KissMeData/113810/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,201600,1486706343,1275,1275,1275,1275,957
20241211,201500,1486706343,1275,1275,1275,1275,0
20241211,201400,1486706343,1275,1275,1275,1275,0
20241211,201300,1486706343,1275,1275,1275,1275,0
20241211,201200,1486706343,1275,1275,1275,1275,0
20241211,201100,1486706343,1275,1275,1275,1275,0
20241211,201000,1486706343,1275,1275,1275,1275,0
20241211,200900,1486706343,1275,1275,1275,1275,0
20241211,200800,1486706343,1275,1275,1275,1275,0
20241211,200700,1486706343,1275,1275,1275,1275,0
20241211,200600,1486706343,1275,1275,1275,1275,0
20241211,200500,1486706343,1275,1275,1275,1275,0
20241211,200400,1486706343,1275,1275,1275,1275,0
20241211,200300,1486706343,1275,1275,1275,1275,0
20241211,200200,1486706343,1275,1275,1275,1275,0
20241211,200100,1486706343,1275,1275,1275,1275,0
20241211,200000,1486706343,1275,1275,1275,1275,0
20241211,195900,1486706343,1275,1275,1275,1275,0
20241211,195800,1486706343,1275,1275,1275,1275,0
20241211,195700,1486706343,1275,1275,1275,1275,0
20241211,195600,1486706343,1275,1275,1275,1275,0
20241211,195500,1486706343,1275,1275,1275,1275,0
20241211,195400,1486706343,1275,1275,1275,1275,0
20241211,195300,1486706343,1275,1275,1275,1275,0
20241211,195200,1486706343,1275,1275,1275,1275,0
20241211,195100,1486706343,1275,1275,1275,1275,0
20241211,195000,1486706343,1275,1275,1275,1275,0
20241211,194900,1486706343,1275,1275,1275,1275,0
20241211,194800,1486706343,1275,1275,1275,1275,0
20241211,194700,1486706343,1275,1275,1275,1275,0
20241211,194600,1486706343,1275,1275,1275,1275,957
20241211,194500,1486706343,1275,1275,1275,1275,0
20241211,194400,1486706343,1275,1275,1275,1275,0
20241211,194300,1486706343,1275,1275,1275,1275,0
20241211,194200,1486706343,1275,1275,1275,1275,0
20241211,194100,1486706343,1275,1275,1275,1275,0
20241211,194000,1486706343,1275,1275,1275,1275,0
20241211,193900,1486706343,1275,1275,1275,1275,0
20241211,193800,1486706343,1275,1275,1275,1275,0
20241211,193700,1486706343,1275,1275,1275,1275,0
20241211,193600,1486706343,1275,1275,1275,1275,0
20241211,193500,1486706343,1275,1275,1275,1275,0
20241211,193400,1486706343,1275,1275,1275,1275,0
20241211,193300,1486706343,1275,1275,1275,1275,0
20241211,193200,1486706343,1275,1275,1275,1275,0
20241211,193100,1486706343,1275,1275,1275,1275,0
20241211,193000,1486706343,1275,1275,1275,1275,0
20241211,192900,1486706343,1275,1275,1275,1275,0
20241211,192800,1486706343,1275,1275,1275,1275,0
20241211,192700,1486706343,1275,1275,1275,1275,0
20241211,192600,1486706343,1275,1275,1275,1275,0
20241211,192500,1486706343,1275,1275,1275,1275,0
20241211,192400,1486706343,1275,1275,1275,1275,0
20241211,192300,1486706343,1275,1275,1275,1275,0
20241211,192200,1486706343,1275,1275,1275,1275,0
20241211,192100,1486706343,1275,1275,1275,1275,0
20241211,192000,1486706343,1275,1275,1275,1275,0
20241211,191900,1486706343,1275,1275,1275,1275,0
20241211,191800,1486706343,1275,1275,1275,1275,0
20241211,191700,1486706343,1275,1275,1275,1275,0
20241211,191600,1486706343,1275,1275,1275,1275,957
20241211,191500,1486706343,1275,1275,1275,1275,0
20241211,191400,1486706343,1275,1275,1275,1275,0
20241211,191300,1486706343,1275,1275,1275,1275,0
20241211,191200,1486706343,1275,1275,1275,1275,0
20241211,191100,1486706343,1275,1275,1275,1275,0
20241211,191000,1486706343,1275,1275,1275,1275,0
