KissMeData/123890/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201800	448310525	2940	2940	2940	2940	18660
3	20241213	201700	448310525	2940	2940	2940	2940	0
4	20241213	201600	448310525	2940	2940	2940	2940	0
5	20241213	201500	448310525	2940	2940	2940	2940	0
6	20241213	201400	448310525	2940	2940	2940	2940	0
7	20241213	201300	448310525	2940	2940	2940	2940	0
8	20241213	201200	448310525	2940	2940	2940	2940	0
9	20241213	201100	448310525	2940	2940	2940	2940	0
10	20241213	201000	448310525	2940	2940	2940	2940	0
11	20241213	200900	448310525	2940	2940	2940	2940	0
12	20241213	200800	448310525	2940	2940	2940	2940	0
13	20241213	200700	448310525	2940	2940	2940	2940	0
14	20241213	200600	448310525	2940	2940	2940	2940	0
15	20241213	200500	448310525	2940	2940	2940	2940	0
16	20241213	200400	448310525	2940	2940	2940	2940	0
17	20241213	200300	448310525	2940	2940	2940	2940	0
18	20241213	200200	448310525	2940	2940	2940	2940	0
19	20241213	200100	448310525	2940	2940	2940	2940	0
20	20241213	200000	448310525	2940	2940	2940	2940	0
21	20241213	195900	448310525	2940	2940	2940	2940	0
22	20241213	195800	448310525	2940	2940	2940	2940	0
23	20241213	195700	448310525	2940	2940	2940	2940	0
24	20241213	195600	448310525	2940	2940	2940	2940	0
25	20241213	195500	448310525	2940	2940	2940	2940	0
26	20241213	195400	448310525	2940	2940	2940	2940	0
27	20241213	195300	448310525	2940	2940	2940	2940	0
28	20241213	195200	448310525	2940	2940	2940	2940	0
29	20241213	195100	448310525	2940	2940	2940	2940	0
30	20241213	195000	448310525	2940	2940	2940	2940	0
31	20241213	194900	448310525	2940	2940	2940	2940	0
32	20241213	194800	448310525	2940	2940	2940	2940	18660
33	20241213	194700	448310525	2940	2940	2940	2940	0
34	20241213	194600	448310525	2940	2940	2940	2940	0
35	20241213	194500	448310525	2940	2940	2940	2940	0
36	20241213	194400	448310525	2940	2940	2940	2940	0
37	20241213	194300	448310525	2940	2940	2940	2940	0
38	20241213	194200	448310525	2940	2940	2940	2940	0
39	20241213	194100	448310525	2940	2940	2940	2940	0
40	20241213	194000	448310525	2940	2940	2940	2940	0
41	20241213	193900	448310525	2940	2940	2940	2940	0
42	20241213	193800	448310525	2940	2940	2940	2940	0
43	20241213	193700	448310525	2940	2940	2940	2940	0
44	20241213	193600	448310525	2940	2940	2940	2940	0
45	20241213	193500	448310525	2940	2940	2940	2940	0
46	20241213	193400	448310525	2940	2940	2940	2940	0
47	20241213	193300	448310525	2940	2940	2940	2940	0
48	20241213	193200	448310525	2940	2940	2940	2940	0
49	20241213	193100	448310525	2940	2940	2940	2940	0
50	20241213	193000	448310525	2940	2940	2940	2940	0
51	20241213	192900	448310525	2940	2940	2940	2940	0
52	20241213	192800	448310525	2940	2940	2940	2940	0
53	20241213	192700	448310525	2940	2940	2940	2940	0
54	20241213	192600	448310525	2940	2940	2940	2940	0
55	20241213	192500	448310525	2940	2940	2940	2940	0
56	20241213	192400	448310525	2940	2940	2940	2940	0
57	20241213	192300	448310525	2940	2940	2940	2940	0
58	20241213	192200	448310525	2940	2940	2940	2940	0
59	20241213	192100	448310525	2940	2940	2940	2940	0
60	20241213	192000	448310525	2940	2940	2940	2940	0
61	20241213	191900	448310525	2940	2940	2940	2940	0
62	20241213	191800	448310525	2940	2940	2940	2940	18660
63	20241213	191700	448310525	2940	2940	2940	2940	0
64	20241213	191600	448310525	2940	2940	2940	2940	0
65	20241213	191500	448310525	2940	2940	2940	2940	0
66	20241213	191400	448310525	2940	2940	2940	2940	0
67	20241213	191300	448310525	2940	2940	2940	2940	0
68	20241213	191200	448310525	2940	2940	2940	2940	0
69	20241213	191100	448310525	2940	2940	2940	2940	0
70	20241213	191000	448310525	2940	2940	2940	2940	0
71	20241213	190900	448310525	2940	2940	2940	2940	0
72	20241213	190800	448310525	2940	2940	2940	2940	0
73	20241213	190700	448310525	2940	2940	2940	2940	0
74	20241213	190600	448310525	2940	2940	2940	2940	0
75	20241213	190500	448310525	2940	2940	2940	2940	0
76	20241213	190400	448310525	2940	2940	2940	2940	0
77	20241213	190300	448310525	2940	2940	2940	2940	0
78	20241213	190200	448310525	2940	2940	2940	2940	0
79	20241213	190100	448310525	2940	2940	2940	2940	0
80	20241213	190000	448310525	2940	2940	2940	2940	0
81	20241213	185900	448310525	2940	2940	2940	2940	0
82	20241213	185800	448310525	2940	2940	2940	2940	0
83	20241213	185700	448310525	2940	2940	2940	2940	0
84	20241213	185600	448310525	2940	2940	2940	2940	0
85	20241213	185500	448310525	2940	2940	2940	2940	0
86	20241213	185400	448310525	2940	2940	2940	2940	0
87	20241213	185300	448310525	2940	2940	2940	2940	0
