KissMeData/241690/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204500	282609370	2950	2950	2950	2950	1223
3	20241212	204400	282609370	2950	2950	2950	2950	0
4	20241212	204300	282609370	2950	2950	2950	2950	0
5	20241212	204200	282609370	2950	2950	2950	2950	0
6	20241212	204100	282609370	2950	2950	2950	2950	0
7	20241212	204000	282609370	2950	2950	2950	2950	0
8	20241212	203900	282609370	2950	2950	2950	2950	0
9	20241212	203800	282609370	2950	2950	2950	2950	0
10	20241212	203700	282609370	2950	2950	2950	2950	0
11	20241212	203600	282609370	2950	2950	2950	2950	0
12	20241212	203500	282609370	2950	2950	2950	2950	0
13	20241212	203400	282609370	2950	2950	2950	2950	0
14	20241212	203300	282609370	2950	2950	2950	2950	0
15	20241212	203200	282609370	2950	2950	2950	2950	0
16	20241212	203100	282609370	2950	2950	2950	2950	0
17	20241212	203000	282609370	2950	2950	2950	2950	0
18	20241212	202900	282609370	2950	2950	2950	2950	0
19	20241212	202800	282609370	2950	2950	2950	2950	0
20	20241212	202700	282609370	2950	2950	2950	2950	0
21	20241212	202600	282609370	2950	2950	2950	2950	0
22	20241212	202500	282609370	2950	2950	2950	2950	0
23	20241212	202400	282609370	2950	2950	2950	2950	0
24	20241212	202300	282609370	2950	2950	2950	2950	0
25	20241212	202200	282609370	2950	2950	2950	2950	0
26	20241212	202100	282609370	2950	2950	2950	2950	0
27	20241212	202000	282609370	2950	2950	2950	2950	0
28	20241212	201900	282609370	2950	2950	2950	2950	0
29	20241212	201800	282609370	2950	2950	2950	2950	0
30	20241212	201700	282609370	2950	2950	2950	2950	0
31	20241212	201600	282609370	2950	2950	2950	2950	0
32	20241212	201500	282609370	2950	2950	2950	2950	1223
33	20241212	201400	282609370	2950	2950	2950	2950	0
34	20241212	201300	282609370	2950	2950	2950	2950	0
35	20241212	201200	282609370	2950	2950	2950	2950	0
36	20241212	201100	282609370	2950	2950	2950	2950	0
37	20241212	201000	282609370	2950	2950	2950	2950	0
38	20241212	200900	282609370	2950	2950	2950	2950	0
39	20241212	200800	282609370	2950	2950	2950	2950	0
40	20241212	200700	282609370	2950	2950	2950	2950	0
41	20241212	200600	282609370	2950	2950	2950	2950	0
42	20241212	200500	282609370	2950	2950	2950	2950	0
43	20241212	200400	282609370	2950	2950	2950	2950	0
44	20241212	200300	282609370	2950	2950	2950	2950	0
45	20241212	200200	282609370	2950	2950	2950	2950	0
46	20241212	200100	282609370	2950	2950	2950	2950	0
47	20241212	200000	282609370	2950	2950	2950	2950	0
48	20241212	195900	282609370	2950	2950	2950	2950	0
49	20241212	195800	282609370	2950	2950	2950	2950	0
50	20241212	195700	282609370	2950	2950	2950	2950	0
51	20241212	195600	282609370	2950	2950	2950	2950	0
52	20241212	195500	282609370	2950	2950	2950	2950	0
53	20241212	195400	282609370	2950	2950	2950	2950	0
54	20241212	195300	282609370	2950	2950	2950	2950	0
55	20241212	195200	282609370	2950	2950	2950	2950	0
56	20241212	195100	282609370	2950	2950	2950	2950	0
57	20241212	195000	282609370	2950	2950	2950	2950	0
58	20241212	194900	282609370	2950	2950	2950	2950	0
59	20241212	194800	282609370	2950	2950	2950	2950	0
60	20241212	194700	282609370	2950	2950	2950	2950	0
61	20241212	194600	282609370	2950	2950	2950	2950	0
62	20241212	194500	282609370	2950	2950	2950	2950	1223
63	20241212	194400	282609370	2950	2950	2950	2950	0
64	20241212	194300	282609370	2950	2950	2950	2950	0
65	20241212	194200	282609370	2950	2950	2950	2950	0
66	20241212	194100	282609370	2950	2950	2950	2950	0
67	20241212	194000	282609370	2950	2950	2950	2950	0
68	20241212	193900	282609370	2950	2950	2950	2950	0
69	20241212	193800	282609370	2950	2950	2950	2950	0
70	20241212	193700	282609370	2950	2950	2950	2950	0
71	20241212	193600	282609370	2950	2950	2950	2950	0
72	20241212	193500	282609370	2950	2950	2950	2950	0
73	20241212	193400	282609370	2950	2950	2950	2950	0
74	20241212	193300	282609370	2950	2950	2950	2950	0
75	20241212	193200	282609370	2950	2950	2950	2950	0
76	20241212	193100	282609370	2950	2950	2950	2950	0
77	20241212	193000	282609370	2950	2950	2950	2950	0
78	20241212	192900	282609370	2950	2950	2950	2950	0
79	20241212	192800	282609370	2950	2950	2950	2950	0
80	20241212	192700	282609370	2950	2950	2950	2950	0
81	20241212	192600	282609370	2950	2950	2950	2950	0
82	20241212	192500	282609370	2950	2950	2950	2950	0
83	20241212	192400	282609370	2950	2950	2950	2950	0
84	20241212	192300	282609370	2950	2950	2950	2950	0
85	20241212	192200	282609370	2950	2950	2950	2950	0
86	20241212	192100	282609370	2950	2950	2950	2950	0
87	20241212	192000	282609370	2950	2950	2950	2950	0
88	20241212	191900	282609370	2950	2950	2950	2950	0
89	20241212	191800	282609370	2950	2950	2950	2950	0
90	20241212	191700	282609370	2950	2950	2950	2950	0
