111442280	3010	3010	3010	3010	0
699	20241213	094800	111442280	3010	3020	3020	3010	334
700	20241213	094700	110433610	3010	3020	3020	3010	54
701	20241213	094600	110271030	3020	3020	3020	3020	1
702	20241213	094500	110268010	3020	3020	3020	3020	700
703	20241213	094400	108154010	3020	3020	3020	3020	5
704	20241213	094300	108138910	3020	3000	3020	3000	3617
705	20241213	094200	97246035	2990	2990	2990	2990	0
706	20241213	094100	97246035	2990	2990	2990	2990	0
707	20241213	094000	97246035	2990	2990	2990	2990	0
708	20241213	093900	97246035	2990	2985	2990	2985	510
709	20241213	093800	95723635	2985	2985	2985	2985	0
710	20241213	093700	95723635	2985	2985	2985	2985	861
711	20241213	093600	93153550	2985	2985	2985	2985	40
712	20241213	093500	93034150	2985	2985	2985	2985	16
713	20241213	093400	92986390	2985	2985	2985	2985	0
714	20241213	093300	92986390	2985	2985	2985	2985	0
715	20241213	093200	92986390	2985	2985	2985	2970	514
716	20241213	093100	91457485	2990	2990	2990	2990	0
717	20241213	093000	91457485	2990	2990	2990	2990	40
718	20241213	092900	91337885	2990	2990	2990	2990	1
719	20241213	092800	91334895	2985	2985	2985	2985	0
720	20241213	092700	91334895	2985	2995	2995	2985	567
721	20241213	092600	89641230	2980	2975	2980	2975	1869
722	20241213	092500	84072335	2975	2970	2975	2970	52
723	20241213	092400	83917880	2980	2980	2980	2980	1
724	20241213	092300	83914900	2970	2975	2975	2970	605
725	20241213	092200	82118035	2975	2975	2975	2975	0
726	20241213	092100	82118035	2975	2975	2975	2975	1453
727	20241213	092000	77795360	2975	2975	2975	2975	71
728	20241213	091900	77584135	2975	2975	2975	2975	1030
729	20241213	091800	74519885	2985	3000	3000	2985	597
730	20241213	091700	72735660	3010	2995	3035	2985	9239
731	20241213	091600	44821695	2995	2995	2995	2975	75
732	20241213	091500	44598225	2975	3000	3000	2975	493
733	20241213	091400	43129375	3000	3010	3025	2960	640
734	20241213	091300	41198955	3010	2970	3010	2940	8815
735	20241213	091200	14782910	2970	2955	2970	2955	500
736	20241213	091100	13301665	2955	2930	2955	2930	1341
737	20241213	091000	9363155	2940	2925	2940	2920	2293
738	20241213	090900	2661425	2945	2940	2945	2940	180
739	20241213	090800	2131530	2945	2945	2945	2945	0
740	20241213	090700	2131530	2945	2945	2945	2945	30
741	20241213	090600	2043180	2945	2945	2945	2945	200
742	20241213	090500	1454180	2945	2950	2950	2945	72
743	20241213	090400	1241790	2950	2950	2950	2950	0
744	20241213	090300	1241790	2950	2940	2950	2940	100
745	20241213	090200	947585	2940	2945	2945	2940	301
746	20241213	090100	61145	2945	2945	2945	2945	1
747	20241213	090000	58200	2910	2910	2910	2910	20