88	20241213	185200	448310525	2940	2940	2940	2940	0
89	20241213	185100	448310525	2940	2940	2940	2940	0
90	20241213	185000	448310525	2940	2940	2940	2940	0
91	20241213	184900	448310525	2940	2940	2940	2940	0
92	20241213	184800	448310525	2940	2940	2940	2940	18660
93	20241213	184700	448310525	2940	2940	2940	2940	0
94	20241213	184600	448310525	2940	2940	2940	2940	0
95	20241213	184500	448310525	2940	2940	2940	2940	0
96	20241213	184400	448310525	2940	2940	2940	2940	0
97	20241213	184300	448310525	2940	2940	2940	2940	0
98	20241213	184200	448310525	2940	2940	2940	2940	0
99	20241213	184100	448310525	2940	2940	2940	2940	0
100	20241213	184000	448310525	2940	2940	2940	2940	0
101	20241213	183900	448310525	2940	2940	2940	2940	0
102	20241213	183800	448310525	2940	2940	2940	2940	0
103	20241213	183700	448310525	2940	2940	2940	2940	0
104	20241213	183600	448310525	2940	2940	2940	2940	0
105	20241213	183500	448310525	2940	2940	2940	2940	0
106	20241213	183400	448310525	2940	2940	2940	2940	0
107	20241213	183300	448310525	2940	2940	2940	2940	0
108	20241213	183200	448310525	2940	2940	2940	2940	0
109	20241213	183100	448310525	2940	2940	2940	2940	0
110	20241213	183000	448310525	2940	2940	2940	2940	0
111	20241213	182900	448310525	2940	2940	2940	2940	0
112	20241213	182800	448310525	2940	2940	2940	2940	0
113	20241213	182700	448310525	2940	2940	2940	2940	0
114	20241213	182600	448310525	2940	2940	2940	2940	0
115	20241213	182500	448310525	2940	2940	2940	2940	0
116	20241213	182400	448310525	2940	2940	2940	2940	0
117	20241213	182300	448310525	2940	2940	2940	2940	0
118	20241213	182200	448310525	2940	2940	2940	2940	0
119	20241213	182100	448310525	2940	2940	2940	2940	0
120	20241213	182000	448310525	2940	2940	2940	2940	0
121	20241213	181900	448310525	2940	2940	2940	2940	0
122	20241213	181800	448310525	2940	2940	2940	2940	18660
123	20241213	181700	448310525	2940	2940	2940	2940	0
124	20241213	181600	448310525	2940	2940	2940	2940	0
125	20241213	181500	448310525	2940	2940	2940	2940	0
126	20241213	181400	448310525	2940	2940	2940	2940	0
127	20241213	181300	448310525	2940	2940	2940	2940	0
128	20241213	181200	448310525	2940	2940	2940	2940	0
129	20241213	181100	448310525	2940	2940	2940	2940	0
130	20241213	181000	448310525	2940	2940	2940	2940	0
131	20241213	180900	448310525	2940	2940	2940	2940	0
132	20241213	180800	448310525	2940	2940	2940	2940	0
133	20241213	180700	448310525	2940	2940	2940	2940	0
134	20241213	180600	448310525	2940	2940	2940	2940	0
135	20241213	180500	448310525	2940	2940	2940	2940	0
136	20241213	180400	448310525	2940	2940	2940	2940	0
137	20241213	180300	448310525	2940	2940	2940	2940	0
138	20241213	180200	448310525	2940	2940	2940	2940	0
139	20241213	180100	448310525	2940	2940	2940	2940	0
140	20241213	180000	448310525	2940	2940	2940	2940	0
141	20241213	175900	448310525	2940	2940	2940	2940	0
142	20241213	175800	448310525	2940	2940	2940	2940	0
143	20241213	175700	448310525	2940	2940	2940	2940	0
144	20241213	175600	448310525	2940	2940	2940	2940	0
145	20241213	175500	448310525	2940	2940	2940	2940	0
146	20241213	175400	448310525	2940	2940	2940	2940	0
147	20241213	175300	448310525	2940	2940	2940	2940	0
148	20241213	175200	448310525	2940	2940	2940	2940	0
149	20241213	175100	448310525	2940	2940	2940	2940	0
150	20241213	175000	448310525	2940	2940	2940	2940	0
151	20241213	174900	448310525	2940	2940	2940	2940	0
152	20241213	174800	448310525	2940	2940	2940	2940	18660
153	20241213	174700	448310525	2940	2940	2940	2940	0
154	20241213	174600	448310525	2940	2940	2940	2940	0
155	20241213	174500	448310525	2940	2940	2940	2940	0
156	20241213	174400	448310525	2940	2940	2940	2940	0
157	20241213	174300	448310525	2940	2940	2940	2940	0
158	20241213	174200	448310525	2940	2940	2940	2940	0
159	20241213	174100	448310525	2940	2940	2940	2940	0
160	20241213	174000	448310525	2940	2940	2940	2940	0
161	20241213	173900	448310525	2940	2940	2940	2940	0
162	20241213	173800	448310525	2940	2940	2940	2940	0
163	20241213	173700	448310525	2940	2940	2940	2940	0
164	20241213	173600	448310525	2940	2940	2940	2940	0
165	20241213	173500	448310525	2940	2940	2940	2940	0
166	20241213	173400	448310525	2940	2940	2940	2940	0
167	20241213	173300	448310525	2940	2940	2940	2940	0
168	20241213	173200	448310525	2940	2940	2940	2940	0
169	20241213	173100	448310525	2940	2940	2940	2940	0
170	20241213	173000	448310525	2940	2940	2940	2940	0
171	20241213	172900	448310525	2940	2940	2940	2940	0
172	20241213	172800	448310525	2940	2940	2940	2940	0
173	20241213	172700	448310525	2940	2940	2940	2940	0