91	20241212	191600	282609370	2950	2950	2950	2950	0
92	20241212	191500	282609370	2950	2950	2950	2950	1223
93	20241212	191400	282609370	2950	2950	2950	2950	0
94	20241212	191300	282609370	2950	2950	2950	2950	0
95	20241212	191200	282609370	2950	2950	2950	2950	0
96	20241212	191100	282609370	2950	2950	2950	2950	0
97	20241212	191000	282609370	2950	2950	2950	2950	0
98	20241212	190900	282609370	2950	2950	2950	2950	0
99	20241212	190800	282609370	2950	2950	2950	2950	0
100	20241212	190700	282609370	2950	2950	2950	2950	0
101	20241212	190600	282609370	2950	2950	2950	2950	0
102	20241212	190500	282609370	2950	2950	2950	2950	0
103	20241212	190400	282609370	2950	2950	2950	2950	0
104	20241212	190300	282609370	2950	2950	2950	2950	0
105	20241212	190200	282609370	2950	2950	2950	2950	0
106	20241212	190100	282609370	2950	2950	2950	2950	0
107	20241212	190000	282609370	2950	2950	2950	2950	0
108	20241212	185900	282609370	2950	2950	2950	2950	0
109	20241212	185800	282609370	2950	2950	2950	2950	0
110	20241212	185700	282609370	2950	2950	2950	2950	0
111	20241212	185600	282609370	2950	2950	2950	2950	0
112	20241212	185500	282609370	2950	2950	2950	2950	0
113	20241212	185400	282609370	2950	2950	2950	2950	0
114	20241212	185300	282609370	2950	2950	2950	2950	0
115	20241212	185200	282609370	2950	2950	2950	2950	0
116	20241212	185100	282609370	2950	2950	2950	2950	0
117	20241212	185000	282609370	2950	2950	2950	2950	0
118	20241212	184900	282609370	2950	2950	2950	2950	0
119	20241212	184800	282609370	2950	2950	2950	2950	0
120	20241212	184700	282609370	2950	2950	2950	2950	0
121	20241212	184600	282609370	2950	2950	2950	2950	0
122	20241212	184500	282609370	2950	2950	2950	2950	1223
123	20241212	184400	282609370	2950	2950	2950	2950	0
124	20241212	184300	282609370	2950	2950	2950	2950	0
125	20241212	184200	282609370	2950	2950	2950	2950	0
126	20241212	184100	282609370	2950	2950	2950	2950	0
127	20241212	184000	282609370	2950	2950	2950	2950	0
128	20241212	183900	282609370	2950	2950	2950	2950	0
129	20241212	183800	282609370	2950	2950	2950	2950	0
130	20241212	183700	282609370	2950	2950	2950	2950	0
131	20241212	183600	282609370	2950	2950	2950	2950	0
132	20241212	183500	282609370	2950	2950	2950	2950	0
133	20241212	183400	282609370	2950	2950	2950	2950	0
134	20241212	183300	282609370	2950	2950	2950	2950	0
135	20241212	183200	282609370	2950	2950	2950	2950	0
136	20241212	183100	282609370	2950	2950	2950	2950	0
137	20241212	183000	282609370	2950	2950	2950	2950	0
138	20241212	182900	282609370	2950	2950	2950	2950	0
139	20241212	182800	282609370	2950	2950	2950	2950	0
140	20241212	182700	282609370	2950	2950	2950	2950	0
141	20241212	182600	282609370	2950	2950	2950	2950	0
142	20241212	182500	282609370	2950	2950	2950	2950	0
143	20241212	182400	282609370	2950	2950	2950	2950	0
144	20241212	182300	282609370	2950	2950	2950	2950	0
145	20241212	182200	282609370	2950	2950	2950	2950	0
146	20241212	182100	282609370	2950	2950	2950	2950	0
147	20241212	182000	282609370	2950	2950	2950	2950	0
148	20241212	181900	282609370	2950	2950	2950	2950	0
149	20241212	181800	282609370	2950	2950	2950	2950	0
150	20241212	181700	282609370	2950	2950	2950	2950	0
151	20241212	181600	282609370	2950	2950	2950	2950	0
152	20241212	181500	282609370	2950	2950	2950	2950	1223
153	20241212	181400	282609370	2950	2950	2950	2950	0
154	20241212	181300	282609370	2950	2950	2950	2950	0
155	20241212	181200	282609370	2950	2950	2950	2950	0
156	20241212	181100	282609370	2950	2950	2950	2950	0
157	20241212	181000	282609370	2950	2950	2950	2950	0
158	20241212	180900	282609370	2950	2950	2950	2950	0
159	20241212	180800	282609370	2950	2950	2950	2950	0
160	20241212	180700	282609370	2950	2950	2950	2950	0
161	20241212	180600	282609370	2950	2950	2950	2950	0
162	20241212	180500	282609370	2950	2950	2950	2950	0
163	20241212	180400	282609370	2950	2950	2950	2950	0
164	20241212	180300	282609370	2950	2950	2950	2950	0
165	20241212	180200	282609370	2950	2950	2950	2950	0
166	20241212	180100	282609370	2950	2950	2950	2950	0
167	20241212	180000	282609370	2950	2950	2950	2950	0
168	20241212	175900	282609370	2950	2950	2950	2950	0
169	20241212	175800	282609370	2950	2950	2950	2950	0
170	20241212	175700	282609370	2950	2950	2950	2950	0
171	20241212	175600	282609370	2950	2950	2950	2950	0
172	20241212	175500	282609370	2950	2950	2950	2950	0
173	20241212	175400	282609370	2950	2950	2950	2950	0
174	20241212	175300	282609370	2950	2950	2950	2950	0
175	20241212	175200	282609370	2950	2950	2950	2950	0
176	20241212	175100	282609370	2950	2950	2950	2950	0
177	20241212	175000	282609370	2950	2950	2950	2950	0
178	20241212	174900	282609370	2950	2950	2950	2950	0
179	20241212	174800	282609370	2950	2950	2950	2950	0
