KissMeData/109820/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201300	515391425	2770	2770	2770	2770	1909
3	20241213	201200	515391425	2770	2770	2770	2770	0
4	20241213	201100	515391425	2770	2770	2770	2770	0
5	20241213	201000	515391425	2770	2770	2770	2770	0
6	20241213	200900	515391425	2770	2770	2770	2770	0
7	20241213	200800	515391425	2770	2770	2770	2770	0
8	20241213	200700	515391425	2770	2770	2770	2770	0
9	20241213	200600	515391425	2770	2770	2770	2770	0
10	20241213	200500	515391425	2770	2770	2770	2770	0
11	20241213	200400	515391425	2770	2770	2770	2770	0
12	20241213	200300	515391425	2770	2770	2770	2770	0
13	20241213	200200	515391425	2770	2770	2770	2770	0
14	20241213	200100	515391425	2770	2770	2770	2770	0
15	20241213	200000	515391425	2770	2770	2770	2770	0
16	20241213	195900	515391425	2770	2770	2770	2770	0
17	20241213	195800	515391425	2770	2770	2770	2770	0
18	20241213	195700	515391425	2770	2770	2770	2770	0
19	20241213	195600	515391425	2770	2770	2770	2770	0
20	20241213	195500	515391425	2770	2770	2770	2770	0
21	20241213	195400	515391425	2770	2770	2770	2770	0
22	20241213	195300	515391425	2770	2770	2770	2770	0
23	20241213	195200	515391425	2770	2770	2770	2770	0
24	20241213	195100	515391425	2770	2770	2770	2770	0
25	20241213	195000	515391425	2770	2770	2770	2770	0
26	20241213	194900	515391425	2770	2770	2770	2770	0
27	20241213	194800	515391425	2770	2770	2770	2770	0
28	20241213	194700	515391425	2770	2770	2770	2770	0
29	20241213	194600	515391425	2770	2770	2770	2770	0
30	20241213	194500	515391425	2770	2770	2770	2770	0
31	20241213	194400	515391425	2770	2770	2770	2770	0
32	20241213	194300	515391425	2770	2770	2770	2770	1909
33	20241213	194200	515391425	2770	2770	2770	2770	0
34	20241213	194100	515391425	2770	2770	2770	2770	0
35	20241213	194000	515391425	2770	2770	2770	2770	0
36	20241213	193900	515391425	2770	2770	2770	2770	0
37	20241213	193800	515391425	2770	2770	2770	2770	0
38	20241213	193700	515391425	2770	2770	2770	2770	0
39	20241213	193600	515391425	2770	2770	2770	2770	0
40	20241213	193500	515391425	2770	2770	2770	2770	0
41	20241213	193400	515391425	2770	2770	2770	2770	0
42	20241213	193300	515391425	2770	2770	2770	2770	0
43	20241213	193200	515391425	2770	2770	2770	2770	0
44	20241213	193100	515391425	2770	2770	2770	2770	0
45	20241213	193000	515391425	2770	2770	2770	2770	0
46	20241213	192900	515391425	2770	2770	2770	2770	0
47	20241213	192800	515391425	2770	2770	2770	2770	0
48	20241213	192700	515391425	2770	2770	2770	2770	0
49	20241213	192600	515391425	2770	2770	2770	2770	0
50	20241213	192500	515391425	2770	2770	2770	2770	0
51	20241213	192400	515391425	2770	2770	2770	2770	0
52	20241213	192300	515391425	2770	2770	2770	2770	0
53	20241213	192200	515391425	2770	2770	2770	2770	0
54	20241213	192100	515391425	2770	2770	2770	2770	0
55	20241213	192000	515391425	2770	2770	2770	2770	0
56	20241213	191900	515391425	2770	2770	2770	2770	0
57	20241213	191800	515391425	2770	2770	2770	2770	0
58	20241213	191700	515391425	2770	2770	2770	2770	0
59	20241213	191600	515391425	2770	2770	2770	2770	0
60	20241213	191500	515391425	2770	2770	2770	2770	0
61	20241213	191400	515391425	2770	2770	2770	2770	0
62	20241213	191300	515391425	2770	2770	2770	2770	1909
63	20241213	191200	515391425	2770	2770	2770	2770	0
64	20241213	191100	515391425	2770	2770	2770	2770	0
65	20241213	191000	515391425	2770	2770	2770	2770	0
66	20241213	190900	515391425	2770	2770	2770	2770	0
67	20241213	190800	515391425	2770	2770	2770	2770	0
68	20241213	190700	515391425	2770	2770	2770	2770	0
69	20241213	190600	515391425	2770	2770	2770	2770	0
70	20241213	190500	515391425	2770	2770	2770	2770	0
71	20241213	190400	515391425	2770	2770	2770	2770	0
72	20241213	190300	515391425	2770	2770	2770	2770	0
73	20241213	190200	515391425	2770	2770	2770	2770	0
74	20241213	190100	515391425	2770	2770	2770	2770	0
75	20241213	190000	515391425	2770	2770	2770	2770	0
76	20241213	185900	515391425	2770	2770	2770	2770	0
77	20241213	185800	515391425	2770	2770	2770	2770	0
78	20241213	185700	515391425	2770	2770	2770	2770	0
79	20241213	185600	515391425	2770	2770	2770	2770	0
80	20241213	185500	515391425	2770	2770	2770	2770	0
81	20241213	185400	515391425	2770	2770	2770	2770	0
82	20241213	185300	515391425	2770	2770	2770	2770	0
83	20241213	185200	515391425	2770	2770	2770	2770	0
84	20241213	185100	515391425	2770	2770	2770	2770	0
85	20241213	185000	515391425	2770	2770	2770	2770	0
86	20241213	184900	515391425	2770	2770	2770	2770	0