174	20241213	172600	448310525	2940	2940	2940	2940	0
175	20241213	172500	448310525	2940	2940	2940	2940	0
176	20241213	172400	448310525	2940	2940	2940	2940	0
177	20241213	172300	448310525	2940	2940	2940	2940	0
178	20241213	172200	448310525	2940	2940	2940	2940	0
179	20241213	172100	448310525	2940	2940	2940	2940	0
180	20241213	172000	448310525	2940	2940	2940	2940	0
181	20241213	171900	448310525	2940	2940	2940	2940	0
182	20241213	171800	448310525	2940	2940	2940	2940	18660
183	20241213	171700	448310525	2940	2940	2940	2940	0
184	20241213	171600	448310525	2940	2940	2940	2940	0
185	20241213	171500	448310525	2940	2940	2940	2940	0
186	20241213	171400	448310525	2940	2940	2940	2940	0
187	20241213	171300	448310525	2940	2940	2940	2940	0
188	20241213	171200	448310525	2940	2940	2940	2940	0
189	20241213	171100	448310525	2940	2940	2940	2940	0
190	20241213	171000	448310525	2940	2940	2940	2940	0
191	20241213	170900	448310525	2940	2940	2940	2940	0
192	20241213	170800	448310525	2940	2940	2940	2940	0
193	20241213	170700	448310525	2940	2940	2940	2940	0
194	20241213	170600	448310525	2940	2940	2940	2940	0
195	20241213	170500	448310525	2940	2940	2940	2940	0
196	20241213	170400	448310525	2940	2940	2940	2940	0
197	20241213	170300	448310525	2940	2940	2940	2940	0
198	20241213	170200	448310525	2940	2940	2940	2940	0
199	20241213	170100	448310525	2940	2940	2940	2940	0
200	20241213	170000	448310525	2940	2940	2940	2940	0
201	20241213	165900	448310525	2940	2940	2940	2940	0
202	20241213	165800	448310525	2940	2940	2940	2940	0
203	20241213	165700	448310525	2940	2940	2940	2940	0
204	20241213	165600	448310525	2940	2940	2940	2940	0
205	20241213	165500	448310525	2940	2940	2940	2940	0
206	20241213	165400	448310525	2940	2940	2940	2940	0
207	20241213	165300	448310525	2940	2940	2940	2940	0
208	20241213	165200	448310525	2940	2940	2940	2940	0
209	20241213	165100	448310525	2940	2940	2940	2940	0
210	20241213	165000	448310525	2940	2940	2940	2940	0
211	20241213	164900	448310525	2940	2940	2940	2940	0
212	20241213	164800	448310525	2940	2940	2940	2940	18660
213	20241213	164700	448310525	2940	2940	2940	2940	0
214	20241213	164600	448310525	2940	2940	2940	2940	0
215	20241213	164500	448310525	2940	2940	2940	2940	0
216	20241213	164400	448310525	2940	2940	2940	2940	0
217	20241213	164300	448310525	2940	2940	2940	2940	0
218	20241213	164200	448310525	2940	2940	2940	2940	0
219	20241213	164100	448310525	2940	2940	2940	2940	0
220	20241213	164000	448310525	2940	2940	2940	2940	0
221	20241213	163900	448310525	2940	2940	2940	2940	0
222	20241213	163800	448310525	2940	2940	2940	2940	0
223	20241213	163700	448310525	2940	2940	2940	2940	0
224	20241213	163600	448310525	2940	2940	2940	2940	0
225	20241213	163500	448310525	2940	2940	2940	2940	0
226	20241213	163400	448310525	2940	2940	2940	2940	0
227	20241213	163300	448310525	2940	2940	2940	2940	0
228	20241213	163200	448310525	2940	2940	2940	2940	0
229	20241213	163100	448310525	2940	2940	2940	2940	0
230	20241213	163000	448310525	2940	2940	2940	2940	0
231	20241213	162900	448310525	2940	2940	2940	2940	0
232	20241213	162800	448310525	2940	2940	2940	2940	0
233	20241213	162700	448310525	2940	2940	2940	2940	0
234	20241213	162600	448310525	2940	2940	2940	2940	0
235	20241213	162500	448310525	2940	2940	2940	2940	0
236	20241213	162400	448310525	2940	2940	2940	2940	0
237	20241213	162300	448310525	2940	2940	2940	2940	0
238	20241213	162200	448310525	2940	2940	2940	2940	0
239	20241213	162100	448310525	2940	2940	2940	2940	0
240	20241213	162000	448310525	2940	2940	2940	2940	0
241	20241213	161900	448310525	2940	2940	2940	2940	0
242	20241213	161800	448310525	2940	2940	2940	2940	18660
243	20241213	161700	448310525	2940	2940	2940	2940	0
244	20241213	161600	448310525	2940	2940	2940	2940	0
245	20241213	161500	448310525	2940	2940	2940	2940	0
246	20241213	161400	448310525	2940	2940	2940	2940	0
247	20241213	161300	448310525	2940	2940	2940	2940	0
248	20241213	161200	448310525	2940	2940	2940	2940	0
249	20241213	161100	448310525	2940	2940	2940	2940	0
250	20241213	161000	448310525	2940	2940	2940	2940	0
251	20241213	160900	448310525	2940	2940	2940	2940	0
252	20241213	160800	448310525	2940	2940	2940	2940	0
253	20241213	160700	448310525	2940	2940	2940	2940	0
254	20241213	160600	448310525	2940	2940	2940	2940	0
255	20241213	160500	448310525	2940	2940	2940	2940	0
256	20241213	160400	448310525	2940	2940	2940	2940	0
257	20241213	160300	448310525	2940	2940	2940	2940	0
258	20241213	160200	448310525	2940	2940	2940	2940	0
