KissMeData/241690/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204900	166568060	2995	2995	2995	2995	702
3	20241213	204800	166568060	2995	2995	2995	2995	0
4	20241213	204700	166568060	2995	2995	2995	2995	0
5	20241213	204600	166568060	2995	2995	2995	2995	0
6	20241213	204500	166568060	2995	2995	2995	2995	0
7	20241213	204400	166568060	2995	2995	2995	2995	0
8	20241213	204300	166568060	2995	2995	2995	2995	0
9	20241213	204200	166568060	2995	2995	2995	2995	0
10	20241213	204100	166568060	2995	2995	2995	2995	0
11	20241213	204000	166568060	2995	2995	2995	2995	0
12	20241213	203900	166568060	2995	2995	2995	2995	0
13	20241213	203800	166568060	2995	2995	2995	2995	0
14	20241213	203700	166568060	2995	2995	2995	2995	0
15	20241213	203600	166568060	2995	2995	2995	2995	0
16	20241213	203500	166568060	2995	2995	2995	2995	0
17	20241213	203400	166568060	2995	2995	2995	2995	0
18	20241213	203300	166568060	2995	2995	2995	2995	0
19	20241213	203200	166568060	2995	2995	2995	2995	0
20	20241213	203100	166568060	2995	2995	2995	2995	0
21	20241213	203000	166568060	2995	2995	2995	2995	0
22	20241213	202900	166568060	2995	2995	2995	2995	0
23	20241213	202800	166568060	2995	2995	2995	2995	0
24	20241213	202700	166568060	2995	2995	2995	2995	0
25	20241213	202600	166568060	2995	2995	2995	2995	0
26	20241213	202500	166568060	2995	2995	2995	2995	0
27	20241213	202400	166568060	2995	2995	2995	2995	0
28	20241213	202300	166568060	2995	2995	2995	2995	0
29	20241213	202200	166568060	2995	2995	2995	2995	0
30	20241213	202100	166568060	2995	2995	2995	2995	0
31	20241213	202000	166568060	2995	2995	2995	2995	0
32	20241213	201900	166568060	2995	2995	2995	2995	702
33	20241213	201800	166568060	2995	2995	2995	2995	0
34	20241213	201700	166568060	2995	2995	2995	2995	0
35	20241213	201600	166568060	2995	2995	2995	2995	0
36	20241213	201500	166568060	2995	2995	2995	2995	0
37	20241213	201400	166568060	2995	2995	2995	2995	0
38	20241213	201300	166568060	2995	2995	2995	2995	0
39	20241213	201200	166568060	2995	2995	2995	2995	0
40	20241213	201100	166568060	2995	2995	2995	2995	0
41	20241213	201000	166568060	2995	2995	2995	2995	0
42	20241213	200900	166568060	2995	2995	2995	2995	0
43	20241213	200800	166568060	2995	2995	2995	2995	0
44	20241213	200700	166568060	2995	2995	2995	2995	0
45	20241213	200600	166568060	2995	2995	2995	2995	0
46	20241213	200500	166568060	2995	2995	2995	2995	0
47	20241213	200400	166568060	2995	2995	2995	2995	0
48	20241213	200300	166568060	2995	2995	2995	2995	0
49	20241213	200200	166568060	2995	2995	2995	2995	0
50	20241213	200100	166568060	2995	2995	2995	2995	0
51	20241213	200000	166568060	2995	2995	2995	2995	0
52	20241213	195900	166568060	2995	2995	2995	2995	0
53	20241213	195800	166568060	2995	2995	2995	2995	0
54	20241213	195700	166568060	2995	2995	2995	2995	0
55	20241213	195600	166568060	2995	2995	2995	2995	0
56	20241213	195500	166568060	2995	2995	2995	2995	0
57	20241213	195400	166568060	2995	2995	2995	2995	0
58	20241213	195300	166568060	2995	2995	2995	2995	0
59	20241213	195200	166568060	2995	2995	2995	2995	0
60	20241213	195100	166568060	2995	2995	2995	2995	0
61	20241213	195000	166568060	2995	2995	2995	2995	0
62	20241213	194900	166568060	2995	2995	2995	2995	702
63	20241213	194800	166568060	2995	2995	2995	2995	0
64	20241213	194700	166568060	2995	2995	2995	2995	0
65	20241213	194600	166568060	2995	2995	2995	2995	0
66	20241213	194500	166568060	2995	2995	2995	2995	0
67	20241213	194400	166568060	2995	2995	2995	2995	0
68	20241213	194300	166568060	2995	2995	2995	2995	0
69	20241213	194200	166568060	2995	2995	2995	2995	0
70	20241213	194100	166568060	2995	2995	2995	2995	0
71	20241213	194000	166568060	2995	2995	2995	2995	0
72	20241213	193900	166568060	2995	2995	2995	2995	0
73	20241213	193800	166568060	2995	2995	2995	2995	0
74	20241213	193700	166568060	2995	2995	2995	2995	0
75	20241213	193600	166568060	2995	2995	2995	2995	0
76	20241213	193500	166568060	2995	2995	2995	2995	0
77	20241213	193400	166568060	2995	2995	2995	2995	0
78	20241213	193300	166568060	2995	2995	2995	2995	0
79	20241213	193200	166568060	2995	2995	2995	2995	0
80	20241213	193100	166568060	2995	2995	2995	2995	0
81	20241213	193000	166568060	2995	2995	2995	2995	0
82	20241213	192900	166568060	2995	2995	2995	2995	0
83	20241213	192800	166568060	2995	2995	2995	2995	0
84	20241213	192700	166568060	2995	2995	2995	2995	0
85	20241213	192600	166568060	2995	2995	2995	2995	0
86	20241213	192500	166568060	2995	2995	2995	2995	0
87	20241213	192400	166568060	2995	2995	2995	2995	0
88	20241213	192300	166568060	2995	2995	2995	2995	0
89	20241213	192200	166568060	2995	2995	2995	2995	0
90	20241213	192100	166568060	2995	2995	2995	2995	0