20241211,190900,1486706343,1275,1275,1275,1275,0
20241211,190800,1486706343,1275,1275,1275,1275,0
20241211,190700,1486706343,1275,1275,1275,1275,0
20241211,190600,1486706343,1275,1275,1275,1275,0
20241211,190500,1486706343,1275,1275,1275,1275,0
20241211,190400,1486706343,1275,1275,1275,1275,0
20241211,190300,1486706343,1275,1275,1275,1275,0
20241211,190200,1486706343,1275,1275,1275,1275,0
20241211,190100,1486706343,1275,1275,1275,1275,0
20241211,190000,1486706343,1275,1275,1275,1275,0
20241211,185900,1486706343,1275,1275,1275,1275,0
20241211,185800,1486706343,1275,1275,1275,1275,0
20241211,185700,1486706343,1275,1275,1275,1275,0
20241211,185600,1486706343,1275,1275,1275,1275,0
20241211,185500,1486706343,1275,1275,1275,1275,0
20241211,185400,1486706343,1275,1275,1275,1275,0
20241211,185300,1486706343,1275,1275,1275,1275,0
20241211,185200,1486706343,1275,1275,1275,1275,0
20241211,185100,1486706343,1275,1275,1275,1275,0
20241211,185000,1486706343,1275,1275,1275,1275,0
20241211,184900,1486706343,1275,1275,1275,1275,0
20241211,184800,1486706343,1275,1275,1275,1275,0
20241211,184700,1486706343,1275,1275,1275,1275,0
20241211,184600,1486706343,1275,1275,1275,1275,957
20241211,184500,1486706343,1275,1275,1275,1275,0
20241211,184400,1486706343,1275,1275,1275,1275,0
20241211,184300,1486706343,1275,1275,1275,1275,0
20241211,184200,1486706343,1275,1275,1275,1275,0
20241211,184100,1486706343,1275,1275,1275,1275,0
20241211,184000,1486706343,1275,1275,1275,1275,0
20241211,183900,1486706343,1275,1275,1275,1275,0
20241211,183800,1486706343,1275,1275,1275,1275,0
20241211,183700,1486706343,1275,1275,1275,1275,0
20241211,183600,1486706343,1275,1275,1275,1275,0
20241211,183500,1486706343,1275,1275,1275,1275,0
20241211,183400,1486706343,1275,1275,1275,1275,0
20241211,183300,1486706343,1275,1275,1275,1275,0
20241211,183200,1486706343,1275,1275,1275,1275,0
20241211,183100,1486706343,1275,1275,1275,1275,0
20241211,183000,1486706343,1275,1275,1275,1275,0
20241211,182900,1486706343,1275,1275,1275,1275,0
20241211,182800,1486706343,1275,1275,1275,1275,0
20241211,182700,1486706343,1275,1275,1275,1275,0
20241211,182600,1486706343,1275,1275,1275,1275,0
20241211,182500,1486706343,1275,1275,1275,1275,0
20241211,182400,1486706343,1275,1275,1275,1275,0
20241211,182300,1486706343,1275,1275,1275,1275,0
20241211,182200,1486706343,1275,1275,1275,1275,0
20241211,182100,1486706343,1275,1275,1275,1275,0
20241211,182000,1486706343,1275,1275,1275,1275,0
20241211,181900,1486706343,1275,1275,1275,1275,0
20241211,181800,1486706343,1275,1275,1275,1275,0
20241211,181700,1486706343,1275,1275,1275,1275,0
20241211,181600,1486706343,1275,1275,1275,1275,957
20241211,181500,1486706343,1275,1275,1275,1275,0
20241211,181400,1486706343,1275,1275,1275,1275,0
20241211,181300,1486706343,1275,1275,1275,1275,0
20241211,181200,1486706343,1275,1275,1275,1275,0
20241211,181100,1486706343,1275,1275,1275,1275,0
20241211,181000,1486706343,1275,1275,1275,1275,0
20241211,180900,1486706343,1275,1275,1275,1275,0
20241211,180800,1486706343,1275,1275,1275,1275,0
20241211,180700,1486706343,1275,1275,1275,1275,0
20241211,180600,1486706343,1275,1275,1275,1275,0
20241211,180500,1486706343,1275,1275,1275,1275,0
20241211,180400,1486706343,1275,1275,1275,1275,0
20241211,180300,1486706343,1275,1275,1275,1275,0
20241211,180200,1486706343,1275,1275,1275,1275,0
20241211,180100,1486706343,1275,1275,1275,1275,0
