KissMeData/378850/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213300	118465030	2970	2970	2970	2970	832
3	20241210	213200	118465030	2970	2970	2970	2970	0
4	20241210	213100	118465030	2970	2970	2970	2970	0
5	20241210	213000	118465030	2970	2970	2970	2970	0
6	20241210	212900	118465030	2970	2970	2970	2970	0
7	20241210	212800	118465030	2970	2970	2970	2970	0
8	20241210	212700	118465030	2970	2970	2970	2970	0
9	20241210	212600	118465030	2970	2970	2970	2970	0
10	20241210	212500	118465030	2970	2970	2970	2970	0
11	20241210	212400	118465030	2970	2970	2970	2970	0
12	20241210	212300	118465030	2970	2970	2970	2970	0
13	20241210	212200	118465030	2970	2970	2970	2970	0
14	20241210	212100	118465030	2970	2970	2970	2970	0
15	20241210	212000	118465030	2970	2970	2970	2970	0
16	20241210	211900	118465030	2970	2970	2970	2970	0
17	20241210	211800	118465030	2970	2970	2970	2970	0
18	20241210	211700	118465030	2970	2970	2970	2970	0
19	20241210	211600	118465030	2970	2970	2970	2970	0
20	20241210	211500	118465030	2970	2970	2970	2970	0
21	20241210	211400	118465030	2970	2970	2970	2970	0
22	20241210	211300	118465030	2970	2970	2970	2970	0
23	20241210	211200	118465030	2970	2970	2970	2970	0
24	20241210	211100	118465030	2970	2970	2970	2970	0
25	20241210	211000	118465030	2970	2970	2970	2970	0
26	20241210	210900	118465030	2970	2970	2970	2970	0
27	20241210	210800	118465030	2970	2970	2970	2970	0
28	20241210	210700	118465030	2970	2970	2970	2970	0
29	20241210	210600	118465030	2970	2970	2970	2970	0
30	20241210	210500	118465030	2970	2970	2970	2970	0
31	20241210	210400	118465030	2970	2970	2970	2970	0
32	20241210	210300	118465030	2970	2970	2970	2970	832
33	20241210	210200	118465030	2970	2970	2970	2970	0
34	20241210	210100	118465030	2970	2970	2970	2970	0
35	20241210	210000	118465030	2970	2970	2970	2970	0
36	20241210	205900	118465030	2970	2970	2970	2970	0
37	20241210	205800	118465030	2970	2970	2970	2970	0
38	20241210	205700	118465030	2970	2970	2970	2970	0
39	20241210	205600	118465030	2970	2970	2970	2970	0
40	20241210	205500	118465030	2970	2970	2970	2970	0
41	20241210	205400	118465030	2970	2970	2970	2970	0
42	20241210	205300	118465030	2970	2970	2970	2970	0
43	20241210	205200	118465030	2970	2970	2970	2970	0
44	20241210	205100	118465030	2970	2970	2970	2970	0
45	20241210	205000	118465030	2970	2970	2970	2970	0
46	20241210	204900	118465030	2970	2970	2970	2970	0
47	20241210	204800	118465030	2970	2970	2970	2970	0
48	20241210	204700	118465030	2970	2970	2970	2970	0
49	20241210	204600	118465030	2970	2970	2970	2970	0
50	20241210	204500	118465030	2970	2970	2970	2970	0
51	20241210	204400	118465030	2970	2970	2970	2970	0
52	20241210	204300	118465030	2970	2970	2970	2970	0
53	20241210	204200	118465030	2970	2970	2970	2970	0
54	20241210	204100	118465030	2970	2970	2970	2970	0
55	20241210	204000	118465030	2970	2970	2970	2970	0
56	20241210	203900	118465030	2970	2970	2970	2970	0
57	20241210	203800	118465030	2970	2970	2970	2970	0
58	20241210	203700	118465030	2970	2970	2970	2970	0
59	20241210	203600	118465030	2970	2970	2970	2970	0
60	20241210	203500	118465030	2970	2970	2970	2970	0
61	20241210	203400	118465030	2970	2970	2970	2970	0
62	20241210	203300	118465030	2970	2970	2970	2970	832
63	20241210	203200	118465030	2970	2970	2970	2970	0
64	20241210	203100	118465030	2970	2970	2970	2970	0
65	20241210	203000	118465030	2970	2970	2970	2970	0
66	20241210	202900	118465030	2970	2970	2970	2970	0
67	20241210	202800	118465030	2970	2970	2970	2970	0
68	20241210	202700	118465030	2970	2970	2970	2970	0
69	20241210	202600	118465030	2970	2970	2970	2970	0
70	20241210	202500	118465030	2970	2970	2970	2970	0
71	20241210	202400	118465030	2970	2970	2970	2970	0
72	20241210	202300	118465030	2970	2970	2970	2970	0
73	20241210	202200	118465030	2970	2970	2970	2970	0
74	20241210	202100	118465030	2970	2970	2970	2970	0
75	20241210	202000	118465030	2970	2970	2970	2970	0
76	20241210	201900	118465030	2970	2970	2970	2970	0
77	20241210	201800	118465030	2970	2970	2970	2970	0
78	20241210	201700	118465030	2970	2970	2970	2970	0
79	20241210	201600	118465030	2970	2970	2970	2970	0
80	20241210	201500	118465030	2970	2970	2970	2970	0
81	20241210	201400	118465030	2970	2970	2970	2970	0
82	20241210	201300	118465030	2970	2970	2970	2970	0
83	20241210	201200	118465030	2970	2970	2970	2970	0
84	20241210	201100	118465030	2970	2970	2970	2970	0
85	20241210	201000	118465030	2970	2970	2970	2970	0
86	20241210	200900	118465030	2970	2970	2970	2970	0
87	20241210	200800	118465030	2970	2970	2970	2970	0
88	20241210	200700	118465030	2970	2970	2970	2970	0
89	20241210	200600	118465030	2970	2970	2970	2970	0
90	20241210	200500	118465030	2970	2970	2970	2970	0
91	20241210	200400	118465030	2970	2970	2970	2970	0
92	20241210	200300	118465030	2970	2970	2970	2970	832
93	20241210	200200	118465030	2970	2970	2970	2970	0
94	20241210	200100	118465030	2970	2970	2970	2970	0
95	20241210	200000	118465030	2970	2970	2970	2970	0
96	20241210	195900	118465030	2970	2970	2970	2970	0