91	20241213	192000	166568060	2995	2995	2995	2995	0
92	20241213	191900	166568060	2995	2995	2995	2995	702
93	20241213	191800	166568060	2995	2995	2995	2995	0
94	20241213	191700	166568060	2995	2995	2995	2995	0
95	20241213	191600	166568060	2995	2995	2995	2995	0
96	20241213	191500	166568060	2995	2995	2995	2995	0
97	20241213	191400	166568060	2995	2995	2995	2995	0
98	20241213	191300	166568060	2995	2995	2995	2995	0
99	20241213	191200	166568060	2995	2995	2995	2995	0
100	20241213	191100	166568060	2995	2995	2995	2995	0
101	20241213	191000	166568060	2995	2995	2995	2995	0
102	20241213	190900	166568060	2995	2995	2995	2995	0
103	20241213	190800	166568060	2995	2995	2995	2995	0
104	20241213	190700	166568060	2995	2995	2995	2995	0
105	20241213	190600	166568060	2995	2995	2995	2995	0
106	20241213	190500	166568060	2995	2995	2995	2995	0
107	20241213	190400	166568060	2995	2995	2995	2995	0
108	20241213	190300	166568060	2995	2995	2995	2995	0
109	20241213	190200	166568060	2995	2995	2995	2995	0
110	20241213	190100	166568060	2995	2995	2995	2995	0
111	20241213	190000	166568060	2995	2995	2995	2995	0
112	20241213	185900	166568060	2995	2995	2995	2995	0
113	20241213	185800	166568060	2995	2995	2995	2995	0
114	20241213	185700	166568060	2995	2995	2995	2995	0
115	20241213	185600	166568060	2995	2995	2995	2995	0
116	20241213	185500	166568060	2995	2995	2995	2995	0
117	20241213	185400	166568060	2995	2995	2995	2995	0
118	20241213	185300	166568060	2995	2995	2995	2995	0
119	20241213	185200	166568060	2995	2995	2995	2995	0
120	20241213	185100	166568060	2995	2995	2995	2995	0
121	20241213	185000	166568060	2995	2995	2995	2995	0
122	20241213	184900	166568060	2995	2995	2995	2995	702
123	20241213	184800	166568060	2995	2995	2995	2995	0
124	20241213	184700	166568060	2995	2995	2995	2995	0
125	20241213	184600	166568060	2995	2995	2995	2995	0
126	20241213	184500	166568060	2995	2995	2995	2995	0
127	20241213	184400	166568060	2995	2995	2995	2995	0
128	20241213	184300	166568060	2995	2995	2995	2995	0
129	20241213	184200	166568060	2995	2995	2995	2995	0
130	20241213	184100	166568060	2995	2995	2995	2995	0
131	20241213	184000	166568060	2995	2995	2995	2995	0
132	20241213	183900	166568060	2995	2995	2995	2995	0
133	20241213	183800	166568060	2995	2995	2995	2995	0
134	20241213	183700	166568060	2995	2995	2995	2995	0
135	20241213	183600	166568060	2995	2995	2995	2995	0
136	20241213	183500	166568060	2995	2995	2995	2995	0
137	20241213	183400	166568060	2995	2995	2995	2995	0
138	20241213	183300	166568060	2995	2995	2995	2995	0
139	20241213	183200	166568060	2995	2995	2995	2995	0
140	20241213	183100	166568060	2995	2995	2995	2995	0
141	20241213	183000	166568060	2995	2995	2995	2995	0
142	20241213	182900	166568060	2995	2995	2995	2995	0
143	20241213	182800	166568060	2995	2995	2995	2995	0
144	20241213	182700	166568060	2995	2995	2995	2995	0
145	20241213	182600	166568060	2995	2995	2995	2995	0
146	20241213	182500	166568060	2995	2995	2995	2995	0
147	20241213	182400	166568060	2995	2995	2995	2995	0
148	20241213	182300	166568060	2995	2995	2995	2995	0
149	20241213	182200	166568060	2995	2995	2995	2995	0
150	20241213	182100	166568060	2995	2995	2995	2995	0
151	20241213	182000	166568060	2995	2995	2995	2995	0
152	20241213	181900	166568060	2995	2995	2995	2995	702
153	20241213	181800	166568060	2995	2995	2995	2995	0
154	20241213	181700	166568060	2995	2995	2995	2995	0
155	20241213	181600	166568060	2995	2995	2995	2995	0
156	20241213	181500	166568060	2995	2995	2995	2995	0
157	20241213	181400	166568060	2995	2995	2995	2995	0
158	20241213	181300	166568060	2995	2995	2995	2995	0
159	20241213	181200	166568060	2995	2995	2995	2995	0
160	20241213	181100	166568060	2995	2995	2995	2995	0
161	20241213	181000	166568060	2995	2995	2995	2995	0
162	20241213	180900	166568060	2995	2995	2995	2995	0
163	20241213	180800	166568060	2995	2995	2995	2995	0
164	20241213	180700	166568060	2995	2995	2995	2995	0
165	20241213	180600	166568060	2995	2995	2995	2995	0
166	20241213	180500	166568060	2995	2995	2995	2995	0
167	20241213	180400	166568060	2995	2995	2995	2995	0
168	20241213	180300	166568060	2995	2995	2995	2995	0
169	20241213	180200	166568060	2995	2995	2995	2995	0
170	20241213	180100	166568060	2995	2995	2995	2995	0
171	20241213	180000	166568060	2995	2995	2995	2995	0
172	20241213	175900	166568060	2995	2995	2995	2995	0
173	20241213	175800	166568060	2995	2995	2995	2995	0
174	20241213	175700	166568060	2995	2995	2995	2995	0
175	20241213	175600	166568060	2995	2995	2995	2995	0
176	20241213	175500	166568060	2995	2995	2995	2995	0
177	20241213	175400	166568060	2995	2995	2995	2995	0
178	20241213	175300	166568060	2995	2995	2995	2995	0
179	20241213	175200	166568060	2995	2995	2995	2995	0