87	20241213	184800	515391425	2770	2770	2770	2770	0
88	20241213	184700	515391425	2770	2770	2770	2770	0
89	20241213	184600	515391425	2770	2770	2770	2770	0
90	20241213	184500	515391425	2770	2770	2770	2770	0
91	20241213	184400	515391425	2770	2770	2770	2770	0
92	20241213	184300	515391425	2770	2770	2770	2770	1909
93	20241213	184200	515391425	2770	2770	2770	2770	0
94	20241213	184100	515391425	2770	2770	2770	2770	0
95	20241213	184000	515391425	2770	2770	2770	2770	0
96	20241213	183900	515391425	2770	2770	2770	2770	0
97	20241213	183800	515391425	2770	2770	2770	2770	0
98	20241213	183700	515391425	2770	2770	2770	2770	0
99	20241213	183600	515391425	2770	2770	2770	2770	0
100	20241213	183500	515391425	2770	2770	2770	2770	0
101	20241213	183400	515391425	2770	2770	2770	2770	0
102	20241213	183300	515391425	2770	2770	2770	2770	0
103	20241213	183200	515391425	2770	2770	2770	2770	0
104	20241213	183100	515391425	2770	2770	2770	2770	0
105	20241213	183000	515391425	2770	2770	2770	2770	0
106	20241213	182900	515391425	2770	2770	2770	2770	0
107	20241213	182800	515391425	2770	2770	2770	2770	0
108	20241213	182700	515391425	2770	2770	2770	2770	0
109	20241213	182600	515391425	2770	2770	2770	2770	0
110	20241213	182500	515391425	2770	2770	2770	2770	0
111	20241213	182400	515391425	2770	2770	2770	2770	0
112	20241213	182300	515391425	2770	2770	2770	2770	0
113	20241213	182200	515391425	2770	2770	2770	2770	0
114	20241213	182100	515391425	2770	2770	2770	2770	0
115	20241213	182000	515391425	2770	2770	2770	2770	0
116	20241213	181900	515391425	2770	2770	2770	2770	0
117	20241213	181800	515391425	2770	2770	2770	2770	0
118	20241213	181700	515391425	2770	2770	2770	2770	0
119	20241213	181600	515391425	2770	2770	2770	2770	0
120	20241213	181500	515391425	2770	2770	2770	2770	0
121	20241213	181400	515391425	2770	2770	2770	2770	0
122	20241213	181300	515391425	2770	2770	2770	2770	1909
123	20241213	181200	515391425	2770	2770	2770	2770	0
124	20241213	181100	515391425	2770	2770	2770	2770	0
125	20241213	181000	515391425	2770	2770	2770	2770	0
126	20241213	180900	515391425	2770	2770	2770	2770	0
127	20241213	180800	515391425	2770	2770	2770	2770	0
128	20241213	180700	515391425	2770	2770	2770	2770	0
129	20241213	180600	515391425	2770	2770	2770	2770	0
130	20241213	180500	515391425	2770	2770	2770	2770	0
131	20241213	180400	515391425	2770	2770	2770	2770	0
132	20241213	180300	515391425	2770	2770	2770	2770	0
133	20241213	180200	515391425	2770	2770	2770	2770	0
134	20241213	180100	515391425	2770	2770	2770	2770	0
135	20241213	180000	515391425	2770	2770	2770	2770	0
136	20241213	175900	515391425	2770	2770	2770	2770	0
137	20241213	175800	515391425	2770	2770	2770	2770	0
138	20241213	175700	515391425	2770	2770	2770	2770	0
139	20241213	175600	515391425	2770	2770	2770	2770	0
140	20241213	175500	515391425	2770	2770	2770	2770	0
141	20241213	175400	515391425	2770	2770	2770	2770	0
142	20241213	175300	515391425	2770	2770	2770	2770	0
143	20241213	175200	515391425	2770	2770	2770	2770	0
144	20241213	175100	515391425	2770	2770	2770	2770	0
145	20241213	175000	515391425	2770	2770	2770	2770	0
146	20241213	174900	515391425	2770	2770	2770	2770	0
147	20241213	174800	515391425	2770	2770	2770	2770	0
148	20241213	174700	515391425	2770	2770	2770	2770	0
149	20241213	174600	515391425	2770	2770	2770	2770	0
150	20241213	174500	515391425	2770	2770	2770	2770	0
151	20241213	174400	515391425	2770	2770	2770	2770	0
152	20241213	174300	515391425	2770	2770	2770	2770	1909
153	20241213	174200	515391425	2770	2770	2770	2770	0
154	20241213	174100	515391425	2770	2770	2770	2770	0
155	20241213	174000	515391425	2770	2770	2770	2770	0
156	20241213	173900	515391425	2770	2770	2770	2770	0
157	20241213	173800	515391425	2770	2770	2770	2770	0
158	20241213	173700	515391425	2770	2770	2770	2770	0
159	20241213	173600	515391425	2770	2770	2770	2770	0
160	20241213	173500	515391425	2770	2770	2770	2770	0
161	20241213	173400	515391425	2770	2770	2770	2770	0
162	20241213	173300	515391425	2770	2770	2770	2770	0
163	20241213	173200	515391425	2770	2770	2770	2770	0
164	20241213	173100	515391425	2770	2770	2770	2770	0
165	20241213	173000	515391425	2770	2770	2770	2770	0
166	20241213	172900	515391425	2770	2770	2770	2770	0
167	20241213	172800	515391425	2770	2770	2770	2770	0
168	20241213	172700	515391425	2770	2770	2770	2770	0
169	20241213	172600	515391425	2770	2770	2770	2770	0
170	20241213	172500	515391425	2770	2770	2770	2770	0
171	20241213	172400	515391425	2770	2770	2770	2770	0