97	20241210	195800	118465030	2970	2970	2970	2970	0
98	20241210	195700	118465030	2970	2970	2970	2970	0
99	20241210	195600	118465030	2970	2970	2970	2970	0
100	20241210	195500	118465030	2970	2970	2970	2970	0
101	20241210	195400	118465030	2970	2970	2970	2970	0
102	20241210	195300	118465030	2970	2970	2970	2970	0
103	20241210	195200	118465030	2970	2970	2970	2970	0
104	20241210	195100	118465030	2970	2970	2970	2970	0
105	20241210	195000	118465030	2970	2970	2970	2970	0
106	20241210	194900	118465030	2970	2970	2970	2970	0
107	20241210	194800	118465030	2970	2970	2970	2970	0
108	20241210	194700	118465030	2970	2970	2970	2970	0
109	20241210	194600	118465030	2970	2970	2970	2970	0
110	20241210	194500	118465030	2970	2970	2970	2970	0
111	20241210	194400	118465030	2970	2970	2970	2970	0
112	20241210	194300	118465030	2970	2970	2970	2970	0
113	20241210	194200	118465030	2970	2970	2970	2970	0
114	20241210	194100	118465030	2970	2970	2970	2970	0
115	20241210	194000	118465030	2970	2970	2970	2970	0
116	20241210	193900	118465030	2970	2970	2970	2970	0
117	20241210	193800	118465030	2970	2970	2970	2970	0
118	20241210	193700	118465030	2970	2970	2970	2970	0
119	20241210	193600	118465030	2970	2970	2970	2970	0
120	20241210	193500	118465030	2970	2970	2970	2970	0
121	20241210	193400	118465030	2970	2970	2970	2970	0
122	20241210	193300	118465030	2970	2970	2970	2970	832
123	20241210	193200	118465030	2970	2970	2970	2970	0
124	20241210	193100	118465030	2970	2970	2970	2970	0
125	20241210	193000	118465030	2970	2970	2970	2970	0
126	20241210	192900	118465030	2970	2970	2970	2970	0
127	20241210	192800	118465030	2970	2970	2970	2970	0
128	20241210	192700	118465030	2970	2970	2970	2970	0
129	20241210	192600	118465030	2970	2970	2970	2970	0
130	20241210	192500	118465030	2970	2970	2970	2970	0
131	20241210	192400	118465030	2970	2970	2970	2970	0
132	20241210	192300	118465030	2970	2970	2970	2970	0
133	20241210	192200	118465030	2970	2970	2970	2970	0
134	20241210	192100	118465030	2970	2970	2970	2970	0
135	20241210	192000	118465030	2970	2970	2970	2970	0
136	20241210	191900	118465030	2970	2970	2970	2970	0
137	20241210	191800	118465030	2970	2970	2970	2970	0
138	20241210	191700	118465030	2970	2970	2970	2970	0
139	20241210	191600	118465030	2970	2970	2970	2970	0
140	20241210	191500	118465030	2970	2970	2970	2970	0
141	20241210	191400	118465030	2970	2970	2970	2970	0
142	20241210	191300	118465030	2970	2970	2970	2970	0
143	20241210	191200	118465030	2970	2970	2970	2970	0
144	20241210	191100	118465030	2970	2970	2970	2970	0
145	20241210	191000	118465030	2970	2970	2970	2970	0
146	20241210	190900	118465030	2970	2970	2970	2970	0
147	20241210	190800	118465030	2970	2970	2970	2970	0
148	20241210	190700	118465030	2970	2970	2970	2970	0
149	20241210	190600	118465030	2970	2970	2970	2970	0
150	20241210	190500	118465030	2970	2970	2970	2970	0
151	20241210	190400	118465030	2970	2970	2970	2970	0
152	20241210	190300	118465030	2970	2970	2970	2970	832
153	20241210	190200	118465030	2970	2970	2970	2970	0
154	20241210	190100	118465030	2970	2970	2970	2970	0
155	20241210	190000	118465030	2970	2970	2970	2970	0
156	20241210	185900	118465030	2970	2970	2970	2970	0
157	20241210	185800	118465030	2970	2970	2970	2970	0
158	20241210	185700	118465030	2970	2970	2970	2970	0
159	20241210	185600	118465030	2970	2970	2970	2970	0
160	20241210	185500	118465030	2970	2970	2970	2970	0
161	20241210	185400	118465030	2970	2970	2970	2970	0
162	20241210	185300	118465030	2970	2970	2970	2970	0
163	20241210	185200	118465030	2970	2970	2970	2970	0
164	20241210	185100	118465030	2970	2970	2970	2970	0
165	20241210	185000	118465030	2970	2970	2970	2970	0
166	20241210	184900	118465030	2970	2970	2970	2970	0
167	20241210	184800	118465030	2970	2970	2970	2970	0
168	20241210	184700	118465030	2970	2970	2970	2970	0
169	20241210	184600	118465030	2970	2970	2970	2970	0
170	20241210	184500	118465030	2970	2970	2970	2970	0
171	20241210	184400	118465030	2970	2970	2970	2970	0
172	20241210	184300	118465030	2970	2970	2970	2970	0
173	20241210	184200	118465030	2970	2970	2970	2970	0
174	20241210	184100	118465030	2970	2970	2970	2970	0
175	20241210	184000	118465030	2970	2970	2970	2970	0
176	20241210	183900	118465030	2970	2970	2970	2970	0
177	20241210	183800	118465030	2970	2970	2970	2970	0
178	20241210	183700	118465030	2970	2970	2970	2970	0
179	20241210	183600	118465030	2970	2970	2970	2970	0
180	20241210	183500	118465030	2970	2970	2970	2970	0
181	20241210	183400	118465030	2970	2970	2970	2970	0
182	20241210	183300	118465030	2970	2970	2970	2970	832
183	20241210	183200	118465030	2970	2970	2970	2970	0
184	20241210	183100	118465030	2970	2970	2970	2970	0
185	20241210	183000	118465030	2970	2970	2970	2970	0
186	20241210	182900	118465030	2970	2970	2970	2970	0
187	20241210	182800	118465030	2970	2970	2970	2970	0
188	20241210	182700	118465030	2970	2970	2970	2970	0
189	20241210	182600	118465030	2970	2970	2970	2970	0