180	20241213	175100	166568060	2995	2995	2995	2995	0
181	20241213	175000	166568060	2995	2995	2995	2995	0
182	20241213	174900	166568060	2995	2995	2995	2995	702
183	20241213	174800	166568060	2995	2995	2995	2995	0
184	20241213	174700	166568060	2995	2995	2995	2995	0
185	20241213	174600	166568060	2995	2995	2995	2995	0
186	20241213	174500	166568060	2995	2995	2995	2995	0
187	20241213	174400	166568060	2995	2995	2995	2995	0
188	20241213	174300	166568060	2995	2995	2995	2995	0
189	20241213	174200	166568060	2995	2995	2995	2995	0
190	20241213	174100	166568060	2995	2995	2995	2995	0
191	20241213	174000	166568060	2995	2995	2995	2995	0
192	20241213	173900	166568060	2995	2995	2995	2995	0
193	20241213	173800	166568060	2995	2995	2995	2995	0
194	20241213	173700	166568060	2995	2995	2995	2995	0
195	20241213	173600	166568060	2995	2995	2995	2995	0
196	20241213	173500	166568060	2995	2995	2995	2995	0
197	20241213	173400	166568060	2995	2995	2995	2995	0
198	20241213	173300	166568060	2995	2995	2995	2995	0
199	20241213	173200	166568060	2995	2995	2995	2995	0
200	20241213	173100	166568060	2995	2995	2995	2995	0
201	20241213	173000	166568060	2995	2995	2995	2995	0
202	20241213	172900	166568060	2995	2995	2995	2995	0
203	20241213	172800	166568060	2995	2995	2995	2995	0
204	20241213	172700	166568060	2995	2995	2995	2995	0
205	20241213	172600	166568060	2995	2995	2995	2995	0
206	20241213	172500	166568060	2995	2995	2995	2995	0
207	20241213	172400	166568060	2995	2995	2995	2995	0
208	20241213	172300	166568060	2995	2995	2995	2995	0
209	20241213	172200	166568060	2995	2995	2995	2995	0
210	20241213	172100	166568060	2995	2995	2995	2995	0
211	20241213	172000	166568060	2995	2995	2995	2995	0
212	20241213	171900	166568060	2995	2995	2995	2995	702
213	20241213	171800	166568060	2995	2995	2995	2995	0
214	20241213	171700	166568060	2995	2995	2995	2995	0
215	20241213	171600	166568060	2995	2995	2995	2995	0
216	20241213	171500	166568060	2995	2995	2995	2995	0
217	20241213	171400	166568060	2995	2995	2995	2995	0
218	20241213	171300	166568060	2995	2995	2995	2995	0
219	20241213	171200	166568060	2995	2995	2995	2995	0
220	20241213	171100	166568060	2995	2995	2995	2995	0
221	20241213	171000	166568060	2995	2995	2995	2995	0
222	20241213	170900	166568060	2995	2995	2995	2995	0
223	20241213	170800	166568060	2995	2995	2995	2995	0
224	20241213	170700	166568060	2995	2995	2995	2995	0
225	20241213	170600	166568060	2995	2995	2995	2995	0
226	20241213	170500	166568060	2995	2995	2995	2995	0
227	20241213	170400	166568060	2995	2995	2995	2995	0
228	20241213	170300	166568060	2995	2995	2995	2995	0
229	20241213	170200	166568060	2995	2995	2995	2995	0
230	20241213	170100	166568060	2995	2995	2995	2995	0
231	20241213	170000	166568060	2995	2995	2995	2995	0
232	20241213	165900	166568060	2995	2995	2995	2995	0
233	20241213	165800	166568060	2995	2995	2995	2995	0
234	20241213	165700	166568060	2995	2995	2995	2995	0
235	20241213	165600	166568060	2995	2995	2995	2995	0
236	20241213	165500	166568060	2995	2995	2995	2995	0
237	20241213	165400	166568060	2995	2995	2995	2995	0
238	20241213	165300	166568060	2995	2995	2995	2995	0
239	20241213	165200	166568060	2995	2995	2995	2995	0
240	20241213	165100	166568060	2995	2995	2995	2995	0
241	20241213	165000	166568060	2995	2995	2995	2995	0
242	20241213	164900	166568060	2995	2995	2995	2995	702
243	20241213	164800	166568060	2995	2995	2995	2995	0
244	20241213	164700	166568060	2995	2995	2995	2995	0
245	20241213	164600	166568060	2995	2995	2995	2995	0
246	20241213	164500	166568060	2995	2995	2995	2995	0
247	20241213	164400	166568060	2995	2995	2995	2995	0
248	20241213	164300	166568060	2995	2995	2995	2995	0
249	20241213	164200	166568060	2995	2995	2995	2995	0
250	20241213	164100	166568060	2995	2995	2995	2995	0
251	20241213	164000	166568060	2995	2995	2995	2995	0
252	20241213	163900	166568060	2995	2995	2995	2995	0
253	20241213	163800	166568060	2995	2995	2995	2995	0
254	20241213	163700	166568060	2995	2995	2995	2995	0
255	20241213	163600	166568060	2995	2995	2995	2995	0
256	20241213	163500	166568060	2995	2995	2995	2995	0
257	20241213	163400	166568060	2995	2995	2995	2995	0
258	20241213	163300	166568060	2995	2995	2995	2995	0
259	20241213	163200	166568060	2995	2995	2995	2995	0
260	20241213	163100	166568060	2995	2995	2995	2995	0
261	20241213	163000	166568060	2995	2995	2995	2995	0
262	20241213	162900	166568060	2995	2995	2995	2995	0
263	20241213	162800	166568060	2995	2995	2995	2995	0
264	20241213	162700	166568060	2995	2995	2995	2995	0
265	20241213	162600	166568060	2995	2995	2995	2995	0
266	20241213	162500	166568060	2995	2995	2995	2995	0
267	20241213	162400	166568060	2995	2995	2995	2995	0
