KissMeData/124560/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201800	223482630	2930	2930	2930	2930	155
3	20241213	201700	223482630	2930	2930	2930	2930	0
4	20241213	201600	223482630	2930	2930	2930	2930	0
5	20241213	201500	223482630	2930	2930	2930	2930	0
6	20241213	201400	223482630	2930	2930	2930	2930	0
7	20241213	201300	223482630	2930	2930	2930	2930	0
8	20241213	201200	223482630	2930	2930	2930	2930	0
9	20241213	201100	223482630	2930	2930	2930	2930	0
10	20241213	201000	223482630	2930	2930	2930	2930	0
11	20241213	200900	223482630	2930	2930	2930	2930	0
12	20241213	200800	223482630	2930	2930	2930	2930	0
13	20241213	200700	223482630	2930	2930	2930	2930	0
14	20241213	200600	223482630	2930	2930	2930	2930	0
15	20241213	200500	223482630	2930	2930	2930	2930	0
16	20241213	200400	223482630	2930	2930	2930	2930	0
17	20241213	200300	223482630	2930	2930	2930	2930	0
18	20241213	200200	223482630	2930	2930	2930	2930	0
19	20241213	200100	223482630	2930	2930	2930	2930	0
20	20241213	200000	223482630	2930	2930	2930	2930	0
21	20241213	195900	223482630	2930	2930	2930	2930	0
22	20241213	195800	223482630	2930	2930	2930	2930	0
23	20241213	195700	223482630	2930	2930	2930	2930	0
24	20241213	195600	223482630	2930	2930	2930	2930	0
25	20241213	195500	223482630	2930	2930	2930	2930	0
26	20241213	195400	223482630	2930	2930	2930	2930	0
27	20241213	195300	223482630	2930	2930	2930	2930	0
28	20241213	195200	223482630	2930	2930	2930	2930	0
29	20241213	195100	223482630	2930	2930	2930	2930	0
30	20241213	195000	223482630	2930	2930	2930	2930	0
31	20241213	194900	223482630	2930	2930	2930	2930	0
32	20241213	194800	223482630	2930	2930	2930	2930	155
33	20241213	194700	223482630	2930	2930	2930	2930	0
34	20241213	194600	223482630	2930	2930	2930	2930	0
35	20241213	194500	223482630	2930	2930	2930	2930	0
36	20241213	194400	223482630	2930	2930	2930	2930	0
37	20241213	194300	223482630	2930	2930	2930	2930	0
38	20241213	194200	223482630	2930	2930	2930	2930	0
39	20241213	194100	223482630	2930	2930	2930	2930	0
40	20241213	194000	223482630	2930	2930	2930	2930	0
41	20241213	193900	223482630	2930	2930	2930	2930	0
42	20241213	193800	223482630	2930	2930	2930	2930	0
43	20241213	193700	223482630	2930	2930	2930	2930	0
44	20241213	193600	223482630	2930	2930	2930	2930	0
45	20241213	193500	223482630	2930	2930	2930	2930	0
46	20241213	193400	223482630	2930	2930	2930	2930	0
47	20241213	193300	223482630	2930	2930	2930	2930	0
48	20241213	193200	223482630	2930	2930	2930	2930	0
49	20241213	193100	223482630	2930	2930	2930	2930	0
50	20241213	193000	223482630	2930	2930	2930	2930	0
51	20241213	192900	223482630	2930	2930	2930	2930	0
52	20241213	192800	223482630	2930	2930	2930	2930	0
53	20241213	192700	223482630	2930	2930	2930	2930	0
54	20241213	192600	223482630	2930	2930	2930	2930	0
55	20241213	192500	223482630	2930	2930	2930	2930	0
56	20241213	192400	223482630	2930	2930	2930	2930	0
57	20241213	192300	223482630	2930	2930	2930	2930	0
58	20241213	192200	223482630	2930	2930	2930	2930	0
59	20241213	192100	223482630	2930	2930	2930	2930	0
60	20241213	192000	223482630	2930	2930	2930	2930	0
61	20241213	191900	223482630	2930	2930	2930	2930	0
62	20241213	191800	223482630	2930	2930	2930	2930	155
63	20241213	191700	223482630	2930	2930	2930	2930	0
64	20241213	191600	223482630	2930	2930	2930	2930	0
65	20241213	191500	223482630	2930	2930	2930	2930	0
66	20241213	191400	223482630	2930	2930	2930	2930	0
67	20241213	191300	223482630	2930	2930	2930	2930	0
68	20241213	191200	223482630	2930	2930	2930	2930	0
69	20241213	191100	223482630	2930	2930	2930	2930	0
70	20241213	191000	223482630	2930	2930	2930	2930	0
71	20241213	190900	223482630	2930	2930	2930	2930	0
72	20241213	190800	223482630	2930	2930	2930	2930	0
73	20241213	190700	223482630	2930	2930	2930	2930	0
74	20241213	190600	223482630	2930	2930	2930	2930	0
75	20241213	190500	223482630	2930	2930	2930	2930	0
76	20241213	190400	223482630	2930	2930	2930	2930	0
77	20241213	190300	223482630	2930	2930	2930	2930	0
78	20241213	190200	223482630	2930	2930	2930	2930	0
79	20241213	190100	223482630	2930	2930	2930	2930	0
80	20241213	190000	223482630	2930	2930	2930	2930	0
81	20241213	185900	223482630	2930	2930	2930	2930	0
82	20241213	185800	223482630	2930	2930	2930	2930	0
83	20241213	185700	223482630	2930	2930	2930	2930	0
84	20241213	185600	223482630	2930	2930	2930	2930	0
85	20241213	185500	223482630	2930	2930	2930	2930	0
86	20241213	185400	223482630	2930	2930	2930	2930	0