190	20241210	182500	118465030	2970	2970	2970	2970	0
191	20241210	182400	118465030	2970	2970	2970	2970	0
192	20241210	182300	118465030	2970	2970	2970	2970	0
193	20241210	182200	118465030	2970	2970	2970	2970	0
194	20241210	182100	118465030	2970	2970	2970	2970	0
195	20241210	182000	118465030	2970	2970	2970	2970	0
196	20241210	181900	118465030	2970	2970	2970	2970	0
197	20241210	181800	118465030	2970	2970	2970	2970	0
198	20241210	181700	118465030	2970	2970	2970	2970	0
199	20241210	181600	118465030	2970	2970	2970	2970	0
200	20241210	181500	118465030	2970	2970	2970	2970	0
201	20241210	181400	118465030	2970	2970	2970	2970	0
202	20241210	181300	118465030	2970	2970	2970	2970	0
203	20241210	181200	118465030	2970	2970	2970	2970	0
204	20241210	181100	118465030	2970	2970	2970	2970	0
205	20241210	181000	118465030	2970	2970	2970	2970	0
206	20241210	180900	118465030	2970	2970	2970	2970	0
207	20241210	180800	118465030	2970	2970	2970	2970	0
208	20241210	180700	118465030	2970	2970	2970	2970	0
209	20241210	180600	118465030	2970	2970	2970	2970	0
210	20241210	180500	118465030	2970	2970	2970	2970	0
211	20241210	180400	118465030	2970	2970	2970	2970	0
212	20241210	180300	118465030	2970	2970	2970	2970	832
213	20241210	180200	118465030	2970	2970	2970	2970	0
214	20241210	180100	118465030	2970	2970	2970	2970	0
215	20241210	180000	118465030	2970	2970	2970	2970	0
216	20241210	175900	118465030	2970	2970	2970	2970	0
217	20241210	175800	118465030	2970	2970	2970	2970	0
218	20241210	175700	118465030	2970	2970	2970	2970	0
219	20241210	175600	118465030	2970	2970	2970	2970	0
220	20241210	175500	118465030	2970	2970	2970	2970	0
221	20241210	175400	118465030	2970	2970	2970	2970	0
222	20241210	175300	118465030	2970	2970	2970	2970	0
223	20241210	175200	118465030	2970	2970	2970	2970	0
224	20241210	175100	118465030	2970	2970	2970	2970	0
225	20241210	175000	118465030	2970	2970	2970	2970	0
226	20241210	174900	118465030	2970	2970	2970	2970	0
227	20241210	174800	118465030	2970	2970	2970	2970	0
228	20241210	174700	118465030	2970	2970	2970	2970	0
229	20241210	174600	118465030	2970	2970	2970	2970	0
230	20241210	174500	118465030	2970	2970	2970	2970	0
231	20241210	174400	118465030	2970	2970	2970	2970	0
232	20241210	174300	118465030	2970	2970	2970	2970	0
233	20241210	174200	118465030	2970	2970	2970	2970	0
234	20241210	174100	118465030	2970	2970	2970	2970	0
235	20241210	174000	118465030	2970	2970	2970	2970	0
236	20241210	173900	118465030	2970	2970	2970	2970	0
237	20241210	173800	118465030	2970	2970	2970	2970	0
238	20241210	173700	118465030	2970	2970	2970	2970	0
239	20241210	173600	118465030	2970	2970	2970	2970	0
240	20241210	173500	118465030	2970	2970	2970	2970	0
241	20241210	173400	118465030	2970	2970	2970	2970	0
242	20241210	173300	118465030	2970	2970	2970	2970	832
243	20241210	173200	118465030	2970	2970	2970	2970	0
244	20241210	173100	118465030	2970	2970	2970	2970	0
245	20241210	173000	118465030	2970	2970	2970	2970	0
246	20241210	172900	118465030	2970	2970	2970	2970	0
247	20241210	172800	118465030	2970	2970	2970	2970	0
248	20241210	172700	118465030	2970	2970	2970	2970	0
249	20241210	172600	118465030	2970	2970	2970	2970	0
250	20241210	172500	118465030	2970	2970	2970	2970	0
251	20241210	172400	118465030	2970	2970	2970	2970	0
252	20241210	172300	118465030	2970	2970	2970	2970	0
253	20241210	172200	118465030	2970	2970	2970	2970	0
254	20241210	172100	118465030	2970	2970	2970	2970	0
255	20241210	172000	118465030	2970	2970	2970	2970	0
256	20241210	171900	118465030	2970	2970	2970	2970	0
257	20241210	171800	118465030	2970	2970	2970	2970	0
258	20241210	171700	118465030	2970	2970	2970	2970	0
259	20241210	171600	118465030	2970	2970	2970	2970	0
260	20241210	171500	118465030	2970	2970	2970	2970	0
261	20241210	171400	118465030	2970	2970	2970	2970	0
262	20241210	171300	118465030	2970	2970	2970	2970	0
263	20241210	171200	118465030	2970	2970	2970	2970	0
264	20241210	171100	118465030	2970	2970	2970	2970	0
265	20241210	171000	118465030	2970	2970	2970	2970	0
266	20241210	170900	118465030	2970	2970	2970	2970	0
267	20241210	170800	118465030	2970	2970	2970	2970	0
268	20241210	170700	118465030	2970	2970	2970	2970	0
269	20241210	170600	118465030	2970	2970	2970	2970	0
270	20241210	170500	118465030	2970	2970	2970	2970	0
271	20241210	170400	118465030	2970	2970	2970	2970	0
272	20241210	170300	118465030	2970	2970	2970	2970	832
273	20241210	170200	118465030	2970	2970	2970	2970	0
274	20241210	170100	118465030	2970	2970	2970	2970	0
275	20241210	170000	118465030	2970	2970	2970	2970	0
276	20241210	165900	118465030	2970	2970	2970	2970	0
277	20241210	165800	118465030	2970	2970	2970	2970	0
278	20241210	165700	118465030	2970	2970	2970	2970	0
279	20241210	165600	118465030	2970	2970	2970	2970	0
280	20241210	165500	118465030	2970	2970	2970	2970	0
281	20241210	165400	118465030	2970	2970	2970	2970	0
282	20241210	165300	118465030	2970	2970	2970	2970	0
283	20241210	165200	118465030	2970	2970	2970	2970	0