180	20241212	174700	282609370	2950	2950	2950	2950	0
181	20241212	174600	282609370	2950	2950	2950	2950	0
182	20241212	174500	282609370	2950	2950	2950	2950	1223
183	20241212	174400	282609370	2950	2950	2950	2950	0
184	20241212	174300	282609370	2950	2950	2950	2950	0
185	20241212	174200	282609370	2950	2950	2950	2950	0
186	20241212	174100	282609370	2950	2950	2950	2950	0
187	20241212	174000	282609370	2950	2950	2950	2950	0
188	20241212	173900	282609370	2950	2950	2950	2950	0
189	20241212	173800	282609370	2950	2950	2950	2950	0
190	20241212	173700	282609370	2950	2950	2950	2950	0
191	20241212	173600	282609370	2950	2950	2950	2950	0
192	20241212	173500	282609370	2950	2950	2950	2950	0
193	20241212	173400	282609370	2950	2950	2950	2950	0
194	20241212	173300	282609370	2950	2950	2950	2950	0
195	20241212	173200	282609370	2950	2950	2950	2950	0
196	20241212	173100	282609370	2950	2950	2950	2950	0
197	20241212	173000	282609370	2950	2950	2950	2950	0
198	20241212	172900	282609370	2950	2950	2950	2950	0
199	20241212	172800	282609370	2950	2950	2950	2950	0
200	20241212	172700	282609370	2950	2950	2950	2950	0
201	20241212	172600	282609370	2950	2950	2950	2950	0
202	20241212	172500	282609370	2950	2950	2950	2950	0
203	20241212	172400	282609370	2950	2950	2950	2950	0
204	20241212	172300	282609370	2950	2950	2950	2950	0
205	20241212	172200	282609370	2950	2950	2950	2950	0
206	20241212	172100	282609370	2950	2950	2950	2950	0
207	20241212	172000	282609370	2950	2950	2950	2950	0
208	20241212	171900	282609370	2950	2950	2950	2950	0
209	20241212	171800	282609370	2950	2950	2950	2950	0
210	20241212	171700	282609370	2950	2950	2950	2950	0
211	20241212	171600	282609370	2950	2950	2950	2950	0
212	20241212	171500	282609370	2950	2950	2950	2950	1223
213	20241212	171400	282609370	2950	2950	2950	2950	0
214	20241212	171300	282609370	2950	2950	2950	2950	0
215	20241212	171200	282609370	2950	2950	2950	2950	0
216	20241212	171100	282609370	2950	2950	2950	2950	0
217	20241212	171000	282609370	2950	2950	2950	2950	0
218	20241212	170900	282609370	2950	2950	2950	2950	0
219	20241212	170800	282609370	2950	2950	2950	2950	0
220	20241212	170700	282609370	2950	2950	2950	2950	0
221	20241212	170600	282609370	2950	2950	2950	2950	0
222	20241212	170500	282609370	2950	2950	2950	2950	0
223	20241212	170400	282609370	2950	2950	2950	2950	0
224	20241212	170300	282609370	2950	2950	2950	2950	0
225	20241212	170200	282609370	2950	2950	2950	2950	0
226	20241212	170100	282609370	2950	2950	2950	2950	0
227	20241212	170000	282609370	2950	2950	2950	2950	0
228	20241212	165900	282609370	2950	2950	2950	2950	0
229	20241212	165800	282609370	2950	2950	2950	2950	0
230	20241212	165700	282609370	2950	2950	2950	2950	0
231	20241212	165600	282609370	2950	2950	2950	2950	0
232	20241212	165500	282609370	2950	2950	2950	2950	0
233	20241212	165400	282609370	2950	2950	2950	2950	0
234	20241212	165300	282609370	2950	2950	2950	2950	0
235	20241212	165200	282609370	2950	2950	2950	2950	0
236	20241212	165100	282609370	2950	2950	2950	2950	0
237	20241212	165000	282609370	2950	2950	2950	2950	0
238	20241212	164900	282609370	2950	2950	2950	2950	0
239	20241212	164800	282609370	2950	2950	2950	2950	0
240	20241212	164700	282609370	2950	2950	2950	2950	0
241	20241212	164600	282609370	2950	2950	2950	2950	0
242	20241212	164500	282609370	2950	2950	2950	2950	1223
243	20241212	164400	282609370	2950	2950	2950	2950	0
244	20241212	164300	282609370	2950	2950	2950	2950	0
245	20241212	164200	282609370	2950	2950	2950	2950	0
246	20241212	164100	282609370	2950	2950	2950	2950	0
247	20241212	164000	282609370	2950	2950	2950	2950	0
248	20241212	163900	282609370	2950	2950	2950	2950	0
249	20241212	163800	282609370	2950	2950	2950	2950	0
250	20241212	163700	282609370	2950	2950	2950	2950	0
251	20241212	163600	282609370	2950	2950	2950	2950	0
252	20241212	163500	282609370	2950	2950	2950	2950	0
253	20241212	163400	282609370	2950	2950	2950	2950	0
254	20241212	163300	282609370	2950	2950	2950	2950	0
255	20241212	163200	282609370	2950	2950	2950	2950	0
256	20241212	163100	282609370	2950	2950	2950	2950	0
257	20241212	163000	282609370	2950	2950	2950	2950	0
258	20241212	162900	282609370	2950	2950	2950	2950	0
259	20241212	162800	282609370	2950	2950	2950	2950	0
260	20241212	162700	282609370	2950	2950	2950	2950	0
261	20241212	162600	282609370	2950	2950	2950	2950	0
262	20241212	162500	282609370	2950	2950	2950	2950	0
263	20241212	162400	282609370	2950	2950	2950	2950	0
264	20241212	162300	282609370	2950	2950	2950	2950	0
265	20241212	162200	282609370	2950	2950	2950	2950	0
266	20241212	162100	282609370	2950	2950	2950	2950	0
267	20241212	162000	282609370	2950	2950	2950	2950	0