87	20241213	185300	223482630	2930	2930	2930	2930	0
88	20241213	185200	223482630	2930	2930	2930	2930	0
89	20241213	185100	223482630	2930	2930	2930	2930	0
90	20241213	185000	223482630	2930	2930	2930	2930	0
91	20241213	184900	223482630	2930	2930	2930	2930	0
92	20241213	184800	223482630	2930	2930	2930	2930	155
93	20241213	184700	223482630	2930	2930	2930	2930	0
94	20241213	184600	223482630	2930	2930	2930	2930	0
95	20241213	184500	223482630	2930	2930	2930	2930	0
96	20241213	184400	223482630	2930	2930	2930	2930	0
97	20241213	184300	223482630	2930	2930	2930	2930	0
98	20241213	184200	223482630	2930	2930	2930	2930	0
99	20241213	184100	223482630	2930	2930	2930	2930	0
100	20241213	184000	223482630	2930	2930	2930	2930	0
101	20241213	183900	223482630	2930	2930	2930	2930	0
102	20241213	183800	223482630	2930	2930	2930	2930	0
103	20241213	183700	223482630	2930	2930	2930	2930	0
104	20241213	183600	223482630	2930	2930	2930	2930	0
105	20241213	183500	223482630	2930	2930	2930	2930	0
106	20241213	183400	223482630	2930	2930	2930	2930	0
107	20241213	183300	223482630	2930	2930	2930	2930	0
108	20241213	183200	223482630	2930	2930	2930	2930	0
109	20241213	183100	223482630	2930	2930	2930	2930	0
110	20241213	183000	223482630	2930	2930	2930	2930	0
111	20241213	182900	223482630	2930	2930	2930	2930	0
112	20241213	182800	223482630	2930	2930	2930	2930	0
113	20241213	182700	223482630	2930	2930	2930	2930	0
114	20241213	182600	223482630	2930	2930	2930	2930	0
115	20241213	182500	223482630	2930	2930	2930	2930	0
116	20241213	182400	223482630	2930	2930	2930	2930	0
117	20241213	182300	223482630	2930	2930	2930	2930	0
118	20241213	182200	223482630	2930	2930	2930	2930	0
119	20241213	182100	223482630	2930	2930	2930	2930	0
120	20241213	182000	223482630	2930	2930	2930	2930	0
121	20241213	181900	223482630	2930	2930	2930	2930	0
122	20241213	181800	223482630	2930	2930	2930	2930	155
123	20241213	181700	223482630	2930	2930	2930	2930	0
124	20241213	181600	223482630	2930	2930	2930	2930	0
125	20241213	181500	223482630	2930	2930	2930	2930	0
126	20241213	181400	223482630	2930	2930	2930	2930	0
127	20241213	181300	223482630	2930	2930	2930	2930	0
128	20241213	181200	223482630	2930	2930	2930	2930	0
129	20241213	181100	223482630	2930	2930	2930	2930	0
130	20241213	181000	223482630	2930	2930	2930	2930	0
131	20241213	180900	223482630	2930	2930	2930	2930	0
132	20241213	180800	223482630	2930	2930	2930	2930	0
133	20241213	180700	223482630	2930	2930	2930	2930	0
134	20241213	180600	223482630	2930	2930	2930	2930	0
135	20241213	180500	223482630	2930	2930	2930	2930	0
136	20241213	180400	223482630	2930	2930	2930	2930	0
137	20241213	180300	223482630	2930	2930	2930	2930	0
138	20241213	180200	223482630	2930	2930	2930	2930	0
139	20241213	180100	223482630	2930	2930	2930	2930	0
140	20241213	180000	223482630	2930	2930	2930	2930	0
141	20241213	175900	223482630	2930	2930	2930	2930	0
142	20241213	175800	223482630	2930	2930	2930	2930	0
143	20241213	175700	223482630	2930	2930	2930	2930	0
144	20241213	175600	223482630	2930	2930	2930	2930	0
145	20241213	175500	223482630	2930	2930	2930	2930	0
146	20241213	175400	223482630	2930	2930	2930	2930	0
147	20241213	175300	223482630	2930	2930	2930	2930	0
148	20241213	175200	223482630	2930	2930	2930	2930	0
149	20241213	175100	223482630	2930	2930	2930	2930	0
150	20241213	175000	223482630	2930	2930	2930	2930	0
151	20241213	174900	223482630	2930	2930	2930	2930	0
152	20241213	174800	223482630	2930	2930	2930	2930	155
153	20241213	174700	223482630	2930	2930	2930	2930	0
154	20241213	174600	223482630	2930	2930	2930	2930	0
155	20241213	174500	223482630	2930	2930	2930	2930	0
156	20241213	174400	223482630	2930	2930	2930	2930	0
157	20241213	174300	223482630	2930	2930	2930	2930	0
158	20241213	174200	223482630	2930	2930	2930	2930	0
159	20241213	174100	223482630	2930	2930	2930	2930	0
160	20241213	174000	223482630	2930	2930	2930	2930	0
161	20241213	173900	223482630	2930	2930	2930	2930	0
162	20241213	173800	223482630	2930	2930	2930	2930	0
163	20241213	173700	223482630	2930	2930	2930	2930	0
164	20241213	173600	223482630	2930	2930	2930	2930	0
165	20241213	173500	223482630	2930	2930	2930	2930	0
166	20241213	173400	223482630	2930	2930	2930	2930	0
167	20241213	173300	223482630	2930	2930	2930	2930	0
168	20241213	173200	223482630	2930	2930	2930	2930	0
169	20241213	173100	223482630	2930	2930	2930	2930	0
170	20241213	173000	223482630	2930	2930	2930	2930	0
171	20241213	172900	223482630	2930	2930	2930	2930	0