20241211,180000,1486706343,1275,1275,1275,1275,0
20241211,175900,1486706343,1275,1275,1275,1275,0
20241211,175800,1486706343,1275,1275,1275,1275,0
20241211,175700,1486706343,1275,1275,1275,1275,0
20241211,175600,1486706343,1275,1275,1275,1275,0
20241211,175500,1486706343,1275,1275,1275,1275,0
20241211,175400,1486706343,1275,1275,1275,1275,0
20241211,175300,1486706343,1275,1275,1275,1275,0
20241211,175200,1486706343,1275,1275,1275,1275,0
20241211,175100,1486706343,1275,1275,1275,1275,0
20241211,175000,1486706343,1275,1275,1275,1275,0
20241211,174900,1486706343,1275,1275,1275,1275,0
20241211,174800,1486706343,1275,1275,1275,1275,0
20241211,174700,1486706343,1275,1275,1275,1275,0
20241211,174600,1486706343,1275,1275,1275,1275,957
20241211,174500,1486706343,1275,1275,1275,1275,0
20241211,174400,1486706343,1275,1275,1275,1275,0
20241211,174300,1486706343,1275,1275,1275,1275,0
20241211,174200,1486706343,1275,1275,1275,1275,0
20241211,174100,1486706343,1275,1275,1275,1275,0
20241211,174000,1486706343,1275,1275,1275,1275,0
20241211,173900,1486706343,1275,1275,1275,1275,0
20241211,173800,1486706343,1275,1275,1275,1275,0
20241211,173700,1486706343,1275,1275,1275,1275,0
20241211,173600,1486706343,1275,1275,1275,1275,0
20241211,173500,1486706343,1275,1275,1275,1275,0
20241211,173400,1486706343,1275,1275,1275,1275,0
20241211,173300,1486706343,1275,1275,1275,1275,0
20241211,173200,1486706343,1275,1275,1275,1275,0
20241211,173100,1486706343,1275,1275,1275,1275,0
20241211,173000,1486706343,1275,1275,1275,1275,0
20241211,172900,1486706343,1275,1275,1275,1275,0
20241211,172800,1486706343,1275,1275,1275,1275,0
20241211,172700,1486706343,1275,1275,1275,1275,0
20241211,172600,1486706343,1275,1275,1275,1275,0
20241211,172500,1486706343,1275,1275,1275,1275,0
20241211,172400,1486706343,1275,1275,1275,1275,0
20241211,172300,1486706343,1275,1275,1275,1275,0
20241211,172200,1486706343,1275,1275,1275,1275,0
20241211,172100,1486706343,1275,1275,1275,1275,0
20241211,172000,1486706343,1275,1275,1275,1275,0
20241211,171900,1486706343,1275,1275,1275,1275,0
20241211,171800,1486706343,1275,1275,1275,1275,0
20241211,171700,1486706343,1275,1275,1275,1275,0
20241211,171600,1486706343,1275,1275,1275,1275,957
20241211,171500,1486706343,1275,1275,1275,1275,0
20241211,171400,1486706343,1275,1275,1275,1275,0
20241211,171300,1486706343,1275,1275,1275,1275,0
20241211,171200,1486706343,1275,1275,1275,1275,0
20241211,171100,1486706343,1275,1275,1275,1275,0
20241211,171000,1486706343,1275,1275,1275,1275,0
20241211,170900,1486706343,1275,1275,1275,1275,0
20241211,170800,1486706343,1275,1275,1275,1275,0
20241211,170700,1486706343,1275,1275,1275,1275,0
20241211,170600,1486706343,1275,1275,1275,1275,0
20241211,170500,1486706343,1275,1275,1275,1275,0
20241211,170400,1486706343,1275,1275,1275,1275,0
20241211,170300,1486706343,1275,1275,1275,1275,0
20241211,170200,1486706343,1275,1275,1275,1275,0
20241211,170100,1486706343,1275,1275,1275,1275,0
20241211,170000,1486706343,1275,1275,1275,1275,0
20241211,165900,1486706343,1275,1275,1275,1275,0
20241211,165800,1486706343,1275,1275,1275,1275,0
20241211,165700,1486706343,1275,1275,1275,1275,0
20241211,165600,1486706343,1275,1275,1275,1275,0
20241211,165500,1486706343,1275,1275,1275,1275,0
20241211,165400,1486706343,1275,1275,1275,1275,0
20241211,165300,1486706343,1275,1275,1275,1275,0