259	20241213	160100	448310525	2940	2940	2940	2940	0
260	20241213	160000	448310525	2940	2940	2940	2940	0
261	20241213	155900	448310525	2940	2940	2940	2940	0
262	20241213	155800	448310525	2940	2940	2940	2940	0
263	20241213	155700	448310525	2940	2940	2940	2940	0
264	20241213	155600	448310525	2940	2940	2940	2940	0
265	20241213	155500	448310525	2940	2940	2940	2940	0
266	20241213	155400	448310525	2940	2940	2940	2940	0
267	20241213	155300	448310525	2940	2940	2940	2940	0
268	20241213	155200	448310525	2940	2940	2940	2940	0
269	20241213	155100	448310525	2940	2940	2940	2940	0
270	20241213	155000	448310525	2940	2940	2940	2940	0
271	20241213	154900	448310525	2940	2940	2940	2940	0
272	20241213	154800	448310525	2940	2940	2940	2940	18660
273	20241213	154700	448310525	2940	2940	2940	2940	0
274	20241213	154600	448310525	2940	2940	2940	2940	0
275	20241213	154500	448310525	2940	2940	2940	2940	0
276	20241213	154400	448310525	2940	2940	2940	2940	0
277	20241213	154300	448310525	2940	2940	2940	2940	0
278	20241213	154200	448310525	2940	2940	2940	2940	0
279	20241213	154100	448310525	2940	2940	2940	2940	0
280	20241213	154000	448310525	2940	2940	2940	2940	0
281	20241213	153900	448310525	2940	2940	2940	2940	0
282	20241213	153800	448310525	2940	2940	2940	2940	0
283	20241213	153700	448310525	2940	2940	2940	2940	0
284	20241213	153600	448310525	2940	2940	2940	2940	0
285	20241213	153500	448310525	2940	2940	2940	2940	0
286	20241213	153400	448310525	2940	2940	2940	2940	0
287	20241213	153300	448310525	2940	2940	2940	2940	0
288	20241213	153200	448310525	2940	2940	2940	2940	0
289	20241213	153100	448310525	2940	2940	2940	2940	0
290	20241213	153000	448310525	2940	2940	2940	2940	18660
291	20241213	152900	393450125	2925	2925	2925	2925	0
292	20241213	152800	393450125	2925	2925	2925	2925	0
293	20241213	152700	393450125	2925	2925	2925	2925	0
294	20241213	152600	393450125	2925	2925	2925	2925	0
295	20241213	152500	393450125	2925	2925	2925	2925	0
296	20241213	152400	393450125	2925	2925	2925	2925	0
297	20241213	152300	393450125	2925	2925	2925	2925	0
298	20241213	152200	393450125	2925	2925	2925	2925	0
299	20241213	152100	393450125	2925	2925	2925	2925	0
300	20241213	152000	393450125	2925	2925	2925	2925	0
301	20241213	151900	393450125	2925	2935	2935	2925	1204
302	20241213	151800	389925875	2930	2935	2935	2930	851
303	20241213	151700	387428785	2935	2935	2935	2935	741
304	20241213	151600	385253950	2930	2930	2935	2925	816
305	20241213	151500	382862950	2930	2930	2935	2925	807
306	20241213	151400	380495155	2935	2935	2935	2930	713
307	20241213	151300	378402600	2935	2930	2935	2930	980
308	20241213	151200	375527845	2930	2935	2935	2930	842
309	20241213	151100	373057045	2935	2935	2935	2925	2631
310	20241213	151000	365352440	2930	2930	2930	2925	906
311	20241213	150900	362698625	2930	2930	2930	2930	799
312	20241213	150800	360357555	2930	2930	2930	2925	723
313	20241213	150700	358239175	2930	2930	2930	2925	968
314	20241213	150600	355403335	2930	2930	2930	2930	1395
315	20241213	150500	351315985	2930	2930	2930	2930	804
316	20241213	150400	348960265	2925	2930	2930	2925	1285
317	20241213	150300	345197085	2930	2930	2930	2930	696
318	20241213	150200	343157805	2930	2930	2930	2930	740
319	20241213	150100	340989605	2930	2930	2930	2925	873
320	20241213	150000	338431825	2930	2930	2930	2930	713
321	20241213	145900	336342735	2930	2925	2930	2925	758
322	20241213	145800	334125560	2925	2925	2925	2925	1719
323	20241213	145700	329097485	2925	2925	2925	2925	744
324	20241213	145600	326921285	2925	2925	2925	2925	730
325	20241213	145500	324786035	2925	2930	2930	2925	1487
326	20241213	145400	320436200	2930	2925	2930	2925	166
327	20241213	145300	319950120	2930	2930	2930	2925	119
328	20241213	145200	319601500	2930	2930	2930	2925	2338
329	20241213	145100	312762230	2930	2930	2930	2930	21
330	20241213	145000	312700700	2930	2930	2930	2930	100
331	20241213	144900	312407700	2930	2930	2930	2925	43
332	20241213	144800	312281810	2930	2930	2930	2930	9
333	20241213	144700	312255440	2930	2925	2930	2920	465
334	20241213	144600	310896215	2925	2930	2930	2925	1114
335	20241213	144500	307637445	2930	2930	2930	2930	39
336	20241213	144400	307523175	2930	2930	2930	2930	12
337	20241213	144300	307488015	2930	2930	2930	2925	117
338	20241213	144200	307145455	2930	2930	2930	2925	48
339	20241213	144100	307005025	2930	2930	2930	2930	69
340	20241213	144000	306802855	2930	2925	2930	2925	245
341	20241213	143900	306085650	2925	2925	2925	2925	3
342	20241213	143800	306076875	2925	2925	2930	2925	1980