172	20241213	172800	223482630	2930	2930	2930	2930	0
173	20241213	172700	223482630	2930	2930	2930	2930	0
174	20241213	172600	223482630	2930	2930	2930	2930	0
175	20241213	172500	223482630	2930	2930	2930	2930	0
176	20241213	172400	223482630	2930	2930	2930	2930	0
177	20241213	172300	223482630	2930	2930	2930	2930	0
178	20241213	172200	223482630	2930	2930	2930	2930	0
179	20241213	172100	223482630	2930	2930	2930	2930	0
180	20241213	172000	223482630	2930	2930	2930	2930	0
181	20241213	171900	223482630	2930	2930	2930	2930	0
182	20241213	171800	223482630	2930	2930	2930	2930	155
183	20241213	171700	223482630	2930	2930	2930	2930	0
184	20241213	171600	223482630	2930	2930	2930	2930	0
185	20241213	171500	223482630	2930	2930	2930	2930	0
186	20241213	171400	223482630	2930	2930	2930	2930	0
187	20241213	171300	223482630	2930	2930	2930	2930	0
188	20241213	171200	223482630	2930	2930	2930	2930	0
189	20241213	171100	223482630	2930	2930	2930	2930	0
190	20241213	171000	223482630	2930	2930	2930	2930	0
191	20241213	170900	223482630	2930	2930	2930	2930	0
192	20241213	170800	223482630	2930	2930	2930	2930	0
193	20241213	170700	223482630	2930	2930	2930	2930	0
194	20241213	170600	223482630	2930	2930	2930	2930	0
195	20241213	170500	223482630	2930	2930	2930	2930	0
196	20241213	170400	223482630	2930	2930	2930	2930	0
197	20241213	170300	223482630	2930	2930	2930	2930	0
198	20241213	170200	223482630	2930	2930	2930	2930	0
199	20241213	170100	223482630	2930	2930	2930	2930	0
200	20241213	170000	223482630	2930	2930	2930	2930	0
201	20241213	165900	223482630	2930	2930	2930	2930	0
202	20241213	165800	223482630	2930	2930	2930	2930	0
203	20241213	165700	223482630	2930	2930	2930	2930	0
204	20241213	165600	223482630	2930	2930	2930	2930	0
205	20241213	165500	223482630	2930	2930	2930	2930	0
206	20241213	165400	223482630	2930	2930	2930	2930	0
207	20241213	165300	223482630	2930	2930	2930	2930	0
208	20241213	165200	223482630	2930	2930	2930	2930	0
209	20241213	165100	223482630	2930	2930	2930	2930	0
210	20241213	165000	223482630	2930	2930	2930	2930	0
211	20241213	164900	223482630	2930	2930	2930	2930	0
212	20241213	164800	223482630	2930	2930	2930	2930	155
213	20241213	164700	223482630	2930	2930	2930	2930	0
214	20241213	164600	223482630	2930	2930	2930	2930	0
215	20241213	164500	223482630	2930	2930	2930	2930	0
216	20241213	164400	223482630	2930	2930	2930	2930	0
217	20241213	164300	223482630	2930	2930	2930	2930	0
218	20241213	164200	223482630	2930	2930	2930	2930	0
219	20241213	164100	223482630	2930	2930	2930	2930	0
220	20241213	164000	223482630	2930	2930	2930	2930	0
221	20241213	163900	223482630	2930	2930	2930	2930	0
222	20241213	163800	223482630	2930	2930	2930	2930	0
223	20241213	163700	223482630	2930	2930	2930	2930	0
224	20241213	163600	223482630	2930	2930	2930	2930	0
225	20241213	163500	223482630	2930	2930	2930	2930	0
226	20241213	163400	223482630	2930	2930	2930	2930	0
227	20241213	163300	223482630	2930	2930	2930	2930	0
228	20241213	163200	223482630	2930	2930	2930	2930	0
229	20241213	163100	223482630	2930	2930	2930	2930	0
230	20241213	163000	223482630	2930	2930	2930	2930	0
231	20241213	162900	223482630	2930	2930	2930	2930	0
232	20241213	162800	223482630	2930	2930	2930	2930	0
233	20241213	162700	223482630	2930	2930	2930	2930	0
234	20241213	162600	223482630	2930	2930	2930	2930	0
235	20241213	162500	223482630	2930	2930	2930	2930	0
236	20241213	162400	223482630	2930	2930	2930	2930	0
237	20241213	162300	223482630	2930	2930	2930	2930	0
238	20241213	162200	223482630	2930	2930	2930	2930	0
239	20241213	162100	223482630	2930	2930	2930	2930	0
240	20241213	162000	223482630	2930	2930	2930	2930	0
241	20241213	161900	223482630	2930	2930	2930	2930	0
242	20241213	161800	223482630	2930	2930	2930	2930	155
243	20241213	161700	223482630	2930	2930	2930	2930	0
244	20241213	161600	223482630	2930	2930	2930	2930	0
245	20241213	161500	223482630	2930	2930	2930	2930	0
246	20241213	161400	223482630	2930	2930	2930	2930	0
247	20241213	161300	223482630	2930	2930	2930	2930	0
248	20241213	161200	223482630	2930	2930	2930	2930	0
249	20241213	161100	223482630	2930	2930	2930	2930	0
250	20241213	161000	223482630	2930	2930	2930	2930	0
251	20241213	160900	223482630	2930	2930	2930	2930	0
252	20241213	160800	223482630	2930	2930	2930	2930	0
253	20241213	160700	223482630	2930	2930	2930	2930	0
254	20241213	160600	223482630	2930	2930	2930	2930	0
255	20241213	160500	223482630	2930	2930	2930	2930	0
256	20241213	160400	223482630	2930	2930	2930	2930	0