172	20241213	172300	515391425	2770	2770	2770	2770	0
173	20241213	172200	515391425	2770	2770	2770	2770	0
174	20241213	172100	515391425	2770	2770	2770	2770	0
175	20241213	172000	515391425	2770	2770	2770	2770	0
176	20241213	171900	515391425	2770	2770	2770	2770	0
177	20241213	171800	515391425	2770	2770	2770	2770	0
178	20241213	171700	515391425	2770	2770	2770	2770	0
179	20241213	171600	515391425	2770	2770	2770	2770	0
180	20241213	171500	515391425	2770	2770	2770	2770	0
181	20241213	171400	515391425	2770	2770	2770	2770	0
182	20241213	171300	515391425	2770	2770	2770	2770	1909
183	20241213	171200	515391425	2770	2770	2770	2770	0
184	20241213	171100	515391425	2770	2770	2770	2770	0
185	20241213	171000	515391425	2770	2770	2770	2770	0
186	20241213	170900	515391425	2770	2770	2770	2770	0
187	20241213	170800	515391425	2770	2770	2770	2770	0
188	20241213	170700	515391425	2770	2770	2770	2770	0
189	20241213	170600	515391425	2770	2770	2770	2770	0
190	20241213	170500	515391425	2770	2770	2770	2770	0
191	20241213	170400	515391425	2770	2770	2770	2770	0
192	20241213	170300	515391425	2770	2770	2770	2770	0
193	20241213	170200	515391425	2770	2770	2770	2770	0
194	20241213	170100	515391425	2770	2770	2770	2770	0
195	20241213	170000	515391425	2770	2770	2770	2770	0
196	20241213	165900	515391425	2770	2770	2770	2770	0
197	20241213	165800	515391425	2770	2770	2770	2770	0
198	20241213	165700	515391425	2770	2770	2770	2770	0
199	20241213	165600	515391425	2770	2770	2770	2770	0
200	20241213	165500	515391425	2770	2770	2770	2770	0
201	20241213	165400	515391425	2770	2770	2770	2770	0
202	20241213	165300	515391425	2770	2770	2770	2770	0
203	20241213	165200	515391425	2770	2770	2770	2770	0
204	20241213	165100	515391425	2770	2770	2770	2770	0
205	20241213	165000	515391425	2770	2770	2770	2770	0
206	20241213	164900	515391425	2770	2770	2770	2770	0
207	20241213	164800	515391425	2770	2770	2770	2770	0
208	20241213	164700	515391425	2770	2770	2770	2770	0
209	20241213	164600	515391425	2770	2770	2770	2770	0
210	20241213	164500	515391425	2770	2770	2770	2770	0
211	20241213	164400	515391425	2770	2770	2770	2770	0
212	20241213	164300	515391425	2770	2770	2770	2770	1909
213	20241213	164200	515391425	2770	2770	2770	2770	0
214	20241213	164100	515391425	2770	2770	2770	2770	0
215	20241213	164000	515391425	2770	2770	2770	2770	0
216	20241213	163900	515391425	2770	2770	2770	2770	0
217	20241213	163800	515391425	2770	2770	2770	2770	0
218	20241213	163700	515391425	2770	2770	2770	2770	0
219	20241213	163600	515391425	2770	2770	2770	2770	0
220	20241213	163500	515391425	2770	2770	2770	2770	0
221	20241213	163400	515391425	2770	2770	2770	2770	0
222	20241213	163300	515391425	2770	2770	2770	2770	0
223	20241213	163200	515391425	2770	2770	2770	2770	0
224	20241213	163100	515391425	2770	2770	2770	2770	0
225	20241213	163000	515391425	2770	2770	2770	2770	0
226	20241213	162900	515391425	2770	2770	2770	2770	0
227	20241213	162800	515391425	2770	2770	2770	2770	0
228	20241213	162700	515391425	2770	2770	2770	2770	0
229	20241213	162600	515391425	2770	2770	2770	2770	0
230	20241213	162500	515391425	2770	2770	2770	2770	0
231	20241213	162400	515391425	2770	2770	2770	2770	0
232	20241213	162300	515391425	2770	2770	2770	2770	0
233	20241213	162200	515391425	2770	2770	2770	2770	0
234	20241213	162100	515391425	2770	2770	2770	2770	0
235	20241213	162000	515391425	2770	2770	2770	2770	0
236	20241213	161900	515391425	2770	2770	2770	2770	0
237	20241213	161800	515391425	2770	2770	2770	2770	0
238	20241213	161700	515391425	2770	2770	2770	2770	0
239	20241213	161600	515391425	2770	2770	2770	2770	0
240	20241213	161500	515391425	2770	2770	2770	2770	0
241	20241213	161400	515391425	2770	2770	2770	2770	0
242	20241213	161300	515391425	2770	2770	2770	2770	1909
243	20241213	161200	515391425	2770	2770	2770	2770	0
244	20241213	161100	515391425	2770	2770	2770	2770	0
245	20241213	161000	515391425	2770	2770	2770	2770	0
246	20241213	160900	515391425	2770	2770	2770	2770	0
247	20241213	160800	515391425	2770	2770	2770	2770	0
248	20241213	160700	515391425	2770	2770	2770	2770	0
249	20241213	160600	515391425	2770	2770	2770	2770	0
250	20241213	160500	515391425	2770	2770	2770	2770	0
251	20241213	160400	515391425	2770	2770	2770	2770	0
252	20241213	160300	515391425	2770	2770	2770	2770	0
253	20241213	160200	515391425	2770	2770	2770	2770	0
254	20241213	160100	515391425	2770	2770	2770	2770	0
255	20241213	160000	515391425	2770	2770	2770	2770	0