20241211,165200,1486706343,1275,1275,1275,1275,0
20241211,165100,1486706343,1275,1275,1275,1275,0
20241211,165000,1486706343,1275,1275,1275,1275,0
20241211,164900,1486706343,1275,1275,1275,1275,0
20241211,164800,1486706343,1275,1275,1275,1275,0
20241211,164700,1486706343,1275,1275,1275,1275,0
20241211,164600,1486706343,1275,1275,1275,1275,957
20241211,164500,1486706343,1275,1275,1275,1275,0
20241211,164400,1486706343,1275,1275,1275,1275,0
20241211,164300,1486706343,1275,1275,1275,1275,0
20241211,164200,1486706343,1275,1275,1275,1275,0
20241211,164100,1486706343,1275,1275,1275,1275,0
20241211,164000,1486706343,1275,1275,1275,1275,0
20241211,163900,1486706343,1275,1275,1275,1275,0
20241211,163800,1486706343,1275,1275,1275,1275,0
20241211,163700,1486706343,1275,1275,1275,1275,0
20241211,163600,1486706343,1275,1275,1275,1275,0
20241211,163500,1486706343,1275,1275,1275,1275,0
20241211,163400,1486706343,1275,1275,1275,1275,0
20241211,163300,1486706343,1275,1275,1275,1275,0
20241211,163200,1486706343,1275,1275,1275,1275,0
20241211,163100,1486706343,1275,1275,1275,1275,0
20241211,163000,1486706343,1275,1275,1275,1275,0
20241211,162900,1486706343,1275,1275,1275,1275,0
20241211,162800,1486706343,1275,1275,1275,1275,0
20241211,162700,1486706343,1275,1275,1275,1275,0
20241211,162600,1486706343,1275,1275,1275,1275,0
20241211,162500,1486706343,1275,1275,1275,1275,0
20241211,162400,1486706343,1275,1275,1275,1275,0
20241211,162300,1486706343,1275,1275,1275,1275,0
20241211,162200,1486706343,1275,1275,1275,1275,0
20241211,162100,1486706343,1275,1275,1275,1275,0
20241211,162000,1486706343,1275,1275,1275,1275,0
20241211,161900,1486706343,1275,1275,1275,1275,0
20241211,161800,1486706343,1275,1275,1275,1275,0
20241211,161700,1486706343,1275,1275,1275,1275,0
20241211,161600,1486706343,1275,1275,1275,1275,957
20241211,161500,1486706343,1275,1275,1275,1275,0
20241211,161400,1486706343,1275,1275,1275,1275,0
20241211,161300,1486706343,1275,1275,1275,1275,0
20241211,161200,1486706343,1275,1275,1275,1275,0
20241211,161100,1486706343,1275,1275,1275,1275,0
20241211,161000,1486706343,1275,1275,1275,1275,0
20241211,160900,1486706343,1275,1275,1275,1275,0
20241211,160800,1486706343,1275,1275,1275,1275,0
20241211,160700,1486706343,1275,1275,1275,1275,0
20241211,160600,1486706343,1275,1275,1275,1275,0
20241211,160500,1486706343,1275,1275,1275,1275,0
20241211,160400,1486706343,1275,1275,1275,1275,0
20241211,160300,1486706343,1275,1275,1275,1275,0
20241211,160200,1486706343,1275,1275,1275,1275,0
20241211,160100,1486706343,1275,1275,1275,1275,0
20241211,160000,1486706343,1275,1275,1275,1275,0
20241211,155900,1486706343,1275,1275,1275,1275,0
20241211,155800,1486706343,1275,1275,1275,1275,0
20241211,155700,1486706343,1275,1275,1275,1275,0
20241211,155600,1486706343,1275,1275,1275,1275,0
20241211,155500,1486706343,1275,1275,1275,1275,0
20241211,155400,1486706343,1275,1275,1275,1275,0
20241211,155300,1486706343,1275,1275,1275,1275,0
20241211,155200,1486706343,1275,1275,1275,1275,0
20241211,155100,1486706343,1275,1275,1275,1275,0
20241211,155000,1486706343,1275,1275,1275,1275,0
20241211,154900,1486706343,1275,1275,1275,1275,0
20241211,154800,1486706343,1275,1275,1275,1275,0
20241211,154700,1486706343,1275,1275,1275,1275,0
20241211,154600,1486706343,1275,1275,1275,1275,957
20241211,154500,1486706343,1275,1275,1275,1275,0
20241211,154400,1486706343,1275,1275,1275,1275,0