284	20241210	165100	118465030	2970	2970	2970	2970	0
285	20241210	165000	118465030	2970	2970	2970	2970	0
286	20241210	164900	118465030	2970	2970	2970	2970	0
287	20241210	164800	118465030	2970	2970	2970	2970	0
288	20241210	164700	118465030	2970	2970	2970	2970	0
289	20241210	164600	118465030	2970	2970	2970	2970	0
290	20241210	164500	118465030	2970	2970	2970	2970	0
291	20241210	164400	118465030	2970	2970	2970	2970	0
292	20241210	164300	118465030	2970	2970	2970	2970	0
293	20241210	164200	118465030	2970	2970	2970	2970	0
294	20241210	164100	118465030	2970	2970	2970	2970	0
295	20241210	164000	118465030	2970	2970	2970	2970	0
296	20241210	163900	118465030	2970	2970	2970	2970	0
297	20241210	163800	118465030	2970	2970	2970	2970	0
298	20241210	163700	118465030	2970	2970	2970	2970	0
299	20241210	163600	118465030	2970	2970	2970	2970	0
300	20241210	163500	118465030	2970	2970	2970	2970	0
301	20241210	163400	118465030	2970	2970	2970	2970	0
302	20241210	163300	118465030	2970	2970	2970	2970	832
303	20241210	163200	118465030	2970	2970	2970	2970	0
304	20241210	163100	118465030	2970	2970	2970	2970	0
305	20241210	163000	118465030	2970	2970	2970	2970	0
306	20241210	162900	118465030	2970	2970	2970	2970	0
307	20241210	162800	118465030	2970	2970	2970	2970	0
308	20241210	162700	118465030	2970	2970	2970	2970	0
309	20241210	162600	118465030	2970	2970	2970	2970	0
310	20241210	162500	118465030	2970	2970	2970	2970	0
311	20241210	162400	118465030	2970	2970	2970	2970	0
312	20241210	162300	118465030	2970	2970	2970	2970	0
313	20241210	162200	118465030	2970	2970	2970	2970	0
314	20241210	162100	118465030	2970	2970	2970	2970	0
315	20241210	162000	118465030	2970	2970	2970	2970	0
316	20241210	161900	118465030	2970	2970	2970	2970	0
317	20241210	161800	118465030	2970	2970	2970	2970	0
318	20241210	161700	118465030	2970	2970	2970	2970	0
319	20241210	161600	118465030	2970	2970	2970	2970	0
320	20241210	161500	118465030	2970	2970	2970	2970	0
321	20241210	161400	118465030	2970	2970	2970	2970	0
322	20241210	161300	118465030	2970	2970	2970	2970	0
323	20241210	161200	118465030	2970	2970	2970	2970	0
324	20241210	161100	118465030	2970	2970	2970	2970	0
325	20241210	161000	118465030	2970	2970	2970	2970	0
326	20241210	160900	118465030	2970	2970	2970	2970	0
327	20241210	160800	118465030	2970	2970	2970	2970	0
328	20241210	160700	118465030	2970	2970	2970	2970	0
329	20241210	160600	118465030	2970	2970	2970	2970	0
330	20241210	160500	118465030	2970	2970	2970	2970	0
331	20241210	160400	118465030	2970	2970	2970	2970	0
332	20241210	160300	118465030	2970	2970	2970	2970	832
333	20241210	160200	118465030	2970	2970	2970	2970	0
334	20241210	160100	118465030	2970	2970	2970	2970	0
335	20241210	160000	118465030	2970	2970	2970	2970	0
336	20241210	155900	118465030	2970	2970	2970	2970	0
337	20241210	155800	118465030	2970	2970	2970	2970	0
338	20241210	155700	118465030	2970	2970	2970	2970	0
339	20241210	155600	118465030	2970	2970	2970	2970	0
340	20241210	155500	118465030	2970	2970	2970	2970	0
341	20241210	155400	118465030	2970	2970	2970	2970	0
342	20241210	155300	118465030	2970	2970	2970	2970	0
343	20241210	155200	118465030	2970	2970	2970	2970	0
344	20241210	155100	118465030	2970	2970	2970	2970	0
345	20241210	155000	118465030	2970	2970	2970	2970	0
346	20241210	154900	118465030	2970	2970	2970	2970	0
347	20241210	154800	118465030	2970	2970	2970	2970	0
348	20241210	154700	118465030	2970	2970	2970	2970	0
349	20241210	154600	118465030	2970	2970	2970	2970	0
350	20241210	154500	118465030	2970	2970	2970	2970	0
351	20241210	154400	118465030	2970	2970	2970	2970	0
352	20241210	154300	118465030	2970	2970	2970	2970	0
353	20241210	154200	118465030	2970	2970	2970	2970	0
354	20241210	154100	118465030	2970	2970	2970	2970	0
355	20241210	154000	118465030	2970	2970	2970	2970	0
356	20241210	153900	118465030	2970	2970	2970	2970	0
357	20241210	153800	118465030	2970	2970	2970	2970	0
358	20241210	153700	118465030	2970	2970	2970	2970	0
359	20241210	153600	118465030	2970	2970	2970	2970	0
360	20241210	153500	118465030	2970	2970	2970	2970	0
361	20241210	153400	118465030	2970	2970	2970	2970	0
362	20241210	153300	118465030	2970	2970	2970	2970	832
363	20241210	153200	118465030	2970	2970	2970	2970	0
364	20241210	153100	118465030	2970	2970	2970	2970	0
365	20241210	153000	118465030	2970	2970	2970	2970	832
366	20241210	152900	115993990	2975	2975	2975	2975	0
367	20241210	152800	115993990	2975	2975	2975	2975	0
368	20241210	152700	115993990	2975	2975	2975	2975	0
369	20241210	152600	115993990	2975	2975	2975	2975	0
370	20241210	152500	115993990	2975	2975	2975	2975	0
371	20241210	152400	115993990	2975	2975	2975	2975	0
372	20241210	152300	115993990	2975	2975	2975	2975	0
373	20241210	152200	115993990	2975	2975	2975	2975	0
374	20241210	152100	115993990	2975	2975	2975	2975	0
375	20241210	152000	115993990	2975	2975	2975	2975	0
376	20241210	151900	115993990	2975	2975	2975	2975	150
377	20241210	151800	115547740	2985	2975	2985	2975	131