268	20241213	162300	166568060	2995	2995	2995	2995	0
269	20241213	162200	166568060	2995	2995	2995	2995	0
270	20241213	162100	166568060	2995	2995	2995	2995	0
271	20241213	162000	166568060	2995	2995	2995	2995	0
272	20241213	161900	166568060	2995	2995	2995	2995	702
273	20241213	161800	166568060	2995	2995	2995	2995	0
274	20241213	161700	166568060	2995	2995	2995	2995	0
275	20241213	161600	166568060	2995	2995	2995	2995	0
276	20241213	161500	166568060	2995	2995	2995	2995	0
277	20241213	161400	166568060	2995	2995	2995	2995	0
278	20241213	161300	166568060	2995	2995	2995	2995	0
279	20241213	161200	166568060	2995	2995	2995	2995	0
280	20241213	161100	166568060	2995	2995	2995	2995	0
281	20241213	161000	166568060	2995	2995	2995	2995	0
282	20241213	160900	166568060	2995	2995	2995	2995	0
283	20241213	160800	166568060	2995	2995	2995	2995	0
284	20241213	160700	166568060	2995	2995	2995	2995	0
285	20241213	160600	166568060	2995	2995	2995	2995	0
286	20241213	160500	166568060	2995	2995	2995	2995	0
287	20241213	160400	166568060	2995	2995	2995	2995	0
288	20241213	160300	166568060	2995	2995	2995	2995	0
289	20241213	160200	166568060	2995	2995	2995	2995	0
290	20241213	160100	166568060	2995	2995	2995	2995	0
291	20241213	160000	166568060	2995	2995	2995	2995	0
292	20241213	155900	166568060	2995	2995	2995	2995	0
293	20241213	155800	166568060	2995	2995	2995	2995	0
294	20241213	155700	166568060	2995	2995	2995	2995	0
295	20241213	155600	166568060	2995	2995	2995	2995	0
296	20241213	155500	166568060	2995	2995	2995	2995	0
297	20241213	155400	166568060	2995	2995	2995	2995	0
298	20241213	155300	166568060	2995	2995	2995	2995	0
299	20241213	155200	166568060	2995	2995	2995	2995	0
300	20241213	155100	166568060	2995	2995	2995	2995	0
301	20241213	155000	166568060	2995	2995	2995	2995	0
302	20241213	154900	166568060	2995	2995	2995	2995	702
303	20241213	154800	166568060	2995	2995	2995	2995	0
304	20241213	154700	166568060	2995	2995	2995	2995	0
305	20241213	154600	166568060	2995	2995	2995	2995	0
306	20241213	154500	166568060	2995	2995	2995	2995	0
307	20241213	154400	166568060	2995	2995	2995	2995	0
308	20241213	154300	166568060	2995	2995	2995	2995	0
309	20241213	154200	166568060	2995	2995	2995	2995	0
310	20241213	154100	166568060	2995	2995	2995	2995	0
311	20241213	154000	166568060	2995	2995	2995	2995	0
312	20241213	153900	166568060	2995	2995	2995	2995	0
313	20241213	153800	166568060	2995	2995	2995	2995	0
314	20241213	153700	166568060	2995	2995	2995	2995	0
315	20241213	153600	166568060	2995	2995	2995	2995	0
316	20241213	153500	166568060	2995	2995	2995	2995	0
317	20241213	153400	166568060	2995	2995	2995	2995	0
318	20241213	153300	166568060	2995	2995	2995	2995	0
319	20241213	153200	166568060	2995	2995	2995	2995	0
320	20241213	153100	166568060	2995	2995	2995	2995	0
321	20241213	153000	166568060	2995	2995	2995	2995	702
322	20241213	152900	164465570	2995	2995	2995	2995	0
323	20241213	152800	164465570	2995	2995	2995	2995	0
324	20241213	152700	164465570	2995	2995	2995	2995	0
325	20241213	152600	164465570	2995	2995	2995	2995	0
326	20241213	152500	164465570	2995	2995	2995	2995	0
327	20241213	152400	164465570	2995	2995	2995	2995	0
328	20241213	152300	164465570	2995	2995	2995	2995	0
329	20241213	152200	164465570	2995	2995	2995	2995	0
330	20241213	152100	164465570	2995	2995	2995	2995	0
331	20241213	152000	164465570	2995	2995	2995	2995	0
332	20241213	151900	164465570	2995	2995	2995	2995	98
333	20241213	151800	164172060	2995	2995	2995	2995	47
334	20241213	151700	164031295	2990	2990	2990	2990	80
335	20241213	151600	163792095	2990	2990	2990	2990	190
336	20241213	151500	163223995	2995	2995	2995	2995	65
337	20241213	151400	163029320	2990	2990	2990	2990	15
338	20241213	151300	162984470	2995	2995	2995	2995	32
339	20241213	151200	162888630	2995	2995	2995	2995	28
340	20241213	151100	162804770	2995	2995	2995	2995	0
341	20241213	151000	162804770	2995	2985	2995	2985	568
342	20241213	150900	161108610	2995	2995	2995	2995	0
343	20241213	150800	161108610	2995	2995	2995	2995	0
344	20241213	150700	161108610	2995	2995	2995	2995	0
345	20241213	150600	161108610	2995	2995	2995	2995	77
346	20241213	150500	160877995	3000	3000	3000	3000	0
347	20241213	150400	160877995	3000	3000	3000	3000	0
348	20241213	150300	160877995	3000	3000	3000	3000	70
349	20241213	150200	160667995	3000	3000	3000	3000	0
350	20241213	150100	160667995	3000	3000	3000	3000	0
351	20241213	150000	160667995	3000	3000	3000	3000	0
352	20241213	145900	160667995	3000	3000	3000	3000	0
353	20241213	145800	160667995	3000	3000	3000	3000	29
354	20241213	145700	160580995	2995	2995	2995	2995	0
355	20241213	145600	160580995	2995	2995	2995	2995	408