268	20241212	161900	282609370	2950	2950	2950	2950	0
269	20241212	161800	282609370	2950	2950	2950	2950	0
270	20241212	161700	282609370	2950	2950	2950	2950	0
271	20241212	161600	282609370	2950	2950	2950	2950	0
272	20241212	161500	282609370	2950	2950	2950	2950	1223
273	20241212	161400	282609370	2950	2950	2950	2950	0
274	20241212	161300	282609370	2950	2950	2950	2950	0
275	20241212	161200	282609370	2950	2950	2950	2950	0
276	20241212	161100	282609370	2950	2950	2950	2950	0
277	20241212	161000	282609370	2950	2950	2950	2950	0
278	20241212	160900	282609370	2950	2950	2950	2950	0
279	20241212	160800	282609370	2950	2950	2950	2950	0
280	20241212	160700	282609370	2950	2950	2950	2950	0
281	20241212	160600	282609370	2950	2950	2950	2950	0
282	20241212	160500	282609370	2950	2950	2950	2950	0
283	20241212	160400	282609370	2950	2950	2950	2950	0
284	20241212	160300	282609370	2950	2950	2950	2950	0
285	20241212	160200	282609370	2950	2950	2950	2950	0
286	20241212	160100	282609370	2950	2950	2950	2950	0
287	20241212	160000	282609370	2950	2950	2950	2950	0
288	20241212	155900	282609370	2950	2950	2950	2950	0
289	20241212	155800	282609370	2950	2950	2950	2950	0
290	20241212	155700	282609370	2950	2950	2950	2950	0
291	20241212	155600	282609370	2950	2950	2950	2950	0
292	20241212	155500	282609370	2950	2950	2950	2950	0
293	20241212	155400	282609370	2950	2950	2950	2950	0
294	20241212	155300	282609370	2950	2950	2950	2950	0
295	20241212	155200	282609370	2950	2950	2950	2950	0
296	20241212	155100	282609370	2950	2950	2950	2950	0
297	20241212	155000	282609370	2950	2950	2950	2950	0
298	20241212	154900	282609370	2950	2950	2950	2950	0
299	20241212	154800	282609370	2950	2950	2950	2950	0
300	20241212	154700	282609370	2950	2950	2950	2950	0
301	20241212	154600	282609370	2950	2950	2950	2950	0
302	20241212	154500	282609370	2950	2950	2950	2950	1223
303	20241212	154400	282609370	2950	2950	2950	2950	0
304	20241212	154300	282609370	2950	2950	2950	2950	0
305	20241212	154200	282609370	2950	2950	2950	2950	0
306	20241212	154100	282609370	2950	2950	2950	2950	0
307	20241212	154000	282609370	2950	2950	2950	2950	0
308	20241212	153900	282609370	2950	2950	2950	2950	0
309	20241212	153800	282609370	2950	2950	2950	2950	0
310	20241212	153700	282609370	2950	2950	2950	2950	0
311	20241212	153600	282609370	2950	2950	2950	2950	0
312	20241212	153500	282609370	2950	2950	2950	2950	0
313	20241212	153400	282609370	2950	2950	2950	2950	0
314	20241212	153300	282609370	2950	2950	2950	2950	0
315	20241212	153200	282609370	2950	2950	2950	2950	0
316	20241212	153100	282609370	2950	2950	2950	2950	0
317	20241212	153000	282609370	2950	2950	2950	2950	1223
318	20241212	152900	279001520	2965	2965	2965	2965	0
319	20241212	152800	279001520	2965	2965	2965	2965	0
320	20241212	152700	279001520	2965	2965	2965	2965	0
321	20241212	152600	279001520	2965	2965	2965	2965	0
322	20241212	152500	279001520	2965	2965	2965	2965	0
323	20241212	152400	279001520	2965	2965	2965	2965	0
324	20241212	152300	279001520	2965	2965	2965	2965	0
325	20241212	152200	279001520	2965	2965	2965	2965	0
326	20241212	152100	279001520	2965	2965	2965	2965	0
327	20241212	152000	279001520	2965	2965	2965	2965	0
328	20241212	151900	279001520	2965	2960	2965	2960	208
329	20241212	151800	278385830	2955	2960	2960	2955	1802
330	20241212	151700	273059410	2965	2970	2970	2965	151
331	20241212	151600	272611400	2965	2960	2965	2960	831
332	20241212	151500	270147710	2960	2960	2960	2960	1
333	20241212	151400	270144750	2965	2965	2965	2965	0
334	20241212	151300	270144750	2965	2965	2965	2965	62
335	20241212	151200	269960920	2970	2970	2970	2970	319
336	20241212	151100	269013490	2965	2955	2965	2955	3474
337	20241212	151000	258717740	2945	2955	2955	2945	1500
338	20241212	150900	254299190	2960	2960	2960	2960	0
339	20241212	150800	254299190	2960	2960	2960	2960	60
340	20241212	150700	254121590	2960	2960	2960	2960	0
341	20241212	150600	254121590	2960	2960	2960	2960	0
342	20241212	150500	254121590	2960	2955	2960	2955	952
343	20241212	150400	251307895	2955	2955	2955	2955	0
344	20241212	150300	251307895	2955	2955	2955	2955	0
345	20241212	150200	251307895	2955	2955	2955	2955	50
346	20241212	150100	251160145	2955	2955	2955	2955	50
347	20241212	150000	251012395	2955	2955	2955	2955	0
348	20241212	145900	251012395	2955	2955	2955	2955	0
349	20241212	145800	251012395	2955	2955	2955	2955	100
350	20241212	145700	250716895	2955	2955	2955	2955	0
351	20241212	145600	250716895	2955	2955	2955	2955	0
352	20241212	145500	250716895	2955	2955	2955	2955	0
353	20241212	145400	250716895	2955	2955	2955	2955	1
354	20241212	145300	250713940	2950	2950	2950	2950	18
355	20241212	145200	250660840	2955	2955	2955	2955	0