257	20241213	160300	223482630	2930	2930	2930	2930	0
258	20241213	160200	223482630	2930	2930	2930	2930	0
259	20241213	160100	223482630	2930	2930	2930	2930	0
260	20241213	160000	223482630	2930	2930	2930	2930	0
261	20241213	155900	223482630	2930	2930	2930	2930	0
262	20241213	155800	223482630	2930	2930	2930	2930	0
263	20241213	155700	223482630	2930	2930	2930	2930	0
264	20241213	155600	223482630	2930	2930	2930	2930	0
265	20241213	155500	223482630	2930	2930	2930	2930	0
266	20241213	155400	223482630	2930	2930	2930	2930	0
267	20241213	155300	223482630	2930	2930	2930	2930	0
268	20241213	155200	223482630	2930	2930	2930	2930	0
269	20241213	155100	223482630	2930	2930	2930	2930	0
270	20241213	155000	223482630	2930	2930	2930	2930	0
271	20241213	154900	223482630	2930	2930	2930	2930	0
272	20241213	154800	223482630	2930	2930	2930	2930	155
273	20241213	154700	223482630	2930	2930	2930	2930	0
274	20241213	154600	223482630	2930	2930	2930	2930	0
275	20241213	154500	223482630	2930	2930	2930	2930	0
276	20241213	154400	223482630	2930	2930	2930	2930	0
277	20241213	154300	223482630	2930	2930	2930	2930	0
278	20241213	154200	223482630	2930	2930	2930	2930	0
279	20241213	154100	223482630	2930	2930	2930	2930	0
280	20241213	154000	223482630	2930	2930	2930	2930	0
281	20241213	153900	223482630	2930	2930	2930	2930	0
282	20241213	153800	223482630	2930	2930	2930	2930	0
283	20241213	153700	223482630	2930	2930	2930	2930	0
284	20241213	153600	223482630	2930	2930	2930	2930	0
285	20241213	153500	223482630	2930	2930	2930	2930	0
286	20241213	153400	223482630	2930	2930	2930	2930	0
287	20241213	153300	223482630	2930	2930	2930	2930	0
288	20241213	153200	223482630	2930	2930	2930	2930	0
289	20241213	153100	223482630	2930	2930	2930	2930	0
290	20241213	153000	223482630	2930	2930	2930	2930	155
291	20241213	152900	223028480	2930	2930	2930	2930	0
292	20241213	152800	223028480	2930	2930	2930	2930	0
293	20241213	152700	223028480	2930	2930	2930	2930	0
294	20241213	152600	223028480	2930	2930	2930	2930	0
295	20241213	152500	223028480	2930	2930	2930	2930	0
296	20241213	152400	223028480	2930	2930	2930	2930	0
297	20241213	152300	223028480	2930	2930	2930	2930	0
298	20241213	152200	223028480	2930	2930	2930	2930	0
299	20241213	152100	223028480	2930	2930	2930	2930	0
300	20241213	152000	223028480	2930	2930	2930	2930	0
301	20241213	151900	223028480	2930	2930	2930	2930	2
302	20241213	151800	223022620	2920	2930	2930	2920	649
303	20241213	151700	221126050	2930	2930	2930	2930	1
304	20241213	151600	221123120	2930	2930	2930	2925	755
305	20241213	151500	218912970	2930	2930	2930	2930	45
306	20241213	151400	218781120	2930	2930	2930	2930	0
307	20241213	151300	218781120	2930	2930	2930	2930	1
308	20241213	151200	218778190	2930	2930	2930	2930	1
309	20241213	151100	218775260	2925	2925	2925	2925	393
310	20241213	151000	217625735	2925	2930	2930	2925	733
311	20241213	150900	215479045	2930	2930	2930	2930	1796
312	20241213	150800	210216765	2930	2930	2930	2930	21
313	20241213	150700	210155235	2930	2930	2930	2930	0
314	20241213	150600	210155235	2930	2930	2930	2930	1
315	20241213	150500	210152305	2925	2925	2925	2925	3000
316	20241213	150400	201377305	2925	2930	2930	2920	250
317	20241213	150300	200646145	2925	2925	2925	2925	100
318	20241213	150200	200353645	2925	2925	2925	2925	0
319	20241213	150100	200353645	2925	2925	2925	2925	0
320	20241213	150000	200353645	2925	2925	2925	2925	0
321	20241213	145900	200353645	2925	2925	2925	2925	139
322	20241213	145800	199947070	2930	2930	2930	2930	0
323	20241213	145700	199947070	2930	2930	2930	2930	0
324	20241213	145600	199947070	2930	2930	2930	2930	0
325	20241213	145500	199947070	2930	2930	2930	2930	0
326	20241213	145400	199947070	2930	2930	2930	2930	0
327	20241213	145300	199947070	2930	2930	2930	2930	0
328	20241213	145200	199947070	2930	2930	2930	2930	0
329	20241213	145100	199947070	2930	2930	2930	2930	169
330	20241213	145000	199451900	2930	2930	2930	2930	0
331	20241213	144900	199451900	2930	2930	2930	2930	0
332	20241213	144800	199451900	2930	2930	2930	2930	111
333	20241213	144700	199126670	2930	2930	2930	2930	0
334	20241213	144600	199126670	2930	2925	2930	2925	640
335	20241213	144500	197254470	2925	2925	2925	2925	197
336	20241213	144400	196678245	2925	2925	2925	2925	0
337	20241213	144300	196678245	2925	2925	2925	2925	119
338	20241213	144200	196330170	2925	2925	2925	2925	45
339	20241213	144100	196198545	2930	2930	2930	2930	84
340	20241213	144000	195952425	2925	2925	2925	2925	0