378	20241210	151700	115158005	2985	2985	2985	2985	0
379	20241210	151600	115158005	2985	2985	2985	2985	0
380	20241210	151500	115158005	2985	2985	2985	2985	0
381	20241210	151400	115158005	2985	2985	2985	2985	0
382	20241210	151300	115158005	2985	2980	2985	2980	2
383	20241210	151200	115152040	2970	2970	2970	2970	0
384	20241210	151100	115152040	2970	2970	2970	2970	0
385	20241210	151000	115152040	2970	2970	2970	2970	0
386	20241210	150900	115152040	2970	2970	2970	2970	0
387	20241210	150800	115152040	2970	2970	2970	2970	0
388	20241210	150700	115152040	2970	2970	2970	2970	0
389	20241210	150600	115152040	2970	2970	2970	2970	0
390	20241210	150500	115152040	2970	2970	2970	2970	0
391	20241210	150400	115152040	2970	2970	2970	2970	0
392	20241210	150300	115152040	2970	2970	2970	2970	0
393	20241210	150200	115152040	2970	2970	2970	2970	0
394	20241210	150100	115152040	2970	2970	2970	2970	0
395	20241210	150000	115152040	2970	2970	2970	2970	0
396	20241210	145900	115152040	2970	2970	2970	2970	0
397	20241210	145800	115152040	2970	2970	2970	2970	0
398	20241210	145700	115152040	2970	2970	2970	2970	0
399	20241210	145600	115152040	2970	2970	2970	2970	0
400	20241210	145500	115152040	2970	2970	2970	2970	0
401	20241210	145400	115152040	2970	2970	2970	2970	1341
402	20241210	145300	111169270	2985	2985	2985	2985	1
403	20241210	145200	111166285	2985	2985	2985	2985	0
404	20241210	145100	111166285	2985	2985	2985	2985	0
405	20241210	145000	111166285	2985	2985	2985	2985	0
406	20241210	144900	111166285	2985	2985	2985	2985	0
407	20241210	144800	111166285	2985	2985	2985	2985	0
408	20241210	144700	111166285	2985	2985	2985	2985	0
409	20241210	144600	111166285	2985	2985	2985	2985	0
410	20241210	144500	111166285	2985	2985	2985	2985	32
411	20241210	144400	111070765	2990	2990	2990	2990	0
412	20241210	144300	111070765	2990	2990	2990	2990	0
413	20241210	144200	111070765	2990	2990	2990	2990	0
414	20241210	144100	111070765	2990	2990	2990	2990	0
415	20241210	144000	111070765	2990	2990	2990	2990	0
416	20241210	143900	111070765	2990	2990	2990	2990	0
417	20241210	143800	111070765	2990	2990	2990	2990	200
418	20241210	143700	110472765	2990	2990	2990	2990	0
419	20241210	143600	110472765	2990	2990	2990	2990	0
420	20241210	143500	110472765	2990	2990	2990	2990	0
421	20241210	143400	110472765	2990	2990	2990	2990	0
422	20241210	143300	110472765	2990	2980	2990	2980	2
423	20241210	143200	110466795	2990	2990	2990	2990	0
424	20241210	143100	110466795	2990	2985	2990	2985	100
425	20241210	143000	110168240	2980	2980	2980	2980	0
426	20241210	142900	110168240	2980	2980	2980	2980	0
427	20241210	142800	110168240	2980	2975	2980	2975	417
428	20241210	142700	108926080	2980	2980	2980	2980	0
429	20241210	142600	108926080	2980	2980	2980	2980	0
430	20241210	142500	108926080	2980	2980	2980	2980	0
431	20241210	142400	108926080	2980	2980	2980	2980	0
432	20241210	142300	108926080	2980	2980	2980	2980	0
433	20241210	142200	108926080	2980	2955	2980	2955	139
434	20241210	142100	108513740	2980	2980	2980	2980	0
435	20241210	142000	108513740	2980	2980	2980	2980	0
436	20241210	141900	108513740	2980	2980	2980	2980	0
437	20241210	141800	108513740	2980	2980	2980	2980	20
438	20241210	141700	108454140	2975	2975	2975	2975	0
439	20241210	141600	108454140	2975	2970	2975	2970	1838
440	20241210	141500	102990985	2970	2970	2970	2970	0
441	20241210	141400	102990985	2970	2970	2970	2970	20
442	20241210	141300	102931585	2950	2950	2950	2950	0
443	20241210	141200	102931585	2950	2950	2950	2950	0
444	20241210	141100	102931585	2950	2950	2950	2950	0
445	20241210	141000	102931585	2950	2950	2950	2950	0
446	20241210	140900	102931585	2950	2950	2950	2950	0
447	20241210	140800	102931585	2950	2950	2950	2950	0
448	20241210	140700	102931585	2950	2950	2950	2950	0
449	20241210	140600	102931585	2950	2950	2950	2950	0
450	20241210	140500	102931585	2950	2950	2950	2950	1
451	20241210	140400	102928635	2970	2970	2970	2970	0
452	20241210	140300	102928635	2970	2970	2970	2970	0
453	20241210	140200	102928635	2970	2970	2970	2970	0
454	20241210	140100	102928635	2970	2970	2970	2970	0
455	20241210	140000	102928635	2970	2970	2970	2970	0
456	20241210	135900	102928635	2970	2970	2970	2970	0
457	20241210	135800	102928635	2970	2970	2970	2970	0
458	20241210	135700	102928635	2970	2970	2970	2970	0
459	20241210	135600	102928635	2970	2970	2970	2970	0
460	20241210	135500	102928635	2970	2970	2970	2970	0
461	20241210	135400	102928635	2970	2970	2970	2970	0
462	20241210	135300	102928635	2970	2970	2970	2970	1
463	20241210	135200	102925665	2950	2950	2950	2950	0
464	20241210	135100	102925665	2950	2950	2950	2950	0
465	20241210	135000	102925665	2950	2950	2950	2950	0
466	20241210	134900	102925665	2950	2950	2950	2950	0
467	20241210	134800	102925665	2950	2950	2950	2950	0
468	20241210	134700	102925665	2950	2950	2950	2950	121
469	20241210	134600	102568715	2975	2975	2975	2975	0
470	20241210	134500	102568715	2975	2975	2975	2975	0