356	20241212	145100	250660840	2955	2955	2955	2955	0
357	20241212	145000	250660840	2955	2955	2955	2955	192
358	20241212	144900	250093480	2950	2950	2950	2950	0
359	20241212	144800	250093480	2950	2955	2955	2950	2
360	20241212	144700	250087575	2950	2950	2950	2950	0
361	20241212	144600	250087575	2950	2950	2950	2950	41
362	20241212	144500	249966625	2950	2950	2950	2950	10
363	20241212	144400	249937125	2950	2950	2950	2950	0
364	20241212	144300	249937125	2950	2950	2950	2950	0
365	20241212	144200	249937125	2950	2950	2950	2950	0
366	20241212	144100	249937125	2950	2950	2950	2950	0
367	20241212	144000	249937125	2950	2950	2950	2950	61
368	20241212	143900	249757175	2950	2945	2950	2945	19
369	20241212	143800	249701170	2945	2945	2945	2945	0
370	20241212	143700	249701170	2945	2945	2945	2945	0
371	20241212	143600	249701170	2945	2945	2945	2945	0
372	20241212	143500	249701170	2945	2945	2945	2945	0
373	20241212	143400	249701170	2945	2945	2945	2945	3
374	20241212	143300	249692335	2950	2950	2950	2950	0
375	20241212	143200	249692335	2950	2950	2950	2950	20
376	20241212	143100	249633335	2950	2950	2950	2950	27
377	20241212	143000	249553685	2950	2950	2950	2950	20
378	20241212	142900	249494685	2955	2955	2955	2955	0
379	20241212	142800	249494685	2955	2955	2955	2955	0
380	20241212	142700	249494685	2955	2955	2955	2955	0
381	20241212	142600	249494685	2955	2955	2955	2955	0
382	20241212	142500	249494685	2955	2955	2955	2955	0
383	20241212	142400	249494685	2955	2955	2955	2955	2
384	20241212	142300	249488775	2955	2955	2955	2955	0
385	20241212	142200	249488775	2955	2955	2955	2955	0
386	20241212	142100	249488775	2955	2955	2955	2955	78
387	20241212	142000	249258285	2945	2945	2945	2945	1
388	20241212	141900	249255340	2945	2945	2945	2945	0
389	20241212	141800	249255340	2945	2945	2945	2945	0
390	20241212	141700	249255340	2945	2955	2955	2945	5566
391	20241212	141600	232821350	2970	2970	2970	2970	844
392	20241212	141500	230314670	2960	2960	2960	2960	0
393	20241212	141400	230314670	2960	2960	2970	2950	173
394	20241212	141300	229801840	2955	2955	2955	2955	66
395	20241212	141200	229606810	2955	2955	2955	2955	0
396	20241212	141100	229606810	2955	2955	2955	2955	0
397	20241212	141000	229606810	2955	2955	2955	2955	0
398	20241212	140900	229606810	2955	2955	2955	2955	0
399	20241212	140800	229606810	2955	2955	2955	2955	0
400	20241212	140700	229606810	2955	2955	2955	2955	0
401	20241212	140600	229606810	2955	2955	2955	2955	0
402	20241212	140500	229606810	2955	2955	2955	2955	0
403	20241212	140400	229606810	2955	2955	2955	2955	0
404	20241212	140300	229606810	2955	2950	2955	2950	600
405	20241212	140200	227834570	2950	2950	2950	2950	78
406	20241212	140100	227604470	2950	2950	2950	2950	0
407	20241212	140000	227604470	2950	2950	2950	2950	1
408	20241212	135900	227601520	2950	2950	2950	2950	0
409	20241212	135800	227601520	2950	2950	2950	2950	0
410	20241212	135700	227601520	2950	2950	2950	2950	0
411	20241212	135600	227601520	2950	2950	2950	2950	0
412	20241212	135500	227601520	2950	2950	2950	2950	0
413	20241212	135400	227601520	2950	2950	2950	2950	0
414	20241212	135300	227601520	2950	2950	2950	2950	0
415	20241212	135200	227601520	2950	2950	2950	2950	0
416	20241212	135100	227601520	2950	2950	2950	2950	0
417	20241212	135000	227601520	2950	2945	2950	2945	47
418	20241212	134900	227462960	2945	2945	2945	2945	1
419	20241212	134800	227460015	2940	2940	2940	2940	192
420	20241212	134700	226895535	2940	2940	2940	2940	3
421	20241212	134600	226886715	2935	2935	2935	2935	0
422	20241212	134500	226886715	2935	2935	2935	2935	0
423	20241212	134400	226886715	2935	2935	2935	2935	0
424	20241212	134300	226886715	2935	2935	2935	2935	0
425	20241212	134200	226886715	2935	2935	2935	2935	0
426	20241212	134100	226886715	2935	2935	2935	2935	2
427	20241212	134000	226880845	2935	2935	2935	2935	0
428	20241212	133900	226880845	2935	2935	2935	2935	368
429	20241212	133800	225800765	2925	2925	2925	2925	0
430	20241212	133700	225800765	2925	2925	2925	2925	0
431	20241212	133600	225800765	2925	2925	2925	2925	0
432	20241212	133500	225800765	2925	2925	2925	2925	0
433	20241212	133400	225800765	2925	2925	2925	2925	0
434	20241212	133300	225800765	2925	2925	2925	2925	0
435	20241212	133200	225800765	2925	2925	2925	2925	0
436	20241212	133100	225800765	2925	2925	2925	2925	0
437	20241212	133000	225800765	2925	2925	2925	2925	0
438	20241212	132900	225800765	2925	2925	2925	2925	0
439	20241212	132800	225800765	2925	2935	2935	2925	911
440	20241212	132700	223131350	2945	2945	2945	2945	0
441	20241212	132600	223131350	2945	2945	2945	2945	0
442	20241212	132500	223131350	2945	2945	2945	2945	0
443	20241212	132400	223131350	2945	2945	2945	2945	1205