343	20241213	143700	300285355	2930	2930	2930	2930	2082
344	20241213	143600	294185095	2930	2925	2930	2925	78
345	20241213	143500	293956605	2930	2930	2930	2930	10
346	20241213	143400	293927305	2930	2930	2930	2930	190
347	20241213	143300	293370605	2930	2930	2930	2930	41
348	20241213	143200	293250475	2930	2930	2930	2930	215
349	20241213	143100	292620525	2930	2930	2930	2930	110
350	20241213	143000	292298225	2930	2930	2930	2930	6
351	20241213	142900	292280645	2930	2930	2930	2925	72
352	20241213	142800	292069935	2930	2925	2930	2925	144
353	20241213	142700	291648495	2925	2925	2930	2925	12
354	20241213	142600	291613385	2925	2930	2930	2925	5
355	20241213	142500	291598755	2925	2930	2930	2925	1688
356	20241213	142400	286661340	2930	2930	2930	2925	6923
357	20241213	142300	266409765	2930	2925	2930	2920	2318
358	20241213	142200	259629605	2925	2925	2925	2925	127
359	20241213	142100	259258130	2925	2925	2925	2925	53
360	20241213	142000	259103105	2925	2925	2925	2925	9
361	20241213	141900	259076780	2925	2920	2925	2920	94
362	20241213	141800	258802030	2920	2930	2930	2920	1733
363	20241213	141700	253734830	2930	2930	2930	2930	100
364	20241213	141600	253441830	2925	2930	2930	2925	43
365	20241213	141500	253316010	2930	2930	2930	2930	10
366	20241213	141400	253286710	2930	2930	2930	2930	98
367	20241213	141300	252999570	2930	2930	2930	2930	69
368	20241213	141200	252797400	2930	2930	2930	2930	12
369	20241213	141100	252762240	2930	2930	2930	2925	51
370	20241213	141000	252612860	2930	2930	2930	2930	66
371	20241213	140900	252419480	2930	2930	2930	2925	1560
372	20241213	140800	247856430	2930	2930	2930	2930	70
373	20241213	140700	247651330	2930	2930	2930	2930	356
374	20241213	140600	246608250	2930	2930	2930	2930	7
375	20241213	140500	246587740	2930	2930	2930	2930	71
376	20241213	140400	246379710	2930	2930	2930	2930	66
377	20241213	140300	246186330	2925	2930	2930	2925	685
378	20241213	140200	244182690	2930	2930	2930	2925	8
379	20241213	140100	244159255	2930	2930	2930	2925	1724
380	20241213	140000	239116205	2925	2930	2930	2925	51
381	20241213	135900	238966820	2930	2930	2930	2930	101
382	20241213	135800	238670890	2925	2930	2930	2925	208
383	20241213	135700	238062155	2930	2930	2930	2925	98
384	20241213	135600	237775065	2930	2930	2930	2930	95
385	20241213	135500	237496715	2930	2930	2930	2930	1803
386	20241213	135400	232213925	2930	2930	2930	2930	518
387	20241213	135300	230696185	2930	2925	2930	2925	1564
388	20241213	135200	226114625	2930	2925	2930	2925	3298
389	20241213	135100	216462455	2930	2930	2930	2930	220
390	20241213	135000	215817855	2930	2930	2930	2925	294
391	20241213	134900	214957335	2930	2930	2930	2925	184
392	20241213	134800	214418555	2930	2925	2930	2925	1136
393	20241213	134700	211095575	2930	2930	2930	2925	230
394	20241213	134600	210422630	2925	2925	2930	2920	2501
395	20241213	134500	203108280	2925	2925	2925	2925	68
396	20241213	134400	202909380	2925	2925	2925	2920	219
397	20241213	134300	202268950	2925	2925	2925	2925	7
398	20241213	134200	202248475	2925	2925	2925	2920	218
399	20241213	134100	201611000	2925	2925	2925	2925	245
400	20241213	134000	200894375	2925	2925	2925	2925	150
401	20241213	133900	200455625	2925	2925	2925	2925	76
402	20241213	133800	200233325	2925	2925	2925	2925	97
403	20241213	133700	199949600	2925	2925	2925	2925	102
404	20241213	133600	199651250	2925	2925	2925	2925	98
405	20241213	133500	199364600	2920	2925	2925	2920	366
406	20241213	133400	198294950	2925	2920	2925	2920	27
407	20241213	133300	198216060	2925	2925	2925	2925	711
408	20241213	133200	196136385	2925	2925	2925	2925	539
409	20241213	133100	194559810	2925	2925	2925	2920	147
410	20241213	133000	194129885	2925	2920	2925	2920	116
411	20241213	132900	193790915	2925	2925	2925	2925	97
412	20241213	132800	193507190	2925	2925	2925	2920	608
413	20241213	132700	191729690	2920	2925	2925	2920	111
414	20241213	132600	191405020	2925	2920	2925	2920	627
415	20241213	132500	189571050	2925	2925	2925	2925	376
416	20241213	132400	188471250	2925	2925	2925	2925	397
417	20241213	132300	187310025	2925	2925	2925	2925	39
418	20241213	132200	187195950	2925	2925	2925	2920	641
419	20241213	132100	185323770	2925	2925	2925	2925	292
420	20241213	132000	184469670	2925	2925	2925	2925	92
421	20241213	131900	184200570	2925	2925	2925	2925	0
422	20241213	131800	184200570	2925	2920	2925	2920	171
423	20241213	131700	183700895	2925	2920	2925	2920	61
424	20241213	131600	183522475	2925	2925	2925	2920	775
425	20241213	131500	181256170	2925	2925	2925	2925	1