256	20241213	155900	515391425	2770	2770	2770	2770	0
257	20241213	155800	515391425	2770	2770	2770	2770	0
258	20241213	155700	515391425	2770	2770	2770	2770	0
259	20241213	155600	515391425	2770	2770	2770	2770	0
260	20241213	155500	515391425	2770	2770	2770	2770	0
261	20241213	155400	515391425	2770	2770	2770	2770	0
262	20241213	155300	515391425	2770	2770	2770	2770	0
263	20241213	155200	515391425	2770	2770	2770	2770	0
264	20241213	155100	515391425	2770	2770	2770	2770	0
265	20241213	155000	515391425	2770	2770	2770	2770	0
266	20241213	154900	515391425	2770	2770	2770	2770	0
267	20241213	154800	515391425	2770	2770	2770	2770	0
268	20241213	154700	515391425	2770	2770	2770	2770	0
269	20241213	154600	515391425	2770	2770	2770	2770	0
270	20241213	154500	515391425	2770	2770	2770	2770	0
271	20241213	154400	515391425	2770	2770	2770	2770	0
272	20241213	154300	515391425	2770	2770	2770	2770	1909
273	20241213	154200	515391425	2770	2770	2770	2770	0
274	20241213	154100	515391425	2770	2770	2770	2770	0
275	20241213	154000	515391425	2770	2770	2770	2770	0
276	20241213	153900	515391425	2770	2770	2770	2770	0
277	20241213	153800	515391425	2770	2770	2770	2770	0
278	20241213	153700	515391425	2770	2770	2770	2770	0
279	20241213	153600	515391425	2770	2770	2770	2770	0
280	20241213	153500	515391425	2770	2770	2770	2770	0
281	20241213	153400	515391425	2770	2770	2770	2770	0
282	20241213	153300	515391425	2770	2770	2770	2770	0
283	20241213	153200	515391425	2770	2770	2770	2770	0
284	20241213	153100	515391425	2770	2770	2770	2770	0
285	20241213	153000	515391425	2770	2770	2770	2770	1909
286	20241213	152900	510103495	2735	2735	2735	2735	0
287	20241213	152800	510103495	2735	2735	2735	2735	0
288	20241213	152700	510103495	2735	2735	2735	2735	0
289	20241213	152600	510103495	2735	2735	2735	2735	0
290	20241213	152500	510103495	2735	2735	2735	2735	0
291	20241213	152400	510103495	2735	2735	2735	2735	0
292	20241213	152300	510103495	2735	2735	2735	2735	0
293	20241213	152200	510103495	2735	2735	2735	2735	0
294	20241213	152100	510103495	2735	2735	2735	2735	0
295	20241213	152000	510103495	2735	2735	2735	2735	0
296	20241213	151900	510103495	2735	2735	2735	2735	213
297	20241213	151800	509520940	2735	2735	2735	2730	628
298	20241213	151700	507804290	2735	2760	2760	2735	2377
299	20241213	151600	501289770	2760	2760	2760	2730	2523
300	20241213	151500	494364110	2740	2740	2765	2735	3930
301	20241213	151400	483573805	2765	2770	2770	2735	2419
302	20241213	151300	476909260	2770	2750	2775	2745	3133
303	20241213	151200	468275190	2770	2765	2770	2740	2727
304	20241213	151100	460764345	2760	2765	2770	2735	2451
305	20241213	151000	454018780	2745	2765	2770	2740	3272
306	20241213	150900	445018265	2765	2750	2765	2740	3928
307	20241213	150800	434227170	2750	2750	2750	2750	1037
308	20241213	150700	431375420	2750	2770	2770	2750	1137
309	20241213	150600	428244570	2770	2740	2770	2740	3019
310	20241213	150500	419944230	2740	2755	2765	2725	2593
311	20241213	150400	412836745	2750	2760	2765	2725	3153
312	20241213	150300	404188645	2735	2765	2770	2735	3269
313	20241213	150200	395213290	2760	2770	2770	2735	2684
314	20241213	150100	387828280	2765	2750	2770	2740	5503
315	20241213	150000	372656525	2770	2770	2770	2750	3392
316	20241213	145900	363303955	2770	2785	2795	2745	2841
317	20241213	145800	355438815	2760	2790	2795	2760	3073
318	20241213	145700	346916550	2765	2790	2790	2765	1762
319	20241213	145600	342011265	2790	2795	2795	2780	1145
320	20241213	145500	338814800	2795	2795	2795	2795	1027
321	20241213	145400	335944335	2795	2785	2795	2785	1027
322	20241213	145300	333077980	2785	2800	2800	2785	2527
323	20241213	145200	326031045	2805	2800	2805	2800	1441
324	20241213	145100	321991105	2800	2800	2800	2800	1027
325	20241213	145000	319115505	2800	2805	2805	2790	1616
326	20241213	144900	314586410	2800	2805	2805	2800	969
327	20241213	144800	311871155	2805	2810	2810	2805	1026
328	20241213	144700	308992200	2805	2805	2805	2790	1978
329	20241213	144600	303450990	2805	2810	2810	2805	1232
330	20241213	144500	299992150	2810	2810	2810	2795	1048
331	20241213	144400	297049480	2810	2810	2810	2810	1027
332	20241213	144300	294163610	2810	2815	2815	2810	1134
333	20241213	144200	290972965	2815	2810	2815	2810	2544
334	20241213	144100	283819535	2810	2805	2810	2805	1791
335	20241213	144000	278792120	2805	2815	2815	2790	2025
336	20241213	143900	273123630	2815	2820	2820	2790	1237
337	20241213	143800	269640540	2820	2810	2820	2800	2028
338	20241213	143700	263934955	2810	2815	2815	2810	1028