444	20241212	132300	219582625	2945	2945	2945	2945	0
445	20241212	132200	219582625	2945	2945	2945	2945	0
446	20241212	132100	219582625	2945	2940	2945	2940	10
447	20241212	132000	219553190	2940	2940	2940	2940	0
448	20241212	131900	219553190	2940	2940	2940	2940	0
449	20241212	131800	219553190	2940	2940	2940	2940	0
450	20241212	131700	219553190	2940	2940	2940	2940	0
451	20241212	131600	219553190	2940	2940	2940	2940	0
452	20241212	131500	219553190	2940	2940	2940	2940	0
453	20241212	131400	219553190	2940	2940	2940	2940	0
454	20241212	131300	219553190	2940	2940	2940	2940	37
455	20241212	131200	219444410	2940	2940	2940	2940	31
456	20241212	131100	219353270	2945	2945	2945	2945	0
457	20241212	131000	219353270	2945	2945	2945	2945	0
458	20241212	130900	219353270	2945	2940	2945	2925	271
459	20241212	130800	218558705	2940	2940	2940	2940	0
460	20241212	130700	218558705	2940	2940	2940	2940	1
461	20241212	130600	218555765	2935	2935	2935	2935	0
462	20241212	130500	218555765	2935	2935	2935	2935	0
463	20241212	130400	218555765	2935	2935	2935	2935	0
464	20241212	130300	218555765	2935	2935	2935	2935	44
465	20241212	130200	218426625	2920	2920	2920	2920	0
466	20241212	130100	218426625	2920	2920	2920	2920	0
467	20241212	130000	218426625	2920	2920	2920	2920	0
468	20241212	125900	218426625	2920	2920	2920	2920	0
469	20241212	125800	218426625	2920	2920	2920	2920	0
470	20241212	125700	218426625	2920	2920	2920	2920	0
471	20241212	125600	218426625	2920	2920	2920	2920	0
472	20241212	125500	218426625	2920	2920	2920	2920	0
473	20241212	125400	218426625	2920	2930	2930	2920	100
474	20241212	125300	218134315	2930	2930	2930	2930	0
475	20241212	125200	218134315	2930	2930	2930	2930	130
476	20241212	125100	217753415	2935	2935	2935	2935	0
477	20241212	125000	217753415	2935	2935	2935	2935	0
478	20241212	124900	217753415	2935	2935	2935	2935	0
479	20241212	124800	217753415	2935	2935	2935	2935	0
480	20241212	124700	217753415	2935	2935	2935	2935	0
481	20241212	124600	217753415	2935	2935	2935	2935	0
482	20241212	124500	217753415	2935	2935	2935	2935	0
483	20241212	124400	217753415	2935	2935	2935	2935	0
484	20241212	124300	217753415	2935	2935	2935	2935	0
485	20241212	124200	217753415	2935	2935	2935	2935	34
486	20241212	124100	217653625	2920	2920	2920	2920	1
487	20241212	124000	217650705	2920	2920	2920	2920	1
488	20241212	123900	217647785	2935	2935	2935	2935	0
489	20241212	123800	217647785	2935	2935	2935	2935	0
490	20241212	123700	217647785	2935	2935	2935	2935	0
491	20241212	123600	217647785	2935	2935	2935	2935	87
492	20241212	123500	217392440	2935	2935	2935	2935	0
493	20241212	123400	217392440	2935	2935	2935	2935	1
494	20241212	123300	217389505	2935	2930	2935	2930	183
495	20241212	123200	216853300	2925	2925	2925	2925	170
496	20241212	123100	216356050	2920	2920	2920	2920	0
497	20241212	123000	216356050	2920	2920	2920	2920	0
498	20241212	122900	216356050	2920	2920	2920	2920	0
499	20241212	122800	216356050	2920	2920	2920	2920	0
500	20241212	122700	216356050	2920	2920	2920	2920	0
501	20241212	122600	216356050	2920	2920	2920	2920	0
502	20241212	122500	216356050	2920	2920	2920	2920	2508
503	20241212	122400	209032690	2920	2920	2920	2920	0
504	20241212	122300	209032690	2920	2920	2920	2920	0
505	20241212	122200	209032690	2920	2920	2920	2920	101
506	20241212	122100	208737770	2920	2920	2920	2920	0
507	20241212	122000	208737770	2920	2920	2920	2920	0
508	20241212	121900	208737770	2920	2920	2920	2920	0
509	20241212	121800	208737770	2920	2920	2920	2920	1
510	20241212	121700	208734850	2930	2930	2930	2930	104
511	20241212	121600	208430130	2930	2930	2930	2930	103
512	20241212	121500	208128340	2930	2930	2930	2930	0
513	20241212	121400	208128340	2930	2930	2930	2930	1
514	20241212	121300	208125410	2925	2925	2925	2925	0
515	20241212	121200	208125410	2925	2925	2925	2925	0
516	20241212	121100	208125410	2925	2925	2925	2925	0
517	20241212	121000	208125410	2925	2925	2925	2920	553
518	20241212	120900	206507985	2930	2930	2930	2930	0
519	20241212	120800	206507985	2930	2930	2930	2930	0
520	20241212	120700	206507985	2930	2930	2930	2930	1630
521	20241212	120600	201732085	2940	2935	2940	2935	148
522	20241212	120500	201297015	2935	2935	2935	2935	35
523	20241212	120400	201194290	2935	2935	2935	2935	24
524	20241212	120300	201123850	2935	2935	2935	2935	0
525	20241212	120200	201123850	2935	2935	2935	2935	1
526	20241212	120100	201120915	2935	2930	2940	2930	326
527	20241212	120000	200163100	2935	2935	2935	2935	0
528	20241212	115900	200163100	2935	2935	2935	2935	0
529	20241212	115800	200163100	2935	2935	2935	2935	0
530	20241212	115700	200163100	2935	2935	2935	2935	0
531	20241212	115600	200163100	2935	2935	2935	2935	0