426	20241213	131400	181253245	2925	2925	2925	2925	143
427	20241213	131300	180834970	2925	2925	2925	2925	90
428	20241213	131200	180571720	2920	2920	2925	2920	108
429	20241213	131100	180256165	2925	2925	2925	2925	292
430	20241213	131000	179402065	2920	2920	2925	2920	455
431	20241213	130900	178073270	2920	2925	2925	2920	41
432	20241213	130800	177953395	2920	2925	2925	2920	129
433	20241213	130700	177576195	2925	2925	2925	2925	91
434	20241213	130600	177310020	2925	2925	2925	2925	37
435	20241213	130500	177201795	2925	2925	2925	2925	32
436	20241213	130400	177108195	2925	2925	2925	2925	60
437	20241213	130300	176932695	2925	2925	2925	2925	39
438	20241213	130200	176818620	2925	2925	2925	2920	92
439	20241213	130100	176549525	2925	2925	2925	2925	40
440	20241213	130000	176432525	2925	2925	2925	2920	49
441	20241213	125900	176289260	2925	2925	2925	2925	100
442	20241213	125800	175996760	2925	2925	2925	2925	96
443	20241213	125700	175715960	2925	2925	2925	2925	39
444	20241213	125600	175601885	2925	2925	2925	2920	66
445	20241213	125500	175408885	2925	2925	2925	2925	68
446	20241213	125400	175209985	2925	2925	2925	2925	31
447	20241213	125300	175119310	2925	2925	2925	2925	68
448	20241213	125200	174920410	2925	2925	2925	2925	5
449	20241213	125100	174905785	2925	2925	2925	2925	0
450	20241213	125000	174905785	2925	2925	2925	2925	124
451	20241213	124900	174543085	2920	2925	2925	2920	95
452	20241213	124800	174265380	2925	2920	2925	2920	95
453	20241213	124700	173987955	2920	2925	2925	2920	686
454	20241213	124600	171984510	2925	2925	2925	2925	13
455	20241213	124500	171946485	2925	2925	2925	2925	7
456	20241213	124400	171926010	2920	2925	2925	2920	111
457	20241213	124300	171601505	2920	2920	2920	2920	0
458	20241213	124200	171601505	2920	2925	2925	2920	2128
459	20241213	124100	165387655	2925	2925	2925	2925	56
460	20241213	124000	165223855	2925	2925	2925	2920	85
461	20241213	123900	164975290	2925	2920	2925	2915	1069
462	20241213	123800	161854850	2925	2925	2925	2925	111
463	20241213	123700	161530175	2925	2920	2925	2920	92
464	20241213	123600	161261485	2920	2920	2925	2920	3295
465	20241213	123500	151639930	2920	2920	2920	2920	109
466	20241213	123400	151321650	2920	2920	2920	2920	113
467	20241213	123300	150991690	2920	2920	2920	2920	49
468	20241213	123200	150848610	2920	2915	2920	2915	134
469	20241213	123100	150457830	2920	2920	2920	2920	68
470	20241213	123000	150259270	2920	2920	2920	2920	33
471	20241213	122900	150162910	2920	2920	2920	2920	67
472	20241213	122800	149967270	2920	2920	2920	2915	136
473	20241213	122700	149570650	2915	2920	2920	2915	18
474	20241213	122600	149518120	2920	2920	2920	2920	67
475	20241213	122500	149322480	2920	2920	2920	2920	77
476	20241213	122400	149097640	2920	2920	2920	2920	31
477	20241213	122300	149007120	2920	2920	2920	2920	108
478	20241213	122200	148691760	2920	2920	2920	2915	74
479	20241213	122100	148475710	2920	2915	2920	2915	1032
480	20241213	122000	145467270	2920	2920	2920	2920	65
481	20241213	121900	145277470	2920	2920	2920	2920	10
482	20241213	121800	145248270	2920	2915	2920	2910	3014
483	20241213	121700	136474110	2915	2920	2920	2915	110
484	20241213	121600	136152960	2915	2915	2915	2915	1573
485	20241213	121500	131567665	2915	2915	2915	2915	35
486	20241213	121400	131465640	2915	2915	2915	2915	1067
487	20241213	121300	128355335	2915	2915	2915	2915	0
488	20241213	121200	128355335	2915	2915	2915	2910	128
489	20241213	121100	127982765	2910	2915	2915	2910	698
490	20241213	121000	125951255	2915	2915	2915	2915	82
491	20241213	120900	125712225	2915	2915	2915	2915	7
492	20241213	120800	125691820	2915	2915	2915	2915	31
493	20241213	120700	125601455	2915	2915	2915	2910	179
494	20241213	120600	125080170	2915	2915	2915	2915	37
495	20241213	120500	124972315	2910	2910	2915	2910	113
496	20241213	120400	124643190	2915	2915	2915	2915	40
497	20241213	120300	124526590	2910	2915	2915	2910	157
498	20241213	120200	124069635	2915	2910	2915	2910	5714
499	20241213	120100	107441575	2910	2910	2910	2905	122
500	20241213	120000	107086805	2910	2910	2910	2910	6
501	20241213	115900	107069345	2910	2905	2910	2905	146
502	20241213	115800	106644975	2905	2905	2910	2905	163
503	20241213	115700	106171130	2905	2910	2910	2900	78
504	20241213	115600	105944635	2900	2900	2910	2900	81
505	20241213	115500	105709575	2900	2910	2910	2900	1117
506	20241213	115400	102464920	2905	2905	2905	2905	677
507	20241213	115300	100498235	2905	2905	2905	2905	169
508	20241213	115200	100007290	2905	2905	2905	2905	78