341	20241213	143900	195952425	2925	2925	2925	2925	57
342	20241213	143800	195785700	2930	2930	2930	2930	0
343	20241213	143700	195785700	2930	2930	2930	2930	0
344	20241213	143600	195785700	2930	2930	2930	2930	0
345	20241213	143500	195785700	2930	2930	2930	2930	0
346	20241213	143400	195785700	2930	2930	2930	2930	222
347	20241213	143300	195135240	2930	2925	2930	2925	111
348	20241213	143200	194810560	2925	2925	2925	2925	1533
349	20241213	143100	190326535	2925	2925	2925	2925	0
350	20241213	143000	190326535	2925	2920	2925	2920	50
351	20241213	142900	190180530	2920	2920	2920	2920	0
352	20241213	142800	190180530	2920	2925	2925	2920	899
353	20241213	142700	187552955	2925	2925	2925	2925	0
354	20241213	142600	187552955	2925	2925	2925	2925	0
355	20241213	142500	187552955	2925	2925	2925	2925	1
356	20241213	142400	187550030	2925	2925	2925	2925	0
357	20241213	142300	187550030	2925	2925	2925	2925	0
358	20241213	142200	187550030	2925	2920	2925	2920	7902
359	20241213	142100	164462045	2915	2915	2915	2915	0
360	20241213	142000	164462045	2915	2915	2915	2915	49
361	20241213	141900	164319210	2920	2920	2920	2920	1500
362	20241213	141800	159939210	2920	2920	2920	2920	0
363	20241213	141700	159939210	2920	2920	2920	2920	5
364	20241213	141600	159924610	2915	2915	2915	2915	0
365	20241213	141500	159924610	2915	2915	2915	2915	0
366	20241213	141400	159924610	2915	2915	2915	2915	0
367	20241213	141300	159924610	2915	2915	2915	2915	0
368	20241213	141200	159924610	2915	2915	2915	2915	0
369	20241213	141100	159924610	2915	2915	2915	2915	0
370	20241213	141000	159924610	2915	2915	2915	2915	0
371	20241213	140900	159924610	2915	2915	2915	2915	0
372	20241213	140800	159924610	2915	2915	2915	2915	105
373	20241213	140700	159618535	2915	2915	2915	2915	0
374	20241213	140600	159618535	2915	2915	2915	2915	2151
375	20241213	140500	153348370	2915	2915	2915	2915	0
376	20241213	140400	153348370	2915	2915	2915	2915	700
377	20241213	140300	151307870	2915	2915	2915	2915	301
378	20241213	140200	150430455	2915	2915	2915	2915	2638
379	20241213	140100	142740685	2920	2920	2920	2920	0
380	20241213	140000	142740685	2920	2915	2920	2915	991
381	20241213	135900	139850800	2915	2915	2915	2915	405
382	20241213	135800	138670225	2915	2915	2915	2915	0
383	20241213	135700	138670225	2915	2915	2915	2915	933
384	20241213	135600	135950530	2915	2915	2915	2915	79
385	20241213	135500	135720245	2915	2915	2915	2915	759
386	20241213	135400	133507760	2915	2910	2915	2910	688
387	20241213	135300	131502680	2915	2915	2915	2915	982
388	20241213	135200	128640150	2915	2915	2915	2915	137
389	20241213	135100	128240795	2915	2915	2915	2915	5
390	20241213	135000	128226220	2915	2915	2915	2915	0
391	20241213	134900	128226220	2915	2915	2915	2915	33
392	20241213	134800	128130025	2915	2915	2915	2915	0
393	20241213	134700	128130025	2915	2915	2915	2915	0
394	20241213	134600	128130025	2915	2915	2915	2915	0
395	20241213	134500	128130025	2915	2915	2915	2915	2
396	20241213	134400	128124195	2915	2915	2915	2915	0
397	20241213	134300	128124195	2915	2910	2915	2910	1096
398	20241213	134200	124934820	2910	2910	2910	2910	50
399	20241213	134100	124789320	2910	2910	2910	2910	0
400	20241213	134000	124789320	2910	2910	2910	2910	0
401	20241213	133900	124789320	2910	2910	2910	2910	1
402	20241213	133800	124786410	2905	2905	2905	2905	18
403	20241213	133700	124734120	2915	2915	2915	2915	0
404	20241213	133600	124734120	2915	2915	2915	2915	0
405	20241213	133500	124734120	2915	2915	2915	2915	1285
406	20241213	133400	120988345	2910	2900	2910	2900	48
407	20241213	133300	120849045	2915	2915	2915	2915	100
408	20241213	133200	120557545	2915	2915	2915	2915	0
409	20241213	133100	120557545	2915	2915	2915	2915	0
410	20241213	133000	120557545	2915	2915	2915	2915	68
411	20241213	132900	120359325	2915	2915	2915	2915	0
412	20241213	132800	120359325	2915	2915	2915	2915	0
413	20241213	132700	120359325	2915	2915	2915	2915	0
414	20241213	132600	120359325	2915	2915	2915	2915	1
415	20241213	132500	120356410	2895	2915	2915	2895	2001
416	20241213	132400	114554870	2900	2900	2900	2900	0
417	20241213	132300	114554870	2900	2900	2900	2900	1000
418	20241213	132200	111654870	2900	2905	2905	2900	1000
419	20241213	132100	108752510	2915	2915	2915	2915	0
420	20241213	132000	108752510	2915	2910	2915	2910	514
421	20241213	131900	107254770	2905	2905	2905	2905	0
422	20241213	131800	107254770	2905	2905	2905	2905	0
423	20241213	131700	107254770	2905	2905	2905	2905	0