20241211,154300,1486706343,1275,1275,1275,1275,0
20241211,154200,1486706343,1275,1275,1275,1275,0
20241211,154100,1486706343,1275,1275,1275,1275,0
20241211,154000,1486706343,1275,1275,1275,1275,0
20241211,153900,1486706343,1275,1275,1275,1275,0
20241211,153800,1486706343,1275,1275,1275,1275,0
20241211,153700,1486706343,1275,1275,1275,1275,0
20241211,153600,1486706343,1275,1275,1275,1275,0
20241211,153500,1486706343,1275,1275,1275,1275,0
20241211,153400,1486706343,1275,1275,1275,1275,0
20241211,153300,1486706343,1275,1275,1275,1275,0
20241211,153200,1486706343,1275,1275,1275,1275,0
20241211,153100,1486706343,1275,1275,1275,1275,0
20241211,153000,1486706343,1275,1275,1275,1275,957
20241211,152900,1485486168,1275,1275,1275,1275,0
20241211,152800,1485486168,1275,1275,1275,1275,0
20241211,152700,1485486168,1275,1275,1275,1275,0
20241211,152600,1485486168,1275,1275,1275,1275,0
20241211,152500,1485486168,1275,1275,1275,1275,0
20241211,152400,1485486168,1275,1275,1275,1275,0
20241211,152300,1485486168,1275,1275,1275,1275,0
20241211,152200,1485486168,1275,1275,1275,1275,0
20241211,152100,1485486168,1275,1275,1275,1275,0
20241211,152000,1485486168,1275,1275,1275,1275,0
20241211,151900,1485486168,1275,1275,1275,1275,0
20241211,151800,1485486168,1275,1275,1275,1275,0
20241211,151700,1485486168,1275,1275,1275,1275,1
20241211,151600,1485484893,1275,1275,1275,1275,0
20241211,151500,1485484893,1275,1275,1275,1275,14400
20241211,151400,1467124893,1275,1275,1275,1275,0
20241211,151300,1467124893,1275,1275,1275,1275,0
20241211,151200,1467124893,1275,1275,1275,1275,0
20241211,151100,1467124893,1275,1275,1275,1275,0
20241211,151000,1467124893,1275,1275,1275,1275,0
20241211,150900,1467124893,1275,1275,1275,1275,0
20241211,150800,1467124893,1275,1275,1275,1275,100
20241211,150700,1466997393,1275,1275,1275,1275,0
20241211,150600,1466997393,1275,1275,1275,1275,0
20241211,150500,1466997393,1275,1275,1275,1275,5000
20241211,150400,1460622393,1275,1275,1275,1275,0
20241211,150300,1460622393,1275,1275,1275,1275,0
20241211,150200,1460622393,1275,1275,1275,1275,0
20241211,150100,1460622393,1275,1275,1275,1275,0
20241211,150000,1460622393,1275,1275,1275,1275,200
20241211,145900,1460367393,1275,1275,1275,1275,0
20241211,145800,1460367393,1275,1275,1275,1275,0
20241211,145700,1460367393,1275,1275,1275,1275,12
20241211,145600,1460352093,1275,1275,1275,1275,0
20241211,145500,1460352093,1275,1275,1275,1275,0
20241211,145400,1460352093,1275,1275,1275,1275,0
20241211,145300,1460352093,1275,1275,1275,1275,300
20241211,145200,1459969593,1275,1275,1275,1275,0
20241211,145100,1459969593,1275,1275,1275,1275,0
20241211,145000,1459969593,1275,1275,1275,1275,0
20241211,144900,1459969593,1275,1275,1275,1275,0
20241211,144800,1459969593,1275,1275,1275,1275,0
20241211,144700,1459969593,1275,1275,1275,1275,0
20241211,144600,1459969593,1275,1275,1275,1275,1
20241211,144500,1459968318,1275,1275,1275,1275,0
20241211,144400,1459968318,1275,1275,1275,1275,0
20241211,144300,1459968318,1275,1275,1275,1275,0
20241211,144200,1459968318,1275,1275,1275,1275,0
20241211,144100,1459968318,1275,1275,1275,1275,3109
20241211,144000,1456004343,1275,1275,1275,1275,0
20241211,143900,1456004343,1275,1275,1275,1275,320
20241211,143800,1455596343,1275,1275,1275,1275,0
20241211,143700,1455596343,1275,1275,1275,1275,0
20241211,143600,1455596343,1275,1275,1275,1275,0