339	20241213	143600	261043190	2815	2820	2820	2805	1439
340	20241213	143500	256993430	2825	2820	2825	2810	1288
341	20241213	143400	253356715	2820	2820	2830	2820	2921
342	20241213	143300	245111865	2820	2800	2820	2800	1254
343	20241213	143200	241588730	2800	2815	2815	2800	1131
344	20241213	143100	238415780	2815	2820	2820	2815	1185
345	20241213	143000	235075110	2820	2800	2820	2800	1047
346	20241213	142900	232129635	2800	2800	2800	2800	1770
347	20241213	142800	227173635	2800	2795	2800	2795	1027
348	20241213	142700	224299060	2795	2795	2795	2780	1127
349	20241213	142600	221150295	2795	2780	2795	2780	1464
350	20241213	142500	217058430	2790	2775	2800	2775	2759
351	20241213	142400	209381425	2775	2775	2775	2755	1081
352	20241213	142300	206381670	2775	2755	2775	2755	1036
353	20241213	142200	203510050	2770	2740	2770	2740	7149
354	20241213	142100	183875840	2740	2735	2740	2735	1027
355	20241213	142000	181063915	2735	2730	2735	2730	1354
356	20241213	141900	177362365	2730	2730	2730	2730	3
357	20241213	141800	177354175	2725	2725	2725	2725	0
358	20241213	141700	177354175	2725	2725	2725	2725	4
359	20241213	141600	177343275	2730	2730	2730	2730	0
360	20241213	141500	177343275	2730	2730	2730	2730	0
361	20241213	141400	177343275	2730	2730	2730	2730	0
362	20241213	141300	177343275	2730	2730	2730	2730	0
363	20241213	141200	177343275	2730	2730	2730	2730	10
364	20241213	141100	177315975	2730	2730	2730	2730	0
365	20241213	141000	177315975	2730	2730	2730	2730	0
366	20241213	140900	177315975	2730	2730	2730	2730	0
367	20241213	140800	177315975	2730	2730	2730	2730	0
368	20241213	140700	177315975	2730	2730	2730	2730	0
369	20241213	140600	177315975	2730	2730	2735	2730	785
370	20241213	140500	175170265	2730	2730	2730	2730	0
371	20241213	140400	175170265	2730	2730	2730	2730	255
372	20241213	140300	174474115	2730	2730	2730	2730	0
373	20241213	140200	174474115	2730	2730	2730	2730	98
374	20241213	140100	174206575	2730	2730	2730	2730	0
375	20241213	140000	174206575	2730	2730	2730	2730	1664
376	20241213	135900	169663855	2725	2725	2725	2725	60
377	20241213	135800	169500355	2725	2725	2725	2725	662
378	20241213	135700	167696405	2725	2730	2730	2725	56
379	20241213	135600	167543790	2725	2730	2730	2725	2
380	20241213	135500	167538335	2730	2730	2730	2730	3
381	20241213	135400	167530145	2720	2720	2720	2720	1000
382	20241213	135300	164810145	2720	2720	2720	2720	0
383	20241213	135200	164810145	2720	2720	2720	2720	0
384	20241213	135100	164810145	2720	2725	2725	2720	58
385	20241213	135000	164652360	2725	2725	2725	2725	0
386	20241213	134900	164652360	2725	2725	2725	2725	0
387	20241213	134800	164652360	2725	2725	2725	2725	0
388	20241213	134700	164652360	2725	2725	2725	2725	700
389	20241213	134600	162744860	2725	2725	2725	2725	353
390	20241213	134500	161782935	2710	2710	2710	2710	0
391	20241213	134400	161782935	2710	2710	2710	2710	0
392	20241213	134300	161782935	2710	2710	2710	2710	1
393	20241213	134200	161780225	2725	2725	2725	2725	0
394	20241213	134100	161780225	2725	2725	2725	2725	52
395	20241213	134000	161638525	2725	2725	2725	2725	0
396	20241213	133900	161638525	2725	2725	2725	2725	5
397	20241213	133800	161624900	2710	2710	2710	2710	100
398	20241213	133700	161353900	2725	2720	2725	2720	12232
399	20241213	133600	128069075	2720	2720	2720	2720	0
400	20241213	133500	128069075	2720	2720	2720	2720	60
401	20241213	133400	127905875	2720	2720	2720	2720	0
402	20241213	133300	127905875	2720	2720	2720	2720	0
403	20241213	133200	127905875	2720	2720	2720	2720	0
404	20241213	133100	127905875	2720	2720	2720	2720	0
405	20241213	133000	127905875	2720	2720	2720	2720	1
406	20241213	132900	127903155	2715	2715	2715	2715	705
407	20241213	132800	125989080	2710	2710	2710	2710	0
408	20241213	132700	125989080	2710	2710	2710	2710	0
409	20241213	132600	125989080	2710	2715	2715	2710	204
410	20241213	132500	125435310	2710	2710	2710	2710	0
411	20241213	132400	125435310	2710	2715	2715	2710	19
412	20241213	132300	125383735	2715	2715	2715	2715	0
413	20241213	132200	125383735	2715	2715	2715	2715	0
414	20241213	132100	125383735	2715	2715	2715	2715	0
415	20241213	132000	125383735	2715	2715	2715	2715	1
416	20241213	131900	125381020	2715	2715	2715	2715	0
417	20241213	131800	125381020	2715	2715	2715	2715	0
418	20241213	131700	125381020	2715	2715	2715	2715	0
419	20241213	131600	125381020	2715	2715	2715	2715	2
420	20241213	131500	125375590	2715	2715	2715	2715	0
421	20241213	131400	125375590	2715	2715	2715	2715	1