424	20241213	131600	107254770	2905	2905	2905	2905	0
425	20241213	131500	107254770	2905	2910	2910	2905	30
426	20241213	131400	107167595	2910	2910	2910	2910	5
427	20241213	131300	107153045	2915	2915	2915	2915	0
428	20241213	131200	107153045	2915	2915	2915	2915	30
429	20241213	131100	107065595	2915	2915	2915	2915	34
430	20241213	131000	106966485	2905	2905	2905	2905	0
431	20241213	130900	106966485	2905	2905	2905	2905	0
432	20241213	130800	106966485	2905	2905	2905	2905	0
433	20241213	130700	106966485	2905	2905	2905	2905	0
434	20241213	130600	106966485	2905	2905	2905	2905	10
435	20241213	130500	106937435	2910	2910	2910	2910	135
436	20241213	130400	106544585	2910	2910	2910	2910	1624
437	20241213	130300	101818745	2915	2915	2915	2915	0
438	20241213	130200	101818745	2915	2915	2915	2915	0
439	20241213	130100	101818745	2915	2915	2915	2915	400
440	20241213	130000	100652745	2915	2915	2915	2915	0
441	20241213	125900	100652745	2915	2915	2915	2915	0
442	20241213	125800	100652745	2915	2915	2915	2915	0
443	20241213	125700	100652745	2915	2915	2915	2915	0
444	20241213	125600	100652745	2915	2915	2915	2915	0
445	20241213	125500	100652745	2915	2915	2915	2915	1
446	20241213	125400	100649830	2915	2915	2915	2915	300
447	20241213	125300	99775330	2915	2915	2915	2915	0
448	20241213	125200	99775330	2915	2915	2915	2915	0
449	20241213	125100	99775330	2915	2915	2915	2915	10
450	20241213	125000	99746180	2915	2915	2915	2915	49
451	20241213	124900	99603345	2915	2915	2915	2915	0
452	20241213	124800	99603345	2915	2915	2915	2915	1116
453	20241213	124700	96350205	2910	2910	2910	2910	0
454	20241213	124600	96350205	2910	2910	2910	2910	0
455	20241213	124500	96350205	2910	2910	2910	2910	3
456	20241213	124400	96341475	2910	2910	2910	2910	1
457	20241213	124300	96338565	2910	2910	2910	2910	0
458	20241213	124200	96338565	2910	2910	2910	2910	1209
459	20241213	124100	92820375	2910	2910	2910	2910	8
460	20241213	124000	92797095	2910	2910	2910	2910	580
461	20241213	123900	91109295	2900	2900	2900	2900	0
462	20241213	123800	91109295	2900	2900	2900	2900	0
463	20241213	123700	91109295	2900	2900	2900	2900	0
464	20241213	123600	91109295	2900	2900	2900	2900	0
465	20241213	123500	91109295	2900	2900	2900	2900	0
466	20241213	123400	91109295	2900	2900	2900	2900	0
467	20241213	123300	91109295	2900	2900	2900	2900	43
468	20241213	123200	90984595	2910	2910	2910	2910	0
469	20241213	123100	90984595	2910	2910	2910	2910	2
470	20241213	123000	90978775	2910	2910	2910	2910	34
471	20241213	122900	90879835	2910	2910	2910	2910	0
472	20241213	122800	90879835	2910	2910	2910	2910	10
473	20241213	122700	90850735	2910	2910	2910	2910	2
474	20241213	122600	90844915	2910	2910	2910	2910	370
475	20241213	122500	89768215	2910	2910	2910	2910	0
476	20241213	122400	89768215	2910	2910	2910	2910	21
477	20241213	122300	89707105	2915	2915	2915	2915	0
478	20241213	122200	89707105	2915	2915	2915	2915	0
479	20241213	122100	89707105	2915	2915	2915	2915	0
480	20241213	122000	89707105	2915	2915	2915	2915	0
481	20241213	121900	89707105	2915	2910	2915	2910	364
482	20241213	121800	88646250	2915	2915	2915	2915	30
483	20241213	121700	88558800	2915	2910	2915	2910	2
484	20241213	121600	88552975	2910	2910	2910	2910	35
485	20241213	121500	88451125	2910	2910	2910	2910	360
486	20241213	121400	87403525	2910	2910	2910	2910	1
487	20241213	121300	87400615	2910	2910	2910	2910	0
488	20241213	121200	87400615	2910	2910	2910	2910	5
489	20241213	121100	87386065	2910	2910	2910	2910	0
490	20241213	121000	87386065	2910	2910	2910	2910	1
491	20241213	120900	87383155	2905	2905	2905	2905	0
492	20241213	120800	87383155	2905	2905	2905	2905	969
493	20241213	120700	84568210	2905	2905	2905	2905	516
494	20241213	120600	83069230	2915	2915	2915	2915	10
495	20241213	120500	83040080	2910	2910	2910	2910	2
496	20241213	120400	83034260	2915	2915	2915	2915	0
497	20241213	120300	83034260	2915	2915	2915	2915	0
498	20241213	120200	83034260	2915	2915	2915	2915	0
499	20241213	120100	83034260	2915	2915	2915	2915	0
500	20241213	120000	83034260	2915	2915	2915	2915	0
501	20241213	115900	83034260	2915	2915	2915	2915	0
502	20241213	115800	83034260	2915	2915	2915	2915	0
503	20241213	115700	83034260	2915	2910	2915	2910	1118
504	20241213	115600	79780340	2895	2895	2895	2895	0
505	20241213	115500	79780340	2895	2895	2895	2895	1
506	20241213	115400	79777445	2905	2905	2905	2905	0
507	20241213	115300	79777445	2905	2905	2905	2905	1590
508	20241213	115200	75158495	2905	2900	2905	2900	880