471	20241210	134400	102568715	2975	2975	2975	2975	0
472	20241210	134300	102568715	2975	2975	2975	2975	0
473	20241210	134200	102568715	2975	2975	2975	2975	0
474	20241210	134100	102568715	2975	2975	2975	2975	0
475	20241210	134000	102568715	2975	2975	2975	2975	0
476	20241210	133900	102568715	2975	2975	2975	2975	100
477	20241210	133800	102271215	2950	2950	2950	2950	20
478	20241210	133700	102212215	2970	2970	2970	2970	0
479	20241210	133600	102212215	2970	2965	2970	2965	1594
480	20241210	133500	97483035	2965	2965	2965	2965	0
481	20241210	133400	97483035	2965	2965	2965	2965	0
482	20241210	133300	97483035	2965	2965	2965	2965	0
483	20241210	133200	97483035	2965	2965	2965	2965	0
484	20241210	133100	97483035	2965	2965	2965	2965	0
485	20241210	133000	97483035	2965	2965	2965	2965	0
486	20241210	132900	97483035	2965	2965	2965	2965	0
487	20241210	132800	97483035	2965	2965	2965	2965	0
488	20241210	132700	97483035	2965	2965	2965	2965	2
489	20241210	132600	97477105	2970	2970	2970	2970	0
490	20241210	132500	97477105	2970	2970	2970	2970	0
491	20241210	132400	97477105	2970	2970	2970	2970	0
492	20241210	132300	97477105	2970	2970	2970	2970	0
493	20241210	132200	97477105	2970	2970	2970	2970	0
494	20241210	132100	97477105	2970	2970	2970	2970	0
495	20241210	132000	97477105	2970	2970	2970	2970	0
496	20241210	131900	97477105	2970	2970	2970	2970	0
497	20241210	131800	97477105	2970	2970	2970	2970	0
498	20241210	131700	97477105	2970	2970	2970	2970	0
499	20241210	131600	97477105	2970	2970	2970	2970	0
500	20241210	131500	97477105	2970	2970	2970	2970	0
501	20241210	131400	97477105	2970	2970	2970	2970	0
502	20241210	131300	97477105	2970	2970	2970	2970	0
503	20241210	131200	97477105	2970	2970	2970	2970	0
504	20241210	131100	97477105	2970	2970	2970	2970	0
505	20241210	131000	97477105	2970	2965	2970	2965	2
506	20241210	130900	97471170	2970	2970	2970	2970	0
507	20241210	130800	97471170	2970	2970	2970	2970	0
508	20241210	130700	97471170	2970	2960	2970	2960	583
509	20241210	130600	95742595	2965	2965	2965	2965	0
510	20241210	130500	95742595	2965	2965	2965	2965	1
511	20241210	130400	95739630	2945	2945	2945	2945	0
512	20241210	130300	95739630	2945	2945	2945	2945	0
513	20241210	130200	95739630	2945	2945	2945	2945	0
514	20241210	130100	95739630	2945	2945	2945	2945	0
515	20241210	130000	95739630	2945	2945	2945	2945	300
516	20241210	125900	94856130	2945	2945	2945	2945	0
517	20241210	125800	94856130	2945	2945	2945	2945	0
518	20241210	125700	94856130	2945	2945	2945	2945	0
519	20241210	125600	94856130	2945	2945	2945	2945	177
520	20241210	125500	94334865	2945	2945	2945	2945	50
521	20241210	125400	94187615	2945	2945	2945	2945	0
522	20241210	125300	94187615	2945	2945	2945	2945	0
523	20241210	125200	94187615	2945	2945	2945	2945	0
524	20241210	125100	94187615	2945	2945	2945	2945	0
525	20241210	125000	94187615	2945	2945	2945	2945	0
526	20241210	124900	94187615	2945	2945	2945	2945	149
527	20241210	124800	93748810	2970	2970	2970	2970	0
528	20241210	124700	93748810	2970	2970	2970	2970	0
529	20241210	124600	93748810	2970	2970	2970	2970	0
530	20241210	124500	93748810	2970	2970	2970	2970	0
531	20241210	124400	93748810	2970	2970	2970	2970	0
532	20241210	124300	93748810	2970	2970	2970	2970	0
533	20241210	124200	93748810	2970	2970	2970	2970	0
534	20241210	124100	93748810	2970	2970	2970	2970	0
535	20241210	124000	93748810	2970	2970	2970	2970	0
536	20241210	123900	93748810	2970	2970	2970	2970	0
537	20241210	123800	93748810	2970	2965	2970	2965	579
538	20241210	123700	92029540	2965	2945	2970	2945	3920
539	20241210	123600	80476230	2965	2965	2965	2965	292
540	20241210	123500	79610450	2965	2960	2965	2960	527
541	20241210	123400	78050270	2960	2960	2960	2960	0
542	20241210	123300	78050270	2960	2960	2960	2960	0
543	20241210	123200	78050270	2960	2960	2960	2960	0
544	20241210	123100	78050270	2960	2960	2960	2960	0
545	20241210	123000	78050270	2960	2960	2960	2960	0
546	20241210	122900	78050270	2960	2960	2960	2960	0
547	20241210	122800	78050270	2960	2960	2960	2960	0
548	20241210	122700	78050270	2960	2960	2960	2960	0
549	20241210	122600	78050270	2960	2960	2960	2960	0
550	20241210	122500	78050270	2960	2960	2960	2960	0
551	20241210	122400	78050270	2960	2960	2960	2960	12
552	20241210	122300	78014750	2940	2940	2940	2940	0
553	20241210	122200	78014750	2940	2940	2940	2940	50
554	20241210	122100	77867750	2940	2940	2940	2940	0
555	20241210	122000	77867750	2940	2940	2940	2940	0
556	20241210	121900	77867750	2940	2940	2940	2940	0
557	20241210	121800	77867750	2940	2940	2940	2940	0
558	20241210	121700	77867750	2940	2940	2940	2940	0
559	20241210	121600	77867750	2940	2945	2945	2940	300
560	20241210	121500	76984950	2940	2940	2940	2940	1
561	20241210	121400	76982010	2965	2965	2965	2965	30
562	20241210	121300	76893060	2965	2965	2965	2965	0
563	20241210	121200	76893060	2965	2965	2965	2965	0
564	20241210	121100	76893060	2965	2965	2965	2965	177
565	20241210	121000	76368255	2965	2965	2965	2965	0