20241211,143500,1455596343,1275,1275,1275,1275,0
20241211,143400,1455596343,1275,1275,1275,1275,0
20241211,143300,1455596343,1275,1275,1275,1275,0
20241211,143200,1455596343,1275,1275,1275,1275,0
20241211,143100,1455596343,1275,1275,1275,1275,0
20241211,143000,1455596343,1275,1275,1275,1275,0
20241211,142900,1455596343,1275,1275,1275,1275,350
20241211,142800,1455150093,1275,1275,1275,1275,0
20241211,142700,1455150093,1275,1275,1275,1275,0
20241211,142600,1455150093,1275,1275,1275,1275,0
20241211,142500,1455150093,1275,1275,1275,1275,0
20241211,142400,1455150093,1275,1275,1275,1275,2
20241211,142300,1455147543,1275,1275,1275,1275,0
20241211,142200,1455147543,1275,1275,1275,1275,0
20241211,142100,1455147543,1275,1275,1275,1275,0
20241211,142000,1455147543,1275,1275,1275,1275,0
20241211,141900,1455147543,1275,1275,1275,1275,0
20241211,141800,1455147543,1275,1275,1275,1275,0
20241211,141700,1455147543,1275,1275,1275,1275,1
20241211,141600,1455146268,1275,1275,1275,1275,350
20241211,141500,1454700018,1275,1275,1275,1275,0
20241211,141400,1454700018,1275,1275,1275,1275,0
20241211,141300,1454700018,1275,1275,1275,1275,0
20241211,141200,1454700018,1275,1275,1275,1275,0
20241211,141100,1454700018,1275,1275,1275,1275,0
20241211,141000,1454700018,1275,1275,1275,1275,0
20241211,140900,1454700018,1275,1275,1275,1275,5751
20241211,140800,1447367493,1275,1275,1275,1275,0
20241211,140700,1447367493,1275,1275,1275,1275,497
20241211,140600,1446733818,1275,1275,1275,1275,2164
20241211,140500,1443974718,1275,1275,1275,1275,0
20241211,140400,1443974718,1275,1275,1275,1275,0
20241211,140300,1443974718,1275,1275,1275,1275,0
20241211,140200,1443974718,1275,1275,1275,1275,0
20241211,140100,1443974718,1275,1275,1275,1275,741
20241211,140000,1443029943,1275,1275,1275,1275,0
20241211,135900,1443029943,1275,1275,1275,1275,0
20241211,135800,1443029943,1275,1275,1275,1275,2053
20241211,135700,1440412368,1275,1275,1275,1275,0
20241211,135600,1440412368,1275,1275,1275,1275,0
20241211,135500,1440412368,1275,1275,1275,1275,0
20241211,135400,1440412368,1275,1275,1275,1275,0
20241211,135300,1440412368,1275,1275,1275,1275,45
20241211,135200,1440354993,1275,1275,1275,1275,0
20241211,135100,1440354993,1275,1275,1275,1275,2000
20241211,135000,1437804993,1275,1275,1275,1275,61
20241211,134900,1437727218,1275,1275,1275,1275,0
20241211,134800,1437727218,1275,1275,1275,1275,0
20241211,134700,1437727218,1275,1275,1275,1275,0
20241211,134600,1437727218,1275,1275,1275,1275,0
20241211,134500,1437727218,1275,1275,1275,1275,175
20241211,134400,1437504093,1275,1275,1275,1275,0
20241211,134300,1437504093,1275,1275,1275,1275,0
20241211,134200,1437504093,1275,1275,1275,1275,10
20241211,134100,1437491343,1275,1275,1275,1275,0
20241211,134000,1437491343,1275,1275,1275,1275,0
20241211,133900,1437491343,1275,1275,1275,1275,0
20241211,133800,1437491343,1275,1275,1275,1275,300
20241211,133700,1437108843,1275,1275,1275,1275,0
20241211,133600,1437108843,1275,1275,1275,1275,1
20241211,133500,1437107568,1275,1275,1275,1275,0
20241211,133400,1437107568,1275,1275,1275,1275,0
20241211,133300,1437107568,1275,1275,1275,1275,0
20241211,133200,1437107568,1275,1275,1275,1275,0
20241211,133100,1437107568,1275,1275,1275,1275,0
20241211,133000,1437107568,1275,1275,1275,1275,0
20241211,132900,1437107568,1275,1275,1275,1275,1000
20241211,132800,1435832568,1275,1275,1275,1275,0