509	20241213	115100	72604595	2905	2905	2905	2905	360
510	20241213	115000	71558795	2905	2905	2905	2905	0
511	20241213	114900	71558795	2905	2905	2905	2905	0
512	20241213	114800	71558795	2905	2905	2905	2905	0
513	20241213	114700	71558795	2905	2900	2905	2900	390
514	20241213	114600	70426095	2900	2900	2900	2900	0
515	20241213	114500	70426095	2900	2900	2900	2900	0
516	20241213	114400	70426095	2900	2900	2900	2900	0
517	20241213	114300	70426095	2900	2900	2900	2900	0
518	20241213	114200	70426095	2900	2900	2900	2900	1969
519	20241213	114100	64715995	2900	2900	2900	2900	370
520	20241213	114000	63642995	2895	2895	2895	2895	0
521	20241213	113900	63642995	2895	2895	2895	2895	0
522	20241213	113800	63642995	2895	2895	2895	2895	0
523	20241213	113700	63642995	2895	2895	2895	2895	0
524	20241213	113600	63642995	2895	2895	2895	2895	164
525	20241213	113500	63168215	2890	2890	2890	2890	23
526	20241213	113400	63101745	2890	2890	2890	2890	2
527	20241213	113300	63095965	2890	2890	2890	2890	50
528	20241213	113200	62951465	2880	2875	2880	2875	501
529	20241213	113100	61511085	2900	2900	2900	2900	0
530	20241213	113000	61511085	2900	2900	2900	2900	0
531	20241213	112900	61511085	2900	2900	2900	2900	0
532	20241213	112800	61511085	2900	2900	2900	2900	0
533	20241213	112700	61511085	2900	2900	2900	2900	0
534	20241213	112600	61511085	2900	2900	2900	2900	0
535	20241213	112500	61511085	2900	2900	2900	2900	0
536	20241213	112400	61511085	2900	2900	2900	2900	1
537	20241213	112300	61508185	2895	2880	2895	2875	9231
538	20241213	112200	34867635	2895	2895	2895	2895	0
539	20241213	112100	34867635	2895	2895	2895	2895	0
540	20241213	112000	34867635	2895	2895	2895	2895	0
541	20241213	111900	34867635	2895	2895	2895	2895	0
542	20241213	111800	34867635	2895	2895	2895	2895	0
543	20241213	111700	34867635	2895	2895	2895	2895	0
544	20241213	111600	34867635	2895	2895	2895	2895	1
545	20241213	111500	34864740	2895	2895	2895	2895	0
546	20241213	111400	34864740	2895	2895	2895	2895	0
547	20241213	111300	34864740	2895	2895	2895	2895	0
548	20241213	111200	34864740	2895	2895	2895	2895	0
549	20241213	111100	34864740	2895	2895	2895	2895	0
550	20241213	111000	34864740	2895	2895	2895	2895	0
551	20241213	110900	34864740	2895	2895	2895	2895	0
552	20241213	110800	34864740	2895	2895	2895	2895	0
553	20241213	110700	34864740	2895	2895	2895	2895	0
554	20241213	110600	34864740	2895	2895	2895	2895	0
555	20241213	110500	34864740	2895	2895	2895	2895	0
556	20241213	110400	34864740	2895	2895	2895	2895	0
557	20241213	110300	34864740	2895	2895	2895	2895	0
558	20241213	110200	34864740	2895	2895	2895	2895	0
559	20241213	110100	34864740	2895	2895	2895	2895	0
560	20241213	110000	34864740	2895	2895	2895	2895	100
561	20241213	105900	34575240	2895	2895	2895	2895	1
562	20241213	105800	34572345	2895	2895	2895	2895	0
563	20241213	105700	34572345	2895	2895	2895	2880	105
564	20241213	105600	34269780	2895	2895	2895	2895	0
565	20241213	105500	34269780	2895	2895	2895	2895	1
566	20241213	105400	34266885	2890	2890	2890	2890	5
567	20241213	105300	34252435	2895	2895	2895	2895	0
568	20241213	105200	34252435	2895	2895	2895	2895	0
569	20241213	105100	34252435	2895	2895	2895	2895	0
570	20241213	105000	34252435	2895	2895	2895	2895	0
571	20241213	104900	34252435	2895	2895	2895	2895	0
572	20241213	104800	34252435	2895	2895	2895	2895	3
573	20241213	104700	34243750	2895	2895	2895	2895	0
574	20241213	104600	34243750	2895	2895	2895	2895	1
575	20241213	104500	34240855	2880	2880	2880	2880	0
576	20241213	104400	34240855	2880	2880	2880	2880	66
577	20241213	104300	34050775	2880	2880	2880	2880	0
578	20241213	104200	34050775	2880	2880	2880	2880	0
579	20241213	104100	34050775	2880	2880	2880	2880	0
580	20241213	104000	34050775	2880	2880	2880	2875	3025
581	20241213	103900	25352375	2895	2895	2895	2895	0
582	20241213	103800	25352375	2895	2895	2895	2895	0
583	20241213	103700	25352375	2895	2890	2895	2880	2033
584	20241213	103600	19493170	2895	2895	2895	2895	1
585	20241213	103500	19490275	2895	2895	2895	2895	0
586	20241213	103400	19490275	2895	2895	2895	2895	30
587	20241213	103300	19403425	2895	2895	2895	2895	1
588	20241213	103200	19400530	2895	2895	2895	2895	0
589	20241213	103100	19400530	2895	2895	2895	2895	0
590	20241213	103000	19400530	2895	2895	2895	2895	0
591	20241213	102900	19400530	2895	2895	2895	2895	0
592	20241213	102800	19400530	2895	2895	2895	2895	0
593	20241213	102700	19400530	2895	2895	2895	2895	0
594	20241213	102600	19400530	2895	2895	2895	2895	0