356	20241213	145500	159359035	2995	2995	2995	2995	0
357	20241213	145400	159359035	2995	2995	2995	2995	4
358	20241213	145300	159347055	2995	2995	2995	2995	0
359	20241213	145200	159347055	2995	2995	2995	2995	0
360	20241213	145100	159347055	2995	2995	2995	2995	0
361	20241213	145000	159347055	2995	2995	2995	2995	158
362	20241213	144900	158873845	2990	2990	2990	2990	1
363	20241213	144800	158870855	2990	2990	2990	2990	4
364	20241213	144700	158858895	2990	2990	2990	2990	7
365	20241213	144600	158837965	2990	2990	2990	2990	89
366	20241213	144500	158571855	2990	2990	2990	2990	6
367	20241213	144400	158553915	2990	2990	2990	2990	2
368	20241213	144300	158547935	2990	2990	2990	2990	0
369	20241213	144200	158547935	2990	2990	2990	2990	0
370	20241213	144100	158547935	2990	2990	2990	2990	2
371	20241213	144000	158541955	2985	2990	2990	2985	500
372	20241213	143900	157048070	2990	2990	2990	2990	0
373	20241213	143800	157048070	2990	2990	2990	2990	0
374	20241213	143700	157048070	2990	2990	2990	2990	0
375	20241213	143600	157048070	2990	2990	2990	2990	0
376	20241213	143500	157048070	2990	2990	2990	2990	0
377	20241213	143400	157048070	2990	2990	2990	2990	0
378	20241213	143300	157048070	2990	2995	2995	2990	1042
379	20241213	143200	153930930	3000	3000	3000	3000	0
380	20241213	143100	153930930	3000	3000	3000	3000	94
381	20241213	143000	153648930	3000	3000	3000	3000	210
382	20241213	142900	153018930	2995	2995	3010	2995	14
383	20241213	142800	152976985	2995	2995	2995	2995	10
384	20241213	142700	152947035	2995	2995	2995	2995	2
385	20241213	142600	152941045	2995	2995	2995	2995	0
386	20241213	142500	152941045	2995	2995	2995	2995	0
387	20241213	142400	152941045	2995	2995	2995	2995	0
388	20241213	142300	152941045	2995	2995	2995	2995	0
389	20241213	142200	152941045	2995	2995	2995	2995	0
390	20241213	142100	152941045	2995	2990	2995	2985	4161
391	20241213	142000	140481975	2985	2985	2985	2985	5
392	20241213	141900	140467050	2985	2985	2985	2985	0
393	20241213	141800	140467050	2985	2985	2985	2985	0
394	20241213	141700	140467050	2985	2985	2985	2985	0
395	20241213	141600	140467050	2985	2985	2985	2985	0
396	20241213	141500	140467050	2985	2985	2985	2985	49
397	20241213	141400	140320785	2985	2985	2985	2985	0
398	20241213	141300	140320785	2985	2985	2985	2985	873
399	20241213	141200	137714880	2985	2985	2985	2985	0
400	20241213	141100	137714880	2985	2985	2985	2985	0
401	20241213	141000	137714880	2985	2985	2985	2985	0
402	20241213	140900	137714880	2985	2985	2985	2985	226
403	20241213	140800	137040270	2980	2980	2980	2980	0
404	20241213	140700	137040270	2980	2980	2980	2980	325
405	20241213	140600	136071770	2980	2980	2980	2980	0
406	20241213	140500	136071770	2980	2980	2980	2980	0
407	20241213	140400	136071770	2980	2980	2980	2980	0
408	20241213	140300	136071770	2980	2980	2980	2980	5
409	20241213	140200	136056870	2980	2980	2980	2980	4
410	20241213	140100	136044950	2980	2980	2980	2980	0
411	20241213	140000	136044950	2980	2980	2980	2980	5
412	20241213	135900	136030050	2980	2980	2980	2980	4
413	20241213	135800	136018130	2980	2980	2980	2980	248
414	20241213	135700	135279090	2975	2975	2975	2975	0
415	20241213	135600	135279090	2975	2980	2980	2975	51
416	20241213	135500	135127115	2980	2980	2980	2980	250
417	20241213	135400	134382115	2980	2985	2985	2980	1401
418	20241213	135300	130203670	2990	2990	2990	2990	0
419	20241213	135200	130203670	2990	2995	3015	2990	2834
420	20241213	135100	121715810	2990	2990	2990	2990	1
421	20241213	135000	121712820	2995	2990	2995	2990	1800
422	20241213	134900	116321830	2995	2990	2995	2990	23
423	20241213	134800	116253055	2990	2990	2990	2990	0
424	20241213	134700	116253055	2990	2990	2990	2990	20
425	20241213	134600	116193255	2990	2990	2990	2990	1
426	20241213	134500	116190265	2990	2990	2990	2990	1
427	20241213	134400	116187275	2990	2995	2995	2990	115
428	20241213	134300	115842865	2990	2990	2990	2990	0
429	20241213	134200	115842865	2990	2990	2990	2990	30
430	20241213	134100	115753165	2990	2990	2990	2990	0
431	20241213	134000	115753165	2990	2990	2990	2990	0
432	20241213	133900	115753165	2990	2990	2990	2990	0
433	20241213	133800	115753165	2990	2990	2990	2990	254
434	20241213	133700	114993705	2990	2990	2990	2990	6
435	20241213	133600	114975765	2990	2990	2990	2990	10
436	20241213	133500	114945865	2990	2990	2990	2990	5
437	20241213	133400	114930915	2990	2990	2990	2990	0
438	20241213	133300	114930915	2990	2990	2990	2990	0
439	20241213	133200	114930915	2990	2990	2990	2990	8
440	20241213	133100	114906995	2990	2990	2995	2990	7
441	20241213	133000	114886060	2990	2990	2990	2990	0
442	20241213	132900	114886060	2990	2990	2990	2990	2
443	20241213	132800	114880080	2990	2990	2990	2990	12