532	20241212	115500	200163100	2935	2930	2935	2930	1292
533	20241212	115400	196371085	2935	2935	2935	2935	50
534	20241212	115300	196224335	2935	2950	2950	2935	6529
535	20241212	115200	176978410	2965	2965	2965	2965	0
536	20241212	115100	176978410	2965	2965	2965	2965	83
537	20241212	115000	176732315	2965	2965	2965	2965	0
538	20241212	114900	176732315	2965	2965	2965	2965	0
539	20241212	114800	176732315	2965	2965	2965	2965	0
540	20241212	114700	176732315	2965	2965	2965	2965	0
541	20241212	114600	176732315	2965	2965	2965	2965	0
542	20241212	114500	176732315	2965	2965	2965	2965	140
543	20241212	114400	176317215	2950	2950	2950	2950	0
544	20241212	114300	176317215	2950	2950	2950	2950	0
545	20241212	114200	176317215	2950	2950	2950	2950	0
546	20241212	114100	176317215	2950	2950	2950	2950	0
547	20241212	114000	176317215	2950	2950	2950	2950	500
548	20241212	113900	174842215	2955	2955	2955	2955	0
549	20241212	113800	174842215	2955	2955	2955	2955	0
550	20241212	113700	174842215	2955	2960	2960	2955	53
551	20241212	113600	174685590	2960	2960	2960	2960	49
552	20241212	113500	174540550	2965	2965	2965	2965	0
553	20241212	113400	174540550	2965	2965	2965	2965	0
554	20241212	113300	174540550	2965	2965	2965	2965	0
555	20241212	113200	174540550	2965	2965	2965	2965	0
556	20241212	113100	174540550	2965	2965	2965	2965	0
557	20241212	113000	174540550	2965	2965	2965	2965	50
558	20241212	112900	174392300	2950	2955	2955	2950	2400
559	20241212	112800	167301125	2960	2960	2960	2960	0
560	20241212	112700	167301125	2960	2960	2960	2960	0
561	20241212	112600	167301125	2960	2960	2960	2960	2
562	20241212	112500	167295205	2965	2965	2965	2965	0
563	20241212	112400	167295205	2965	2965	2965	2965	0
564	20241212	112300	167295205	2965	2965	2965	2965	139
565	20241212	112200	166883070	2955	2955	2955	2955	1000
566	20241212	112100	163928070	2955	2955	2955	2955	0
567	20241212	112000	163928070	2955	2955	2955	2955	0
568	20241212	111900	163928070	2955	2955	2955	2955	0
569	20241212	111800	163928070	2955	2955	2955	2955	0
570	20241212	111700	163928070	2955	2955	2955	2955	549
571	20241212	111600	162305775	2955	2955	2955	2955	0
572	20241212	111500	162305775	2955	2955	2955	2955	41
573	20241212	111400	162184620	2965	2965	2965	2965	0
574	20241212	111300	162184620	2965	2965	2965	2965	0
575	20241212	111200	162184620	2965	2965	2965	2965	1
576	20241212	111100	162181655	2955	2955	2955	2955	0
577	20241212	111000	162181655	2955	2955	2955	2955	0
578	20241212	110900	162181655	2955	2955	2955	2955	411
579	20241212	110800	160967150	2955	2955	2955	2955	0
580	20241212	110700	160967150	2955	2955	2955	2955	1
581	20241212	110600	160964195	2955	2955	2955	2955	0
582	20241212	110500	160964195	2955	2955	2955	2955	0
583	20241212	110400	160964195	2955	2955	2955	2955	0
584	20241212	110300	160964195	2955	2955	2955	2955	0
585	20241212	110200	160964195	2955	2955	2955	2955	0
586	20241212	110100	160964195	2955	2955	2955	2955	0
587	20241212	110000	160964195	2955	2955	2965	2950	2259
588	20241212	105900	154287655	2955	2955	2955	2955	1
589	20241212	105800	154284700	2965	2965	2965	2965	0
590	20241212	105700	154284700	2965	2965	2965	2960	171
591	20241212	105600	153778530	2950	2950	2950	2950	0
592	20241212	105500	153778530	2950	2950	2950	2950	2955
593	20241212	105400	145061280	2950	2955	2955	2950	1465
594	20241212	105300	140737205	2955	2955	2955	2955	700
595	20241212	105200	138668705	2955	2955	2955	2955	0
596	20241212	105100	138668705	2955	2955	2955	2955	0
597	20241212	105000	138668705	2955	2955	2955	2955	72
598	20241212	104900	138455945	2965	2965	2965	2965	200
599	20241212	104800	137862945	2970	2970	2970	2970	0
600	20241212	104700	137862945	2970	2965	2970	2965	157
601	20241212	104600	137396660	2965	2965	2965	2965	41
602	20241212	104500	137275095	2970	2970	2970	2970	0
603	20241212	104400	137275095	2970	2970	2970	2970	1004
604	20241212	104300	134293215	2965	2965	2965	2965	100
605	20241212	104200	133996715	2965	2965	2965	2965	0
606	20241212	104100	133996715	2965	2965	2965	2965	100
607	20241212	104000	133700215	2970	2965	2970	2965	728
608	20241212	103900	131538550	2955	2955	2955	2955	326
609	20241212	103800	130575220	2955	2955	2955	2955	75
610	20241212	103700	130353595	2955	2955	2955	2955	0
611	20241212	103600	130353595	2955	2955	2955	2955	0
612	20241212	103500	130353595	2955	2950	2955	2950	179
613	20241212	103400	129825495	2945	2945	2945	2945	0
614	20241212	103300	129825495	2945	2950	2950	2945	351
615	20241212	103200	128791310	2950	2950	2950	2950	48
616	20241212	103100	128649710	2950	2950	2950	2950	0
617	20241212	103000	128649710	2950	2950	2950	2950	0
618	20241212	102900	128649710	2950	2950	2950	2950	0
619	20241212	102800	128649710	2950	2950	2950	2950	0