595	20241213	102500	19400530	2895	2895	2895	2895	0
596	20241213	102400	19400530	2895	2895	2895	2895	3
597	20241213	102300	19391845	2885	2885	2885	2885	0
598	20241213	102200	19391845	2885	2885	2885	2885	0
599	20241213	102100	19391845	2885	2885	2885	2885	0
600	20241213	102000	19391845	2885	2885	2885	2885	0
601	20241213	101900	19391845	2885	2885	2885	2885	0
602	20241213	101800	19391845	2885	2885	2885	2885	35
603	20241213	101700	19290870	2890	2890	2890	2890	0
604	20241213	101600	19290870	2890	2890	2890	2890	0
605	20241213	101500	19290870	2890	2890	2890	2890	0
606	20241213	101400	19290870	2890	2890	2890	2890	0
607	20241213	101300	19290870	2890	2890	2890	2890	51
608	20241213	101200	19143480	2890	2895	2895	2890	445
609	20241213	101100	17856455	2895	2895	2895	2895	2
610	20241213	101000	17850665	2895	2900	2900	2895	11
611	20241213	100900	17818770	2900	2900	2900	2900	0
612	20241213	100800	17818770	2900	2900	2900	2900	1
613	20241213	100700	17815870	2890	2895	2900	2890	6
614	20241213	100600	17798495	2900	2900	2900	2900	2
615	20241213	100500	17792695	2900	2900	2900	2900	0
616	20241213	100400	17792695	2900	2900	2900	2900	0
617	20241213	100300	17792695	2900	2900	2900	2900	6
618	20241213	100200	17775295	2895	2895	2895	2895	0
619	20241213	100100	17775295	2895	2895	2895	2895	1
620	20241213	100000	17772400	2895	2895	2895	2895	0
621	20241213	095900	17772400	2895	2895	2895	2895	0
622	20241213	095800	17772400	2895	2895	2895	2895	0
623	20241213	095700	17772400	2895	2895	2895	2895	0
624	20241213	095600	17772400	2895	2895	2895	2895	0
625	20241213	095500	17772400	2895	2895	2895	2895	0
626	20241213	095400	17772400	2895	2895	2895	2895	0
627	20241213	095300	17772400	2895	2895	2895	2895	0
628	20241213	095200	17772400	2895	2895	2895	2895	30
629	20241213	095100	17685550	2900	2900	2900	2900	0
630	20241213	095000	17685550	2900	2900	2900	2900	0
631	20241213	094900	17685550	2900	2900	2900	2900	0
632	20241213	094800	17685550	2900	2900	2900	2900	0
633	20241213	094700	17685550	2900	2900	2900	2900	0
634	20241213	094600	17685550	2900	2900	2900	2900	0
635	20241213	094500	17685550	2900	2900	2900	2900	2
636	20241213	094400	17679750	2900	2900	2900	2900	1
637	20241213	094300	17676850	2890	2890	2890	2890	50
638	20241213	094200	17532350	2885	2890	2890	2885	210
639	20241213	094100	16925500	2885	2885	2885	2885	250
640	20241213	094000	16204250	2885	2895	2895	2885	609
641	20241213	093900	14443710	2900	2900	2900	2900	0
642	20241213	093800	14443710	2900	2900	2900	2900	510
643	20241213	093700	12964710	2900	2900	2900	2900	0
644	20241213	093600	12964710	2900	2900	2900	2900	0
645	20241213	093500	12964710	2900	2900	2900	2900	10
646	20241213	093400	12935710	2900	2900	2900	2900	0
647	20241213	093300	12935710	2900	2895	2900	2895	3
648	20241213	093200	12927020	2900	2900	2900	2900	5
649	20241213	093100	12912520	2910	2910	2910	2910	0
650	20241213	093000	12912520	2910	2910	2910	2910	0
651	20241213	092900	12912520	2910	2910	2910	2910	0
652	20241213	092800	12912520	2910	2910	2910	2910	0
653	20241213	092700	12912520	2910	2910	2910	2910	0
654	20241213	092600	12912520	2910	2910	2910	2910	0
655	20241213	092500	12912520	2910	2910	2910	2910	0
656	20241213	092400	12912520	2910	2910	2910	2910	0
657	20241213	092300	12912520	2910	2900	2910	2900	1000
658	20241213	092200	10009125	2890	2890	2890	2890	0
659	20241213	092100	10009125	2890	2890	2890	2890	91
660	20241213	092000	9746135	2895	2895	2895	2895	0
661	20241213	091900	9746135	2895	2895	2895	2895	3
662	20241213	091800	9737450	2890	2890	2890	2890	300
663	20241213	091700	8870450	2895	2895	2895	2895	0
664	20241213	091600	8870450	2895	2895	2895	2895	100
665	20241213	091500	8580950	2895	2895	2895	2895	0
666	20241213	091400	8580950	2895	2895	2895	2895	0
667	20241213	091300	8580950	2895	2895	2895	2895	0
668	20241213	091200	8580950	2895	2895	2895	2895	0
669	20241213	091100	8580950	2895	2895	2895	2895	0
670	20241213	091000	8580950	2895	2895	2895	2895	0
671	20241213	090900	8580950	2895	2895	2895	2895	483
672	20241213	090800	7182665	2895	2895	2895	2895	482
673	20241213	090700	5787275	2905	2905	2905	2905	113
674	20241213	090600	5459010	2900	2900	2900	2900	0
675	20241213	090500	5459010	2900	2900	2900	2900	0
676	20241213	090400	5459010	2900	2900	2900	2900	0
677	20241213	090300	5459010	2900	2900	2900	2900	24
678	20241213	090200	5389410	2895	2895	2895	2895	0
679	20241213	090100	5389410	2895	2890	2895	2890	60
680	20241213	090000	5215890	2885	2880	2885	2880	1811