20241211,132700,1435832568,1275,1275,1275,1275,0
20241211,132600,1435832568,1275,1275,1275,1275,0
20241211,132500,1435832568,1275,1275,1275,1275,0
20241211,132400,1435832568,1275,1275,1275,1275,0
20241211,132300,1435832568,1275,1275,1275,1275,0
20241211,132200,1435832568,1275,1275,1275,1275,251
20241211,132100,1435512543,1275,1275,1275,1275,34580
20241211,132000,1391423043,1275,1275,1275,1275,5110
20241211,131900,1384907793,1275,1275,1275,1275,4
20241211,131800,1384902693,1275,1275,1275,1275,1
20241211,131700,1384901418,1275,1275,1275,1275,0
20241211,131600,1384901418,1275,1275,1275,1275,0
20241211,131500,1384901418,1275,1275,1275,1275,0
20241211,131400,1384901418,1275,1275,1275,1275,5
20241211,131300,1384895043,1275,1275,1275,1275,0
20241211,131200,1384895043,1275,1275,1275,1275,1400
20241211,131100,1383110043,1275,1275,1275,1275,0
20241211,131000,1383110043,1275,1275,1275,1275,0
20241211,130900,1383110043,1275,1275,1275,1275,40
20241211,130800,1383059043,1275,1275,1275,1275,0
20241211,130700,1383059043,1275,1275,1275,1275,17
20241211,130600,1383037368,1275,1275,1275,1275,0
20241211,130500,1383037368,1275,1275,1275,1275,0
20241211,130400,1383037368,1275,1275,1275,1275,0
20241211,130300,1383037368,1275,1275,1275,1275,1637
20241211,130200,1380950193,1275,1275,1275,1275,0
20241211,130100,1380950193,1275,1275,1275,1275,300
20241211,130000,1380567693,1275,1275,1275,1275,0
20241211,125900,1380567693,1275,1275,1275,1275,0
20241211,125800,1380567693,1275,1275,1275,1275,332
20241211,125700,1380144393,1275,1275,1275,1275,0
20241211,125600,1380144393,1275,1275,1275,1275,0
20241211,125500,1380144393,1275,1275,1275,1275,0
20241211,125400,1380144393,1275,1275,1275,1275,0
20241211,125300,1380144393,1275,1275,1275,1275,0
20241211,125200,1380144393,1275,1275,1275,1275,0
20241211,125100,1380144393,1275,1275,1275,1275,7000
20241211,125000,1371219393,1275,1275,1275,1275,30
20241211,124900,1371181143,1275,1275,1275,1275,0
20241211,124800,1371181143,1275,1275,1275,1275,176
20241211,124700,1370956743,1275,1275,1275,1275,3
20241211,124600,1370952918,1275,1275,1275,1275,0
20241211,124500,1370952918,1275,1275,1275,1275,0
20241211,124400,1370952918,1275,1275,1275,1275,0
20241211,124300,1370952918,1275,1275,1275,1275,1000
20241211,124200,1369677918,1275,1275,1275,1275,0
20241211,124100,1369677918,1275,1275,1275,1275,651
20241211,124000,1368847893,1275,1275,1275,1275,553
20241211,123900,1368142818,1275,1275,1275,1275,1000
20241211,123800,1366867818,1275,1275,1275,1275,0
20241211,123700,1366867818,1275,1275,1275,1275,0
20241211,123600,1366867818,1275,1275,1275,1275,28
20241211,123500,1366832118,1275,1275,1275,1275,0
20241211,123400,1366832118,1275,1275,1275,1275,0
20241211,123300,1366832118,1275,1275,1275,1275,0
20241211,123200,1366832118,1275,1275,1275,1275,20
20241211,123100,1366806618,1275,1275,1275,1275,0
20241211,123000,1366806618,1275,1275,1275,1275,0
20241211,122900,1366806618,1275,1275,1275,1275,0
20241211,122800,1366806618,1275,1275,1275,1275,0
20241211,122700,1366806618,1275,1275,1275,1275,0
20241211,122600,1366806618,1275,1275,1275,1275,0
20241211,122500,1366806618,1275,1275,1275,1275,0
20241211,122400,1366806618,1275,1275,1275,1275,0
20241211,122300,1366806618,1275,1275,1275,1275,0
20241211,122200,1366806618,1275,1275,1275,1275,0
20241211,122100,1366806618,1275,1275,1275,1275,0
20241211,122000,1366806618,1275,1275,1275,1275,0