422	20241213	131300	125372875	2710	2710	2710	2710	9
423	20241213	131200	125348485	2715	2715	2715	2715	2
424	20241213	131100	125343055	2715	2715	2715	2715	500
425	20241213	131000	123985555	2715	2715	2715	2715	0
426	20241213	130900	123985555	2715	2715	2715	2715	180
427	20241213	130800	123496855	2715	2715	2715	2715	0
428	20241213	130700	123496855	2715	2715	2715	2715	0
429	20241213	130600	123496855	2715	2715	2715	2715	15
430	20241213	130500	123456130	2715	2715	2715	2715	1
431	20241213	130400	123453415	2715	2715	2715	2715	0
432	20241213	130300	123453415	2715	2715	2715	2715	0
433	20241213	130200	123453415	2715	2715	2715	2715	0
434	20241213	130100	123453415	2715	2715	2715	2715	169
435	20241213	130000	122994580	2715	2720	2720	2715	2542
436	20241213	125900	116082555	2720	2720	2720	2720	0
437	20241213	125800	116082555	2720	2720	2720	2720	0
438	20241213	125700	116082555	2720	2720	2720	2720	1
439	20241213	125600	116079835	2720	2720	2720	2720	0
440	20241213	125500	116079835	2720	2720	2720	2720	0
441	20241213	125400	116079835	2720	2720	2720	2720	0
442	20241213	125300	116079835	2720	2720	2720	2720	4
443	20241213	125200	116068955	2720	2720	2720	2720	0
444	20241213	125100	116068955	2720	2720	2720	2720	201
445	20241213	125000	115522235	2715	2715	2715	2715	153
446	20241213	124900	115106840	2715	2715	2715	2715	0
447	20241213	124800	115106840	2715	2715	2715	2715	5
448	20241213	124700	115093265	2715	2715	2715	2715	0
449	20241213	124600	115093265	2715	2715	2715	2715	0
450	20241213	124500	115093265	2715	2715	2715	2715	0
451	20241213	124400	115093265	2715	2715	2715	2715	200
452	20241213	124300	114550265	2715	2715	2715	2715	0
453	20241213	124200	114550265	2715	2715	2715	2715	0
454	20241213	124100	114550265	2715	2715	2715	2715	0
455	20241213	124000	114550265	2715	2715	2715	2715	0
456	20241213	123900	114550265	2715	2715	2715	2715	0
457	20241213	123800	114550265	2715	2715	2715	2715	0
458	20241213	123700	114550265	2715	2715	2715	2715	107
459	20241213	123600	114259760	2710	2710	2710	2710	0
460	20241213	123500	114259760	2710	2710	2710	2710	0
461	20241213	123400	114259760	2710	2710	2710	2710	0
462	20241213	123300	114259760	2710	2710	2710	2710	0
463	20241213	123200	114259760	2710	2710	2710	2710	104
464	20241213	123100	113977920	2710	2715	2715	2710	100
465	20241213	123000	113706865	2720	2720	2720	2720	0
466	20241213	122900	113706865	2720	2720	2720	2720	0
467	20241213	122800	113706865	2720	2720	2720	2720	1
468	20241213	122700	113704145	2720	2720	2720	2720	1
469	20241213	122600	113701425	2715	2715	2715	2715	0
470	20241213	122500	113701425	2715	2715	2715	2715	240
471	20241213	122400	113049825	2720	2720	2720	2720	0
472	20241213	122300	113049825	2720	2720	2720	2720	8
473	20241213	122200	113028065	2720	2720	2720	2720	0
474	20241213	122100	113028065	2720	2720	2720	2720	0
475	20241213	122000	113028065	2720	2720	2720	2720	36
476	20241213	121900	112930145	2720	2720	2720	2720	0
477	20241213	121800	112930145	2720	2720	2720	2720	3
478	20241213	121700	112921985	2715	2715	2715	2715	0
479	20241213	121600	112921985	2715	2715	2715	2710	775
480	20241213	121500	110818125	2710	2710	2710	2710	0
481	20241213	121400	110818125	2710	2710	2710	2710	0
482	20241213	121300	110818125	2710	2710	2710	2710	0
483	20241213	121200	110818125	2710	2710	2710	2710	0
484	20241213	121100	110818125	2710	2710	2710	2710	500
485	20241213	121000	109463125	2705	2705	2705	2705	0
486	20241213	120900	109463125	2705	2705	2705	2705	0
487	20241213	120800	109463125	2705	2705	2705	2705	25
488	20241213	120700	109395500	2705	2705	2705	2705	175
489	20241213	120600	108922125	2715	2715	2715	2715	0
490	20241213	120500	108922125	2715	2715	2715	2715	0
491	20241213	120400	108922125	2715	2715	2715	2715	0
492	20241213	120300	108922125	2715	2715	2715	2715	0
493	20241213	120200	108922125	2715	2715	2715	2715	0
494	20241213	120100	108922125	2715	2715	2715	2715	1
495	20241213	120000	108919410	2715	2715	2715	2715	0
496	20241213	115900	108919410	2715	2715	2715	2715	0
497	20241213	115800	108919410	2715	2715	2715	2715	0
498	20241213	115700	108919410	2715	2715	2715	2715	3
499	20241213	115600	108911265	2705	2705	2705	2705	0
500	20241213	115500	108911265	2705	2705	2705	2705	0
501	20241213	115400	108911265	2705	2705	2705	2705	0
502	20241213	115300	108911265	2705	2705	2705	2705	0
503	20241213	115200	108911265	2705	2705	2705	2705	0
504	20241213	115100	108911265	2705	2705	2705	2705	0
505	20241213	115000	108911265	2705	2705	2705	2705	347