509	20241213	115100	99780700	2905	2905	2905	2905	0
510	20241213	115000	99780700	2905	2905	2905	2905	50
511	20241213	114900	99635450	2905	2905	2905	2905	70
512	20241213	114800	99432100	2905	2905	2905	2900	512
513	20241213	114700	97944895	2905	2905	2905	2905	66
514	20241213	114600	97753165	2900	2895	2900	2895	2328
515	20241213	114500	91001985	2895	2895	2900	2895	13
516	20241213	114400	90964320	2895	2900	2900	2895	103
517	20241213	114300	90665660	2895	2900	2900	2895	70
518	20241213	114200	90462710	2890	2900	2900	2890	14
519	20241213	114100	90422180	2890	2900	2900	2890	1465
520	20241213	114000	86173750	2890	2900	2900	2890	66
521	20241213	113900	85982450	2890	2890	2900	2890	12
522	20241213	113800	85947720	2890	2890	2895	2890	23
523	20241213	113700	85881180	2890	2890	2900	2890	17
524	20241213	113600	85831990	2895	2890	2895	2890	1456
525	20241213	113500	81616905	2890	2890	2890	2890	10
526	20241213	113400	81588005	2895	2890	2895	2890	1177
527	20241213	113300	78185850	2890	2890	2895	2890	17
528	20241213	113200	78136685	2890	2890	2890	2890	7
529	20241213	113100	78116455	2890	2890	2895	2890	12
530	20241213	113000	78081750	2890	2890	2890	2890	89
531	20241213	112900	77824540	2895	2890	2895	2890	13
532	20241213	112800	77786940	2890	2890	2895	2890	72
533	20241213	112700	77578835	2890	2890	2890	2890	8
534	20241213	112600	77555715	2890	2895	2895	2890	17
535	20241213	112500	77506535	2890	2890	2895	2890	15
536	20241213	112400	77463155	2890	2890	2890	2890	7
537	20241213	112300	77442925	2895	2890	2895	2890	25
538	20241213	112200	77370600	2890	2890	2895	2890	14
539	20241213	112100	77330110	2890	2890	2890	2890	7
540	20241213	112000	77309880	2890	2890	2895	2890	32
541	20241213	111900	77217375	2890	2895	2895	2890	17
542	20241213	111800	77168195	2895	2890	2895	2890	22
543	20241213	111700	77104540	2890	2890	2895	2890	15
544	20241213	111600	77061160	2895	2895	2895	2895	0
545	20241213	111500	77061160	2895	2890	2895	2890	55
546	20241213	111400	76902185	2900	2900	2900	2900	6
547	20241213	111300	76884785	2900	2900	2900	2900	0
548	20241213	111200	76884785	2900	2900	2900	2900	5
549	20241213	111100	76870285	2890	2890	2890	2890	85
550	20241213	111000	76624635	2900	2900	2900	2900	5
551	20241213	110900	76610135	2900	2900	2900	2900	7
552	20241213	110800	76589835	2895	2895	2895	2895	30
553	20241213	110700	76502985	2900	2900	2900	2900	5
554	20241213	110600	76488485	2900	2890	2900	2890	305
555	20241213	110500	75606985	2890	2890	2890	2890	500
556	20241213	110400	74161985	2895	2900	2900	2895	11
557	20241213	110300	74130110	2900	2900	2900	2900	8
558	20241213	110200	74106910	2900	2900	2900	2900	1
559	20241213	110100	74104010	2895	2895	2895	2895	9
560	20241213	110000	74077955	2900	2900	2900	2900	0
561	20241213	105900	74077955	2900	2890	2900	2890	21
562	20241213	105800	74017215	2900	2900	2900	2900	5
563	20241213	105700	74002715	2900	2900	2900	2900	0
564	20241213	105600	74002715	2900	2900	2900	2900	6
565	20241213	105500	73985315	2890	2900	2900	2890	68
566	20241213	105400	73788745	2900	2900	2900	2900	0
567	20241213	105300	73788745	2900	2900	2900	2900	6
568	20241213	105200	73771345	2900	2900	2900	2900	15
569	20241213	105100	73727845	2900	2900	2900	2900	0
570	20241213	105000	73727845	2900	2900	2900	2900	16
571	20241213	104900	73681445	2900	2900	2900	2900	50
572	20241213	104800	73536445	2900	2900	2900	2900	214
573	20241213	104700	72915845	2900	2900	2900	2900	6
574	20241213	104600	72898445	2900	2900	2900	2900	0
575	20241213	104500	72898445	2900	2900	2900	2900	6
576	20241213	104400	72881045	2900	2895	2900	2895	46
577	20241213	104300	72747865	2895	2895	2895	2895	1
578	20241213	104200	72744970	2895	2895	2895	2895	5
579	20241213	104100	72730495	2895	2895	2895	2895	0
580	20241213	104000	72730495	2895	2895	2895	2895	6
581	20241213	103900	72713125	2890	2895	2895	2890	9
582	20241213	103800	72687090	2895	2895	2895	2895	0
583	20241213	103700	72687090	2895	2895	2895	2895	6
584	20241213	103600	72669720	2895	2895	2895	2895	15
585	20241213	103500	72626295	2895	2895	2895	2895	1893
586	20241213	103400	67146060	2895	2895	2895	2895	5
587	20241213	103300	67131585	2890	2895	2895	2890	49
588	20241213	103200	66989820	2895	2895	2895	2895	100
589	20241213	103100	66700320	2895	2895	2895	2895	5
590	20241213	103000	66685845	2895	2895	2895	2895	1
591	20241213	102900	66682950	2895	2895	2895	2895	5
592	20241213	102800	66668475	2895	2895	2895	2895	11
593	20241213	102700	66636630	2895	2895	2895	2895	10
594	20241213	102600	66607680	2895	2895	2895	2895	5