444	20241213	132700	114844200	2990	2985	2995	2985	1472
445	20241213	132600	110448935	2990	3005	3005	2985	6242
446	20241213	132500	91783865	3005	3005	3005	3005	11
447	20241213	132400	91750810	3005	3020	3020	3005	95
448	20241213	132300	91464140	3015	3000	3015	3000	994
449	20241213	132200	88475055	2995	2995	2995	2995	0
450	20241213	132100	88475055	2995	2995	2995	2995	0
451	20241213	132000	88475055	2995	3000	3000	2995	1180
452	20241213	131900	84939595	3000	3000	3000	3000	0
453	20241213	131800	84939595	3000	2995	3000	2995	234
454	20241213	131700	84238660	2995	2995	2995	2995	0
455	20241213	131600	84238660	2995	2995	2995	2995	50
456	20241213	131500	84088910	2995	2995	2995	2995	0
457	20241213	131400	84088910	2995	2995	2995	2995	0
458	20241213	131300	84088910	2995	2995	2995	2995	0
459	20241213	131200	84088910	2995	2995	2995	2995	50
460	20241213	131100	83939160	2995	2995	2995	2995	100
461	20241213	131000	83639660	2995	2995	2995	2995	367
462	20241213	130900	82540495	2990	2990	2990	2990	256
463	20241213	130800	81775055	2985	2990	2990	2985	254
464	20241213	130700	81016140	2985	2985	2985	2985	100
465	20241213	130600	80717640	2985	2985	2985	2985	0
466	20241213	130500	80717640	2985	2985	2985	2985	0
467	20241213	130400	80717640	2985	2985	2985	2985	217
468	20241213	130300	80069895	2980	2980	2980	2980	0
469	20241213	130200	80069895	2980	2980	2980	2980	0
470	20241213	130100	80069895	2980	2980	2980	2980	0
471	20241213	130000	80069895	2980	2980	2980	2980	0
472	20241213	125900	80069895	2980	2980	2980	2980	0
473	20241213	125800	80069895	2980	2980	2980	2980	0
474	20241213	125700	80069895	2980	2980	2980	2980	0
475	20241213	125600	80069895	2980	2980	2980	2980	92
476	20241213	125500	79795735	2980	2980	2980	2980	0
477	20241213	125400	79795735	2980	2980	2980	2980	234
478	20241213	125300	79098415	2980	2980	2980	2980	90
479	20241213	125200	78830215	2975	2975	2975	2975	0
480	20241213	125100	78830215	2975	2975	2975	2975	0
481	20241213	125000	78830215	2975	2975	2975	2975	5
482	20241213	124900	78815340	2975	2975	2975	2975	0
483	20241213	124800	78815340	2975	2975	2975	2975	43
484	20241213	124700	78687415	2975	2975	2975	2975	0
485	20241213	124600	78687415	2975	2975	2975	2975	0
486	20241213	124500	78687415	2975	2975	2975	2975	95
487	20241213	124400	78404790	2970	2970	2970	2970	0
488	20241213	124300	78404790	2970	2970	2970	2970	0
489	20241213	124200	78404790	2970	2970	2970	2970	0
490	20241213	124100	78404790	2970	2970	2970	2970	749
491	20241213	124000	76180260	2970	2970	2970	2970	355
492	20241213	123900	75125910	2975	2975	2975	2975	0
493	20241213	123800	75125910	2975	2975	2975	2975	0
494	20241213	123700	75125910	2975	2975	2975	2975	355
495	20241213	123600	74069785	2975	2975	2975	2975	64
496	20241213	123500	73879385	2975	2975	2975	2975	0
497	20241213	123400	73879385	2975	2975	2975	2975	0
498	20241213	123300	73879385	2975	2975	2975	2975	0
499	20241213	123200	73879385	2975	2975	2975	2975	44
500	20241213	123100	73748485	2975	2975	2975	2975	0
501	20241213	123000	73748485	2975	2975	2975	2975	96
502	20241213	122900	73462885	2975	2975	2975	2975	0
503	20241213	122800	73462885	2975	2975	2975	2975	0
504	20241213	122700	73462885	2975	2975	2975	2975	0
505	20241213	122600	73462885	2975	2975	2975	2975	0
506	20241213	122500	73462885	2975	2975	2975	2975	0
507	20241213	122400	73462885	2975	2975	2975	2975	0
508	20241213	122300	73462885	2975	2975	2975	2975	0
509	20241213	122200	73462885	2975	2975	2975	2975	50
510	20241213	122100	73314135	2970	2970	2970	2970	0
511	20241213	122000	73314135	2970	2970	2970	2970	403
512	20241213	121900	72117225	2965	2965	2965	2965	28
513	20241213	121800	72034205	2970	2970	2970	2970	15
514	20241213	121700	71989655	2970	2970	2970	2970	0
515	20241213	121600	71989655	2970	2970	2970	2970	14
516	20241213	121500	71948075	2970	2970	2970	2970	27
517	20241213	121400	71867885	2970	2965	2970	2965	247
518	20241213	121300	71135470	2960	2960	2960	2960	0
519	20241213	121200	71135470	2960	2960	2960	2960	0
520	20241213	121100	71135470	2960	2960	2960	2960	0
521	20241213	121000	71135470	2960	2960	2960	2960	0
522	20241213	120900	71135470	2960	2960	2960	2960	0
523	20241213	120800	71135470	2960	2960	2960	2960	0
524	20241213	120700	71135470	2960	2960	2960	2960	0
525	20241213	120600	71135470	2960	2960	2960	2960	0
526	20241213	120500	71135470	2960	2960	2960	2960	0
527	20241213	120400	71135470	2960	2960	2960	2960	0
528	20241213	120300	71135470	2960	2960	2960	2960	0
529	20241213	120200	71135470	2960	2965	2965	2960	22
530	20241213	120100	71070250	2965	2965	2965	2965	0
531	20241213	120000	71070250	2965	2965	2965	2965	0
532	20241213	115900	71070250	2965	2965	2965	2965	0