566	20241210	120900	76368255	2965	2950	2965	2950	681
567	20241210	120800	74359290	2950	2950	2950	2950	0
568	20241210	120700	74359290	2950	2950	2950	2950	0
569	20241210	120600	74359290	2950	2950	2950	2950	0
570	20241210	120500	74359290	2950	2950	2950	2950	0
571	20241210	120400	74359290	2950	2950	2950	2950	0
572	20241210	120300	74359290	2950	2950	2950	2950	0
573	20241210	120200	74359290	2950	2950	2950	2950	0
574	20241210	120100	74359290	2950	2950	2950	2950	0
575	20241210	120000	74359290	2950	2950	2965	2950	158
576	20241210	115900	73892260	2965	2965	2965	2965	0
577	20241210	115800	73892260	2965	2965	2965	2965	0
578	20241210	115700	73892260	2965	2965	2965	2965	0
579	20241210	115600	73892260	2965	2965	2965	2965	0
580	20241210	115500	73892260	2965	2965	2965	2965	0
581	20241210	115400	73892260	2965	2965	2965	2965	0
582	20241210	115300	73892260	2965	2965	2965	2965	0
583	20241210	115200	73892260	2965	2965	2965	2965	0
584	20241210	115100	73892260	2965	2965	2965	2965	0
585	20241210	115000	73892260	2965	2965	2965	2965	0
586	20241210	114900	73892260	2965	2965	2965	2965	0
587	20241210	114800	73892260	2965	2965	2965	2965	0
588	20241210	114700	73892260	2965	2965	2965	2965	0
589	20241210	114600	73892260	2965	2965	2965	2965	4
590	20241210	114500	73880400	2940	2940	2940	2940	0
591	20241210	114400	73880400	2940	2940	2940	2940	0
592	20241210	114300	73880400	2940	2940	2940	2940	0
593	20241210	114200	73880400	2940	2940	2940	2940	0
594	20241210	114100	73880400	2940	2940	2940	2940	0
595	20241210	114000	73880400	2940	2940	2940	2940	0
596	20241210	113900	73880400	2940	2940	2940	2940	0
597	20241210	113800	73880400	2940	2940	2940	2940	0
598	20241210	113700	73880400	2940	2965	2965	2940	50
599	20241210	113600	73733150	2945	2945	2945	2945	0
600	20241210	113500	73733150	2945	2945	2945	2945	0
601	20241210	113400	73733150	2945	2945	2945	2945	0
602	20241210	113300	73733150	2945	2945	2945	2945	0
603	20241210	113200	73733150	2945	2945	2945	2945	1
604	20241210	113100	73730205	2945	2945	2945	2945	0
605	20241210	113000	73730205	2945	2945	2945	2945	0
606	20241210	112900	73730205	2945	2945	2945	2945	503
607	20241210	112800	72248870	2945	2945	2945	2945	3
608	20241210	112700	72240035	2970	2970	2970	2970	0
609	20241210	112600	72240035	2970	2960	2970	2960	10
610	20241210	112500	72210405	2970	2970	2970	2970	0
611	20241210	112400	72210405	2970	2970	2970	2970	0
612	20241210	112300	72210405	2970	2970	2970	2970	0
613	20241210	112200	72210405	2970	2970	2970	2970	0
614	20241210	112100	72210405	2970	2970	2970	2970	0
615	20241210	112000	72210405	2970	2970	2970	2970	0
616	20241210	111900	72210405	2970	2970	2970	2970	0
617	20241210	111800	72210405	2970	2970	2970	2970	0
618	20241210	111700	72210405	2970	2970	2970	2970	0
619	20241210	111600	72210405	2970	2970	2970	2970	0
620	20241210	111500	72210405	2970	2970	2970	2970	0
621	20241210	111400	72210405	2970	2970	2970	2970	0
622	20241210	111300	72210405	2970	2970	2970	2970	0
623	20241210	111200	72210405	2970	2970	2970	2970	0
624	20241210	111100	72210405	2970	2970	2970	2970	0
625	20241210	111000	72210405	2970	2970	2970	2970	0
626	20241210	110900	72210405	2970	2970	2970	2970	0
627	20241210	110800	72210405	2970	2970	2970	2970	0
628	20241210	110700	72210405	2970	2970	2970	2970	0
629	20241210	110600	72210405	2970	2965	2970	2965	4
630	20241210	110500	72198530	2930	2930	2930	2930	0
631	20241210	110400	72198530	2930	2930	2930	2930	0
632	20241210	110300	72198530	2930	2930	2930	2930	0
633	20241210	110200	72198530	2930	2930	2930	2930	0
634	20241210	110100	72198530	2930	2930	2930	2930	10
635	20241210	110000	72169230	2930	2930	2930	2930	2
636	20241210	105900	72163370	2930	2930	2930	2930	2
637	20241210	105800	72157510	2930	2930	2930	2930	2
638	20241210	105700	72151650	2930	2930	2930	2930	2
639	20241210	105600	72145790	2935	2935	2935	2935	2
640	20241210	105500	72139920	2965	2930	2965	2930	3
641	20241210	105400	72131095	2930	2930	2930	2930	2
642	20241210	105300	72125235	2935	2940	2940	2935	2
643	20241210	105200	72119360	2940	2940	2940	2940	2
644	20241210	105100	72113480	2945	2945	2945	2945	1
645	20241210	105000	72110535	2945	2945	2945	2945	2
646	20241210	104900	72104645	2945	2955	2955	2945	1002
647	20241210	104800	69143750	2955	2955	2955	2955	2
648	20241210	104700	69137840	2975	2970	2975	2955	85
649	20241210	104600	68886315	2970	2970	2975	2970	3
650	20241210	104500	68877400	2970	2970	2975	2970	130
651	20241210	104400	68491230	2980	2970	2985	2970	7
652	20241210	104300	68470400	2970	2970	2970	2970	1
653	20241210	104200	68467430	2970	2970	2970	2970	1
654	20241210	104100	68464460	2970	2970	2970	2970	1
655	20241210	104000	68461490	2960	2960	2960	2960	5
656	20241210	103900	68446690	2990	2990	2990	2990	5
657	20241210	103800	68431740	2990	2990	2990	2990	0
658	20241210	103700	68431740	2990	2990	2990	2990	0
659	20241210	103600	68431740	2990	2990	2990	2990	0
660	20241210	103500	68431740	2990	2990	2990	2990	112
661	20241210	103400	68096860	2990	2990	2990	2990	0