506	20241213	114900	107972630	2705	2705	2705	2705	30
507	20241213	114800	107891480	2710	2710	2710	2710	0
508	20241213	114700	107891480	2710	2710	2710	2710	0
509	20241213	114600	107891480	2710	2710	2710	2710	0
510	20241213	114500	107891480	2710	2710	2710	2710	0
511	20241213	114400	107891480	2710	2710	2710	2710	0
512	20241213	114300	107891480	2710	2710	2710	2710	0
513	20241213	114200	107891480	2710	2710	2710	2710	0
514	20241213	114100	107891480	2710	2710	2710	2710	392
515	20241213	114000	106829160	2705	2705	2705	2705	432
516	20241213	113900	105660600	2695	2695	2695	2695	722
517	20241213	113800	103714810	2695	2695	2695	2695	0
518	20241213	113700	103714810	2695	2705	2705	2695	18
519	20241213	113600	103666290	2705	2705	2705	2705	0
520	20241213	113500	103666290	2705	2705	2705	2705	217
521	20241213	113400	103079305	2705	2705	2705	2705	0
522	20241213	113300	103079305	2705	2705	2705	2705	0
523	20241213	113200	103079305	2705	2705	2705	2705	0
524	20241213	113100	103079305	2705	2705	2705	2705	0
525	20241213	113000	103079305	2705	2705	2705	2705	0
526	20241213	112900	103079305	2705	2705	2705	2705	0
527	20241213	112800	103079305	2705	2705	2705	2705	0
528	20241213	112700	103079305	2705	2705	2705	2705	0
529	20241213	112600	103079305	2705	2705	2705	2705	0
530	20241213	112500	103079305	2705	2705	2705	2705	0
531	20241213	112400	103079305	2705	2700	2705	2700	162
532	20241213	112300	102641100	2695	2695	2695	2695	0
533	20241213	112200	102641100	2695	2695	2695	2695	0
534	20241213	112100	102641100	2695	2695	2695	2695	0
535	20241213	112000	102641100	2695	2695	2695	2695	0
536	20241213	111900	102641100	2695	2690	2695	2690	475
537	20241213	111800	101360990	2690	2690	2690	2690	1
538	20241213	111700	101358300	2690	2690	2690	2690	2
539	20241213	111600	101352920	2690	2680	2690	2660	3301
540	20241213	111500	92543675	2695	2695	2695	2695	0
541	20241213	111400	92543675	2695	2690	2695	2690	53
542	20241213	111300	92400845	2680	2680	2680	2680	0
543	20241213	111200	92400845	2680	2680	2680	2680	0
544	20241213	111100	92400845	2680	2680	2680	2680	0
545	20241213	111000	92400845	2680	2680	2680	2680	0
546	20241213	110900	92400845	2680	2680	2680	2680	0
547	20241213	110800	92400845	2680	2680	2680	2680	0
548	20241213	110700	92400845	2680	2685	2685	2660	4251
549	20241213	110600	81050290	2685	2685	2685	2685	0
550	20241213	110500	81050290	2685	2685	2685	2685	0
551	20241213	110400	81050290	2685	2685	2685	2685	28
552	20241213	110300	80975110	2680	2680	2680	2680	50
553	20241213	110200	80841110	2700	2700	2700	2700	0
554	20241213	110100	80841110	2700	2700	2700	2700	0
555	20241213	110000	80841110	2700	2700	2700	2700	0
556	20241213	105900	80841110	2700	2700	2700	2700	222
557	20241213	105800	80241710	2695	2695	2695	2695	0
558	20241213	105700	80241710	2695	2695	2695	2695	0
559	20241213	105600	80241710	2695	2695	2695	2695	0
560	20241213	105500	80241710	2695	2695	2695	2695	0
561	20241213	105400	80241710	2695	2695	2695	2670	5125
562	20241213	105300	66541415	2720	2720	2720	2720	0
563	20241213	105200	66541415	2720	2720	2720	2720	0
564	20241213	105100	66541415	2720	2720	2720	2720	0
565	20241213	105000	66541415	2720	2705	2720	2705	5
566	20241213	104900	66527845	2700	2700	2700	2700	1
567	20241213	104800	66525145	2695	2695	2695	2695	1
568	20241213	104700	66522450	2690	2690	2690	2690	57
569	20241213	104600	66369120	2690	2690	2690	2690	0
570	20241213	104500	66369120	2690	2705	2705	2665	3201
571	20241213	104400	57777155	2725	2725	2725	2725	0
572	20241213	104300	57777155	2725	2725	2725	2725	0
573	20241213	104200	57777155	2725	2725	2725	2725	0
574	20241213	104100	57777155	2725	2725	2725	2725	0
575	20241213	104000	57777155	2725	2725	2725	2725	0
576	20241213	103900	57777155	2725	2725	2725	2725	0
577	20241213	103800	57777155	2725	2725	2725	2725	0
578	20241213	103700	57777155	2725	2725	2725	2725	0
579	20241213	103600	57777155	2725	2725	2725	2725	0
580	20241213	103500	57777155	2725	2705	2725	2695	406
581	20241213	103400	56681080	2725	2725	2725	2725	0
582	20241213	103300	56681080	2725	2725	2725	2725	0
583	20241213	103200	56681080	2725	2725	2725	2725	0
584	20241213	103100	56681080	2725	2725	2725	2725	0
585	20241213	103000	56681080	2725	2725	2725	2725	0
586	20241213	102900	56681080	2725	2725	2725	2725	0
587	20241213	102800	56681080	2725	2725	2725	2725	97
588	20241213	102700	56416755	2720	2720	2720	2720	57
589	20241213	102600	56261715	2720	2720	2720	2720	0
590	20241213	102500	56261715	2720	2720	2720	2720	0