533	20241213	115800	71070250	2965	2965	2965	2965	0
534	20241213	115700	71070250	2965	2965	2965	2965	0
535	20241213	115600	71070250	2965	2965	2965	2965	0
536	20241213	115500	71070250	2965	2965	2965	2965	4
537	20241213	115400	71058390	2960	2960	2960	2960	0
538	20241213	115300	71058390	2960	2960	2960	2960	0
539	20241213	115200	71058390	2960	2960	2960	2960	0
540	20241213	115100	71058390	2960	2960	2960	2960	0
541	20241213	115000	71058390	2960	2960	2960	2960	0
542	20241213	114900	71058390	2960	2960	2960	2960	0
543	20241213	114800	71058390	2960	2960	2960	2960	0
544	20241213	114700	71058390	2960	2960	2960	2960	0
545	20241213	114600	71058390	2960	2960	2960	2960	110
546	20241213	114500	70732790	2960	2960	2960	2960	56
547	20241213	114400	70567030	2960	2960	2960	2960	0
548	20241213	114300	70567030	2960	2960	2960	2960	50
549	20241213	114200	70419030	2955	2955	2955	2955	0
550	20241213	114100	70419030	2955	2955	2955	2955	7
551	20241213	114000	70398345	2955	2955	2955	2955	392
552	20241213	113900	69239985	2955	2955	2955	2955	0
553	20241213	113800	69239985	2955	2955	2955	2955	0
554	20241213	113700	69239985	2955	2955	2955	2955	0
555	20241213	113600	69239985	2955	2955	2955	2955	0
556	20241213	113500	69239985	2955	2955	2955	2955	0
557	20241213	113400	69239985	2955	2955	2955	2955	0
558	20241213	113300	69239985	2955	2955	2955	2955	145
559	20241213	113200	68811510	2950	2950	2950	2950	0
560	20241213	113100	68811510	2950	2950	2950	2950	0
561	20241213	113000	68811510	2950	2950	2950	2950	0
562	20241213	112900	68811510	2950	2950	2950	2950	0
563	20241213	112800	68811510	2950	2950	2950	2950	0
564	20241213	112700	68811510	2950	2950	2950	2950	0
565	20241213	112600	68811510	2950	2950	2950	2950	116
566	20241213	112500	68469310	2955	2955	2955	2955	0
567	20241213	112400	68469310	2955	2955	2955	2955	63
568	20241213	112300	68283145	2955	2955	2955	2955	107
569	20241213	112200	67966960	2950	2950	2950	2950	0
570	20241213	112100	67966960	2950	2950	2950	2950	1
571	20241213	112000	67964010	2950	2950	2950	2950	25
572	20241213	111900	67890260	2950	2950	2950	2950	280
573	20241213	111800	67064260	2955	2950	2955	2950	340
574	20241213	111700	66061060	2955	2955	2955	2955	152
575	20241213	111600	65611900	2950	2950	2950	2950	4
576	20241213	111500	65600100	2950	2950	2950	2950	7
577	20241213	111400	65579450	2950	2950	2950	2950	6
578	20241213	111300	65561750	2950	2950	2950	2950	6
579	20241213	111200	65544050	2950	2950	2950	2950	4
580	20241213	111100	65532250	2950	2950	2950	2950	5
581	20241213	111000	65517500	2950	2950	2950	2950	1508
582	20241213	110900	61068900	2945	2945	2945	2945	1
583	20241213	110800	61065955	2945	2945	2945	2945	0
584	20241213	110700	61065955	2945	2945	2945	2945	0
585	20241213	110600	61065955	2945	2945	2945	2945	300
586	20241213	110500	60182455	2950	2950	2950	2950	0
587	20241213	110400	60182455	2950	2950	2950	2950	0
588	20241213	110300	60182455	2950	2950	2950	2950	0
589	20241213	110200	60182455	2950	2950	2950	2950	0
590	20241213	110100	60182455	2950	2950	2950	2950	1
591	20241213	110000	60179505	2950	2950	2950	2950	743
592	20241213	105900	57987655	2950	2950	2950	2950	0
593	20241213	105800	57987655	2950	2950	2950	2950	0
594	20241213	105700	57987655	2950	2950	2950	2950	6
595	20241213	105600	57969955	2950	2950	2950	2950	9
596	20241213	105500	57943405	2950	2950	2950	2950	6
597	20241213	105400	57925705	2950	2950	2950	2950	5
598	20241213	105300	57910955	2950	2950	2950	2950	5
599	20241213	105200	57896205	2950	2950	2950	2950	264
600	20241213	105100	57117405	2950	2950	2950	2950	0
601	20241213	105000	57117405	2950	2950	2950	2950	0
602	20241213	104900	57117405	2950	2950	2950	2950	31
603	20241213	104800	57025955	2950	2950	2950	2950	408
604	20241213	104700	55822355	2950	2950	2950	2950	0
605	20241213	104600	55822355	2950	2950	2950	2950	0
606	20241213	104500	55822355	2950	2950	2950	2950	0
607	20241213	104400	55822355	2950	2950	2950	2950	0
608	20241213	104300	55822355	2950	2950	2950	2950	14
609	20241213	104200	55781055	2945	2945	2945	2945	370
610	20241213	104100	54691405	2950	2950	2950	2950	0
611	20241213	104000	54691405	2950	2950	2950	2950	0
612	20241213	103900	54691405	2950	2950	2950	2950	0
613	20241213	103800	54691405	2950	2950	2950	2950	54
614	20241213	103700	54532105	2950	2945	2950	2945	3
615	20241213	103600	54523260	2945	2945	2945	2945	97
616	20241213	103500	54237595	2945	2945	2945	2945	0
617	20241213	103400	54237595	2945	2945	2945	2945	45
618	20241213	103300	54105070	2950	2945	2950	2945	11
619	20241213	103200	54072670	2945	2945	2945	2945	6
620	20241213	103100	54055000	2945	2945	2945	2945	336
621	20241213	103000	53065480	2945	2945	2945	2945	0
622	20241213	102900	53065480	2945	2945	2945	2945	0