662	20241210	103300	68096860	2990	2990	2990	2990	0
663	20241210	103200	68096860	2990	2990	2990	2990	0
664	20241210	103100	68096860	2990	2990	2990	2990	202
665	20241210	103000	67492880	2990	2990	2990	2990	0
666	20241210	102900	67492880	2990	2990	2990	2990	0
667	20241210	102800	67492880	2990	2990	2990	2990	2170
668	20241210	102700	61004580	2990	2990	2990	2990	0
669	20241210	102600	61004580	2990	2990	2990	2990	61
670	20241210	102500	60822190	2990	2990	2990	2990	0
671	20241210	102400	60822190	2990	2990	2990	2990	1
672	20241210	102300	60819200	2990	2990	2990	2990	3
673	20241210	102200	60810230	2985	2985	2985	2985	92
674	20241210	102100	60535610	2985	2985	2985	2985	0
675	20241210	102000	60535610	2985	2985	2985	2985	55
676	20241210	101900	60371435	2990	2975	2990	2975	500
677	20241210	101800	58878710	2975	2975	2975	2975	102
678	20241210	101700	58575260	2955	2960	2960	2955	361
679	20241210	101600	57507430	2965	2965	2965	2965	0
680	20241210	101500	57507430	2965	2965	2965	2965	50
681	20241210	101400	57359180	2965	2965	2965	2965	125
682	20241210	101300	56988555	2965	2965	2965	2965	4
683	20241210	101200	56976695	2965	2965	2965	2965	0
684	20241210	101100	56976695	2965	2965	2965	2965	191
685	20241210	101000	56410380	2990	2990	2990	2990	0
686	20241210	100900	56410380	2990	2985	2990	2985	1011
687	20241210	100800	53392495	2985	2975	2985	2975	54
688	20241210	100700	53231570	2975	2975	2975	2975	0
689	20241210	100600	53231570	2975	2975	2985	2945	613
690	20241210	100500	51408010	2970	2970	2970	2970	300
691	20241210	100400	50517010	2970	2965	2970	2960	7
692	20241210	100300	50496240	2965	2955	2965	2955	10
693	20241210	100200	50466650	2930	2945	2950	2930	679
694	20241210	100100	48463930	2940	2925	2940	2925	2152
695	20241210	100000	42146245	2925	2925	2925	2925	0
696	20241210	095900	42146245	2925	2925	2925	2925	0
697	20241210	095800	42146245	2925	2925	2925	2925	0
698	20241210	095700	42146245	2925	2910	2925	2910	20
699	20241210	095600	42087895	2920	2920	2920	2920	62
700	20241210	095500	41906855	2910	2910	2910	2910	0
701	20241210	095400	41906855	2910	2910	2910	2910	0
702	20241210	095300	41906855	2910	2910	2910	2910	0
703	20241210	095200	41906855	2910	2910	2915	2910	1034
704	20241210	095100	38897775	2910	2910	2910	2910	0
705	20241210	095000	38897775	2910	2905	2910	2905	229
706	20241210	094900	38231390	2905	2905	2905	2905	350
707	20241210	094800	37214640	2905	2905	2905	2905	0
708	20241210	094700	37214640	2905	2905	2905	2905	498
709	20241210	094600	35767950	2905	2905	2905	2905	1
710	20241210	094500	35765045	2890	2890	2890	2890	6
711	20241210	094400	35747705	2905	2905	2905	2905	0
712	20241210	094300	35747705	2905	2900	2905	2900	807
713	20241210	094200	33404900	2900	2900	2900	2900	3
714	20241210	094100	33396200	2900	2900	2900	2900	0
715	20241210	094000	33396200	2900	2900	2900	2900	0
716	20241210	093900	33396200	2900	2900	2900	2900	0
717	20241210	093800	33396200	2900	2900	2900	2900	1568
718	20241210	093700	28849000	2900	2900	2900	2900	0
719	20241210	093600	28849000	2900	2895	2900	2895	111
720	20241210	093500	28527130	2900	2895	2900	2890	1672
721	20241210	093400	23689185	2895	2895	2895	2895	1
722	20241210	093300	23686290	2885	2885	2885	2885	150
723	20241210	093200	23253540	2895	2895	2895	2895	2
724	20241210	093100	23247750	2885	2885	2885	2885	44
725	20241210	093000	23120810	2895	2895	2895	2895	0
726	20241210	092900	23120810	2895	2895	2895	2895	0
727	20241210	092800	23120810	2895	2895	2895	2895	3
728	20241210	092700	23112125	2890	2890	2890	2890	0
729	20241210	092600	23112125	2890	2890	2890	2890	0
730	20241210	092500	23112125	2890	2890	2890	2890	0
731	20241210	092400	23112125	2890	2900	2900	2890	490
732	20241210	092300	21693125	2890	2890	2890	2890	360
733	20241210	092200	20652725	2895	2895	2895	2895	1
734	20241210	092100	20649830	2895	2895	2895	2895	44
735	20241210	092000	20522450	2895	2895	2895	2895	387
736	20241210	091900	19402085	2895	2895	2895	2895	0
737	20241210	091800	19402085	2895	2885	2895	2885	1358
738	20241210	091700	15474975	2890	2885	2890	2885	672
739	20241210	091600	13535440	2890	2890	2890	2890	104
740	20241210	091500	13234880	2900	2900	2900	2900	0
741	20241210	091400	13234880	2900	2900	2900	2900	0
742	20241210	091300	13234880	2900	2900	2900	2900	0
743	20241210	091200	13234880	2900	2860	2900	2860	1123
744	20241210	091100	9992065	2860	2860	2860	2860	0
745	20241210	091000	9992065	2860	2860	2860	2860	10
746	20241210	090900	9963465	2890	2850	2890	2850	223
747	20241210	090800	9324650	2845	2845	2845	2845	2
748	20241210	090700	9318960	2840	2840	2840	2840	0
749	20241210	090600	9318960	2840	2840	2840	2810	43
750	20241210	090500	9196990	2840	2840	2840	2840	0
751	20241210	090400	9196990	2840	2815	2840	2815	2045
752	20241210	090300	3411740	2810	2805	2810	2805	7
753	20241210	090200	3392085	2805	2800	2805	2800	513
754	20241210	090100	1955675	2800	2790	2800	2790	21
755	20241210	090000	1896890	2785	2755	2785	2755	688