591	20241213	102400	56261715	2720	2720	2720	2720	0
592	20241213	102300	56261715	2720	2720	2720	2720	111
593	20241213	102200	55959795	2700	2700	2700	2700	0
594	20241213	102100	55959795	2700	2700	2700	2700	40
595	20241213	102000	55851795	2725	2725	2725	2725	0
596	20241213	101900	55851795	2725	2725	2725	2725	0
597	20241213	101800	55851795	2725	2725	2725	2725	0
598	20241213	101700	55851795	2725	2725	2725	2725	0
599	20241213	101600	55851795	2725	2725	2725	2725	0
600	20241213	101500	55851795	2725	2700	2725	2700	500
601	20241213	101400	54490475	2705	2705	2705	2705	30
602	20241213	101300	54409325	2705	2705	2705	2705	0
603	20241213	101200	54409325	2705	2700	2705	2680	664
604	20241213	101100	52626280	2700	2700	2700	2700	8
605	20241213	101000	52604680	2690	2690	2690	2690	0
606	20241213	100900	52604680	2690	2700	2700	2690	1643
607	20241213	100800	48169390	2700	2715	2715	2700	1320
608	20241213	100700	44601190	2720	2720	2720	2720	5
609	20241213	100600	44587590	2705	2705	2705	2705	500
610	20241213	100500	43235090	2705	2705	2705	2705	0
611	20241213	100400	43235090	2705	2705	2705	2705	0
612	20241213	100300	43235090	2705	2705	2705	2705	0
613	20241213	100200	43235090	2705	2715	2715	2705	6850
614	20241213	100100	24637870	2715	2715	2715	2715	8
615	20241213	100000	24616150	2725	2725	2725	2725	96
616	20241213	095900	24354550	2725	2725	2725	2725	0
617	20241213	095800	24354550	2725	2725	2725	2725	0
618	20241213	095700	24354550	2725	2720	2725	2720	154
619	20241213	095600	23935625	2715	2715	2715	2715	200
620	20241213	095500	23392625	2715	2715	2715	2715	196
621	20241213	095400	22860485	2715	2715	2715	2715	0
622	20241213	095300	22860485	2715	2715	2715	2715	104
623	20241213	095200	22578125	2710	2710	2710	2710	2
624	20241213	095100	22572705	2705	2705	2705	2705	0
625	20241213	095000	22572705	2705	2705	2705	2705	1661
626	20241213	094900	18079700	2725	2725	2725	2725	0
627	20241213	094800	18079700	2725	2725	2725	2725	0
628	20241213	094700	18079700	2725	2725	2725	2725	50
629	20241213	094600	17943450	2725	2725	2725	2725	57
630	20241213	094500	17788125	2725	2725	2725	2720	209
631	20241213	094400	17218640	2725	2725	2725	2725	3
632	20241213	094300	17210465	2725	2725	2725	2725	0
633	20241213	094200	17210465	2725	2725	2725	2725	1
634	20241213	094100	17207740	2725	2725	2725	2725	30
635	20241213	094000	17125990	2725	2725	2725	2725	75
636	20241213	093900	16921615	2725	2725	2725	2725	0
637	20241213	093800	16921615	2725	2725	2725	2725	0
638	20241213	093700	16921615	2725	2725	2725	2725	500
639	20241213	093600	15559115	2730	2730	2730	2730	0
640	20241213	093500	15559115	2730	2730	2730	2730	0
641	20241213	093400	15559115	2730	2730	2730	2730	126
642	20241213	093300	15215135	2705	2710	2710	2705	1000
643	20241213	093200	12508645	2720	2720	2720	2720	31
644	20241213	093100	12424325	2720	2720	2720	2720	18
645	20241213	093000	12375365	2720	2720	2720	2720	1
646	20241213	092900	12372645	2705	2705	2705	2705	0
647	20241213	092800	12372645	2705	2705	2705	2705	0
648	20241213	092700	12372645	2705	2705	2705	2705	0
649	20241213	092600	12372645	2705	2705	2705	2705	0
650	20241213	092500	12372645	2705	2705	2705	2705	20
651	20241213	092400	12318545	2710	2710	2710	2710	0
652	20241213	092300	12318545	2710	2710	2710	2710	0
653	20241213	092200	12318545	2710	2710	2710	2710	0
654	20241213	092100	12318545	2710	2710	2710	2710	0
655	20241213	092000	12318545	2710	2730	2730	2710	280
656	20241213	091900	11559725	2730	2730	2730	2730	4
657	20241213	091800	11548805	2735	2730	2735	2730	1006
658	20241213	091700	8798395	2730	2730	2730	2730	0
659	20241213	091600	8798395	2730	2730	2730	2730	0
660	20241213	091500	8798395	2730	2730	2730	2730	10
661	20241213	091400	8771095	2710	2710	2710	2710	100
662	20241213	091300	8500095	2720	2720	2720	2720	120
663	20241213	091200	8173695	2715	2715	2715	2715	0
664	20241213	091100	8173695	2715	2715	2715	2715	0
665	20241213	091000	8173695	2715	2710	2715	2710	293
666	20241213	090900	7378215	2720	2720	2720	2715	469
667	20241213	090800	6102735	2720	2720	2720	2720	690
668	20241213	090700	4225935	2720	2730	2730	2720	1190
669	20241213	090600	987775	2730	2730	2730	2730	40
670	20241213	090500	878575	2735	2730	2735	2730	43
671	20241213	090400	761020	2730	2730	2730	2730	16
672	20241213	090300	717340	2700	2700	2700	2700	0
673	20241213	090200	717340	2700	2700	2700	2700	40
674	20241213	090100	609340	2700	2705	2750	2700	122
675	20241213	090000	276260	2680	2680	2680	2680	92