623	20241213	102800	53065480	2945	2945	2945	2945	136
624	20241213	102700	52664960	2945	2945	2945	2945	3
625	20241213	102600	52656125	2940	2935	2940	2935	5
626	20241213	102500	52641440	2935	2935	2935	2935	6
627	20241213	102400	52623830	2935	2930	2935	2930	868
628	20241213	102300	50080585	2935	2940	2940	2935	1371
629	20241213	102200	46049880	2940	2940	2945	2935	1800
630	20241213	102100	40758265	2940	2945	2945	2940	25
631	20241213	102000	40684745	2940	2940	2940	2940	500
632	20241213	101900	39214745	2945	2950	2950	2945	1503
633	20241213	101800	34783410	2950	2950	2950	2950	300
634	20241213	101700	33898410	2950	2950	2955	2950	1580
635	20241213	101600	29237030	2950	2945	2950	2945	13
636	20241213	101500	29198730	2950	2960	2960	2945	63
637	20241213	101400	29012540	2960	2960	2960	2960	0
638	20241213	101300	29012540	2960	2960	2960	2960	0
639	20241213	101200	29012540	2960	2960	2960	2960	345
640	20241213	101100	27991340	2970	2970	2970	2970	0
641	20241213	101000	27991340	2970	2970	2970	2970	0
642	20241213	100900	27991340	2970	2970	2970	2970	10
643	20241213	100800	27961640	2970	2970	2970	2970	0
644	20241213	100700	27961640	2970	2970	2970	2970	0
645	20241213	100600	27961640	2970	2980	2980	2960	1709
646	20241213	100500	22881410	2980	2980	2980	2980	0
647	20241213	100400	22881410	2980	2980	2980	2980	0
648	20241213	100300	22881410	2980	2980	2980	2980	0
649	20241213	100200	22881410	2980	2980	2980	2980	79
650	20241213	100100	22645990	2975	2975	2975	2975	1632
651	20241213	100000	17790790	2975	2975	2975	2975	0
652	20241213	095900	17790790	2975	2975	2975	2975	0
653	20241213	095800	17790790	2975	2975	2975	2975	0
654	20241213	095700	17790790	2975	2975	2975	2975	0
655	20241213	095600	17790790	2975	2975	2975	2975	0
656	20241213	095500	17790790	2975	2960	2975	2960	129
657	20241213	095400	17407225	2955	2955	2955	2955	13
658	20241213	095300	17368810	2955	2955	2955	2955	0
659	20241213	095200	17368810	2955	2955	2955	2955	504
660	20241213	095100	15879490	2955	2955	2955	2955	0
661	20241213	095000	15879490	2955	2955	2955	2955	0
662	20241213	094900	15879490	2955	2955	2955	2955	0
663	20241213	094800	15879490	2955	2955	2955	2955	0
664	20241213	094700	15879490	2955	2955	2955	2955	0
665	20241213	094600	15879490	2955	2950	2955	2950	105
666	20241213	094500	15569235	2955	2955	2955	2955	0
667	20241213	094400	15569235	2955	2955	2955	2955	1
668	20241213	094300	15566280	2955	2945	2955	2945	45
669	20241213	094200	15433480	2945	2945	2945	2945	12
670	20241213	094100	15398140	2945	2945	2945	2945	3
671	20241213	094000	15389305	2955	2955	2955	2955	0
672	20241213	093900	15389305	2955	2955	2955	2955	0
673	20241213	093800	15389305	2955	2955	2955	2955	0
674	20241213	093700	15389305	2955	2955	2955	2955	0
675	20241213	093600	15389305	2955	2945	2955	2945	23
676	20241213	093500	15321460	2940	2940	2940	2940	2
677	20241213	093400	15315580	2950	2940	2950	2940	119
678	20241213	093300	14965115	2940	2940	2945	2940	9
679	20241213	093200	14938640	2940	2935	2940	2935	390
680	20241213	093100	13792065	2935	2935	2935	2935	6
681	20241213	093000	13774455	2935	2935	2935	2935	8
682	20241213	092900	13750975	2935	2940	2940	2935	212
683	20241213	092800	13128750	2940	2940	2940	2940	100
684	20241213	092700	12834750	2945	2945	2950	2945	209
685	20241213	092600	12218260	2945	2945	2945	2945	57
686	20241213	092500	12050395	2960	2940	2960	2940	707
687	20241213	092400	9966730	2935	2935	2935	2935	0
688	20241213	092300	9966730	2935	2935	2935	2935	0
689	20241213	092200	9966730	2935	2950	2950	2935	1272
690	20241213	092100	6224765	2955	2955	2955	2955	5
691	20241213	092000	6209990	2965	2965	2965	2965	0
692	20241213	091900	6209990	2965	2965	2965	2965	0
693	20241213	091800	6209990	2965	2965	2965	2965	0
694	20241213	091700	6209990	2965	2965	2965	2965	0
695	20241213	091600	6209990	2965	2965	2965	2965	0
696	20241213	091500	6209990	2965	2965	2965	2965	0
697	20241213	091400	6209990	2965	2950	2965	2950	546
698	20241213	091300	4596980	2950	2950	2950	2950	0
699	20241213	091200	4596980	2950	2950	2950	2950	0
700	20241213	091100	4596980	2950	2950	2950	2950	0
701	20241213	091000	4596980	2950	2950	2950	2950	0
702	20241213	090900	4596980	2950	2950	2950	2950	55
703	20241213	090800	4434730	2950	2950	2950	2950	69
704	20241213	090700	4231180	2960	2985	2990	2960	199
705	20241213	090600	3639950	2990	2990	2990	2960	113
706	20241213	090500	3303250	3000	2960	3000	2960	377
707	20241213	090400	2178845	2945	2945	2945	2945	5
708	20241213	090300	2164120	2990	2990	2990	2990	0
709	20241213	090200	2164120	2990	2990	2990	2990	0
710	20241213	090100	2164120	2990	2980	2990	2980	100
711	20241213	090000	1865200	3000	2925	3000	2925	637