595	20241213	102500	66593205	2895	2895	2895	2895	9
596	20241213	102400	66567150	2895	2895	2895	2895	3
597	20241213	102300	66558465	2895	2895	2895	2895	14
598	20241213	102200	66517935	2895	2895	2895	2895	5
599	20241213	102100	66503460	2895	2895	2895	2895	100
600	20241213	102000	66213960	2895	2895	2895	2895	6
601	20241213	101900	66196590	2895	2895	2895	2895	38
602	20241213	101800	66086580	2895	2895	2895	2895	16
603	20241213	101700	66040260	2895	2895	2900	2895	9
604	20241213	101600	66014195	2895	2895	2895	2895	0
605	20241213	101500	66014195	2895	2895	2895	2895	9
606	20241213	101400	65988140	2895	2895	2895	2895	1
607	20241213	101300	65985245	2895	2900	2900	2895	448
608	20241213	101200	64688260	2900	2900	2900	2900	6
609	20241213	101100	64670860	2900	2900	2900	2900	0
610	20241213	101000	64670860	2900	2900	2900	2900	8
611	20241213	100900	64647660	2900	2895	2900	2895	337
612	20241213	100800	63672040	2900	2900	2900	2895	4
613	20241213	100700	63660445	2900	2895	2900	2895	805
614	20241213	100600	61326010	2895	2895	2895	2895	1470
615	20241213	100500	57070360	2895	2895	2895	2895	500
616	20241213	100400	55622860	2895	2895	2895	2895	8
617	20241213	100300	55599700	2895	2895	2895	2890	431
618	20241213	100200	54354070	2895	2895	2895	2895	1102
619	20241213	100100	51163780	2895	2895	2895	2895	143
620	20241213	100000	50749795	2895	2890	2895	2890	9
621	20241213	095900	50723775	2890	2890	2895	2890	594
622	20241213	095800	49007090	2890	2895	2895	2890	7
623	20241213	095700	48986835	2895	2895	2895	2895	1
624	20241213	095600	48983940	2890	2890	2895	2890	9
625	20241213	095500	48957900	2895	2895	2895	2895	5
626	20241213	095400	48943425	2890	2895	2895	2890	1380
627	20241213	095300	44955135	2895	2895	2895	2895	55
628	20241213	095200	44795910	2895	2895	2895	2895	2
629	20241213	095100	44790120	2890	2890	2895	2890	331
630	20241213	095000	43833525	2895	2895	2895	2895	105
631	20241213	094900	43529550	2895	2895	2895	2895	0
632	20241213	094800	43529550	2895	2890	2895	2890	697
633	20241213	094700	41515190	2890	2890	2895	2890	55
634	20241213	094600	41356230	2895	2890	2895	2890	32
635	20241213	094500	41263740	2895	2895	2895	2885	1258
636	20241213	094400	37630950	2895	2895	2895	2895	106
637	20241213	094300	37324080	2890	2890	2890	2890	445
638	20241213	094200	36038030	2895	2895	2895	2895	12
639	20241213	094100	36003290	2895	2895	2895	2895	64
640	20241213	094000	35818010	2895	2895	2895	2895	169
641	20241213	093900	35328755	2895	2895	2895	2895	38
642	20241213	093800	35218745	2895	2895	2895	2895	1
643	20241213	093700	35215850	2895	2900	2900	2890	1211
644	20241213	093600	31715905	2900	2900	2900	2900	9
645	20241213	093500	31689805	2900	2900	2900	2900	3
646	20241213	093400	31681105	2900	2900	2900	2895	184
647	20241213	093300	31148345	2900	2895	2900	2895	858
648	20241213	093200	28664385	2895	2895	2895	2895	35
649	20241213	093100	28563060	2895	2895	2895	2895	59
650	20241213	093000	28392255	2895	2895	2895	2890	949
651	20241213	092900	25649595	2895	2895	2895	2895	60
652	20241213	092800	25475895	2900	2900	2900	2895	61
653	20241213	092700	25299245	2900	2900	2900	2900	3
654	20241213	092600	25290545	2900	2895	2900	2895	13
655	20241213	092500	25252850	2895	2900	2900	2895	62
656	20241213	092400	25073315	2900	2895	2900	2895	105
657	20241213	092300	24768835	2895	2895	2900	2895	44
658	20241213	092200	24641285	2900	2900	2900	2890	2605
659	20241213	092100	17109315	2900	2900	2900	2900	12
660	20241213	092000	17074515	2900	2900	2900	2900	12
661	20241213	091900	17039715	2900	2900	2900	2900	5
662	20241213	091800	17025215	2900	2900	2900	2900	4
663	20241213	091700	17013615	2900	2900	2900	2900	9
664	20241213	091600	16987515	2900	2900	2900	2900	5
665	20241213	091500	16973015	2900	2900	2900	2900	33
666	20241213	091400	16877315	2905	2905	2905	2900	410
667	20241213	091300	15688280	2905	2900	2905	2900	2007
668	20241213	091200	9858115	2900	2905	2905	2900	212
669	20241213	091100	9243290	2905	2905	2905	2900	115
670	20241213	091000	8909715	2905	2905	2905	2905	6
671	20241213	090900	8892285	2905	2905	2905	2905	7
672	20241213	090800	8871950	2905	2900	2905	2900	2694
673	20241213	090700	1049350	2900	2895	2900	2895	44
674	20241213	090600	921935	2895	2895	2895	2895	181
675	20241213	090500	397940	2900	2900	2900	2900	4
676	20241213	090400	386340	2900	2900	2900	2900	7
677	20241213	090300	366040	2895	2900	2900	2895	7
678	20241213	090200	345765	2905	2905	2905	2905	13
679	20241213	090100	308000	2900	2910	2910	2900	101
680	20241213	090000	14550	2910	2910	2910	2910	5