620	20241212	102700	128649710	2950	2950	2950	2950	0
621	20241212	102600	128649710	2950	2950	2950	2950	48
622	20241212	102500	128508110	2940	2940	2940	2940	0
623	20241212	102400	128508110	2940	2940	2940	2940	91
624	20241212	102300	128240570	2940	2940	2940	2940	0
625	20241212	102200	128240570	2940	2940	2940	2940	0
626	20241212	102100	128240570	2940	2940	2940	2940	0
627	20241212	102000	128240570	2940	2940	2940	2940	0
628	20241212	101900	128240570	2940	2940	2940	2940	1
629	20241212	101800	128237630	2925	2925	2925	2925	3
630	20241212	101700	128228855	2940	2940	2940	2940	77
631	20241212	101600	128002475	2925	2925	2925	2925	0
632	20241212	101500	128002475	2925	2925	2925	2925	0
633	20241212	101400	128002475	2925	2935	2935	2925	186
634	20241212	101300	127456575	2935	2935	2935	2935	52
635	20241212	101200	127303955	2930	2930	2930	2930	1443
636	20241212	101100	123075965	2925	2925	2925	2925	0
637	20241212	101000	123075965	2925	2945	2945	2925	7655
638	20241212	100900	100578310	2965	2965	2965	2965	0
639	20241212	100800	100578310	2965	2965	2965	2965	10
640	20241212	100700	100548660	2945	2945	2945	2945	20
641	20241212	100600	100489760	2965	2965	2965	2965	21
642	20241212	100500	100427495	2965	2965	2965	2965	1
643	20241212	100400	100424530	2960	2955	2960	2955	104
644	20241212	100300	100116855	2940	2940	2940	2940	59
645	20241212	100200	99943395	2940	2940	2940	2940	0
646	20241212	100100	99943395	2940	2940	2940	2940	0
647	20241212	100000	99943395	2940	2940	2940	2940	0
648	20241212	095900	99943395	2940	2940	2940	2940	1
649	20241212	095800	99940455	2940	2940	2940	2940	0
650	20241212	095700	99940455	2940	2940	2940	2940	0
651	20241212	095600	99940455	2940	2930	2940	2930	56
652	20241212	095500	99775865	2930	2930	2930	2930	5
653	20241212	095400	99761215	2930	2930	2930	2925	1002
654	20241212	095300	96830355	2930	2930	2930	2930	113
655	20241212	095200	96499265	2935	2930	2935	2930	54
656	20241212	095100	96341020	2940	2940	2940	2940	0
657	20241212	095000	96341020	2940	2935	2940	2935	2
658	20241212	094900	96335145	2935	2930	2935	2930	5
659	20241212	094800	96320480	2930	2930	2940	2930	191
660	20241212	094700	95760795	2935	2930	2935	2930	18
661	20241212	094600	95708020	2930	2940	2945	2930	2054
662	20241212	094500	89679620	2945	2940	2955	2940	5
663	20241212	094400	89664890	2935	2945	2945	2935	659
664	20241212	094300	87726285	2950	2950	2950	2950	64
665	20241212	094200	87537485	2950	2940	2950	2940	907
666	20241212	094100	84862815	2940	2950	2950	2935	1610
667	20241212	094000	80125220	2950	2950	2950	2950	0
668	20241212	093900	80125220	2950	2950	2950	2950	0
669	20241212	093800	80125220	2950	2950	2950	2950	0
670	20241212	093700	80125220	2950	2955	2955	2950	68
671	20241212	093600	79924615	2950	2950	2950	2950	2215
672	20241212	093500	73390365	2955	2955	2955	2955	31
673	20241212	093400	73298760	2960	2960	2960	2960	15
674	20241212	093300	73254360	2965	2955	2965	2955	1228
675	20241212	093200	69617980	2955	2955	2955	2955	69
676	20241212	093100	69414085	2960	2960	2960	2960	0
677	20241212	093000	69414085	2960	2960	2960	2960	35
678	20241212	092900	69310485	2960	2960	2960	2960	2
679	20241212	092800	69304565	2955	2955	2955	2955	1435
680	20241212	092700	65064140	2960	2960	2960	2960	183
681	20241212	092600	64522460	2955	2955	2955	2950	109
682	20241212	092500	64200865	2955	2955	2955	2955	7
683	20241212	092400	64180180	2955	2955	2955	2955	7
684	20241212	092300	64159495	2955	2955	2955	2950	32
685	20241212	092200	64065085	2955	2960	2960	2955	509
686	20241212	092100	62560945	2960	2970	2975	2960	1611
687	20241212	092000	57785985	2970	2990	2990	2970	6677
688	20241212	091900	37926855	2980	2990	2995	2980	1617
689	20241212	091800	33106930	2990	2990	2990	2990	0
690	20241212	091700	33106930	2990	2990	2990	2990	105
691	20241212	091600	32792980	2990	2985	2990	2985	511
692	20241212	091500	31265835	2985	2980	2985	2980	64
693	20241212	091400	31075045	2985	2980	2985	2980	290
694	20241212	091300	30209495	2985	2980	2985	2980	271
695	20241212	091200	29400715	2980	2980	2980	2980	1156
696	20241212	091100	25955835	2975	2965	2975	2965	4859
697	20241212	091000	11507330	2960	2960	2960	2960	98
698	20241212	090900	11217250	2955	2950	2955	2950	72
699	20241212	090800	11004840	2950	2950	2950	2950	0
700	20241212	090700	11004840	2950	2950	2950	2950	0
701	20241212	090600	11004840	2950	2945	2950	2945	1998
702	20241212	090500	5115730	2950	2950	2950	2950	22
703	20241212	090400	5050830	2945	2945	2945	2945	0
704	20241212	090300	5050830	2945	2945	2945	2945	0
705	20241212	090200	5050830	2945	2945	2945	2945	0
706	20241212	090100	5050830	2945	2945	2945	2945	761
707	20241212	090000	2809685	2945	2920	2945	2920	962