20241211,121900,1366806618,1275,1275,1275,1275,439
20241211,121800,1366246893,1275,1275,1275,1275,0
20241211,121700,1366246893,1275,1275,1275,1275,540
20241211,121600,1365558393,1275,1275,1275,1275,0
20241211,121500,1365558393,1275,1275,1275,1275,800
20241211,121400,1364538393,1275,1275,1275,1275,0
20241211,121300,1364538393,1275,1275,1275,1275,0
20241211,121200,1364538393,1275,1275,1275,1275,51
20241211,121100,1364473368,1275,1275,1275,1275,1149
20241211,121000,1363008393,1275,1275,1275,1275,0
20241211,120900,1363008393,1275,1275,1275,1275,0
20241211,120800,1363008393,1275,1275,1275,1275,851
20241211,120700,1361923368,1275,1275,1275,1275,665
20241211,120600,1361075493,1275,1275,1275,1275,823
20241211,120500,1360026168,1275,1275,1275,1275,0
20241211,120400,1360026168,1275,1275,1275,1275,0
20241211,120300,1360026168,1275,1275,1275,1275,70
20241211,120200,1359936918,1275,1275,1275,1275,130
20241211,120100,1359771168,1275,1275,1275,1275,6001
20241211,120000,1352119893,1275,1275,1275,1275,5
20241211,115900,1352113518,1275,1275,1275,1275,59
20241211,115800,1352038293,1275,1275,1275,1275,0
20241211,115700,1352038293,1275,1275,1275,1275,0
20241211,115600,1352038293,1275,1275,1275,1275,210
20241211,115500,1351770543,1275,1275,1275,1275,0
20241211,115400,1351770543,1275,1275,1275,1275,0
20241211,115300,1351770543,1275,1275,1275,1275,116
20241211,115200,1351622643,1275,1275,1275,1275,0
20241211,115100,1351622643,1275,1275,1275,1275,138
20241211,115000,1351446693,1275,1275,1275,1275,10
20241211,114900,1351433943,1275,1275,1275,1275,100
20241211,114800,1351306443,1275,1275,1275,1275,0
20241211,114700,1351306443,1275,1275,1275,1275,2039
20241211,114600,1348706718,1275,1275,1275,1275,0
20241211,114500,1348706718,1275,1275,1275,1275,0
20241211,114400,1348706718,1275,1275,1275,1275,204
20241211,114300,1348446618,1275,1275,1275,1275,33
20241211,114200,1348404543,1275,1275,1275,1275,3051
20241211,114100,1344514518,1275,1275,1275,1275,0
20241211,114000,1344514518,1275,1275,1275,1275,0
20241211,113900,1344514518,1275,1275,1275,1275,411
20241211,113800,1343990493,1275,1275,1275,1275,5
20241211,113700,1343984118,1275,1275,1275,1275,0
20241211,113600,1343984118,1275,1275,1275,1275,0
20241211,113500,1343984118,1275,1275,1275,1275,0
20241211,113400,1343984118,1275,1275,1275,1275,0
20241211,113300,1343984118,1275,1275,1275,1275,0
20241211,113200,1343984118,1275,1275,1275,1275,1
20241211,113100,1343982843,1275,1275,1275,1275,50
20241211,113000,1343919093,1275,1275,1275,1275,0
20241211,112900,1343919093,1275,1275,1275,1275,49
20241211,112800,1343856618,1275,1275,1275,1275,47
20241211,112700,1343796693,1275,1275,1275,1275,8658
20241211,112600,1332757743,1275,1275,1275,1275,0
20241211,112500,1332757743,1275,1275,1275,1275,8000
20241211,112400,1322557743,1275,1275,1275,1275,0
20241211,112300,1322557743,1275,1275,1275,1275,0
20241211,112200,1322557743,1275,1275,1275,1275,0
20241211,112100,1322557743,1275,1275,1275,1275,0
20241211,112000,1322557743,1275,1275,1275,1275,0
20241211,111900,1322557743,1275,1275,1275,1275,0
20241211,111800,1322557743,1275,1275,1275,1275,0
20241211,111700,1322557743,1275,1275,1275,1275,200
20241211,111600,1322302743,1275,1275,1275,1275,0
20241211,111500,1322302743,1275,1275,1275,1275,0
20241211,111400,1322302743,1275,1275,1275,1275,0
20241211,111300,1322302743,1275,1275,1275,1275,206
20241211,111200,1322040093,1275,1275,1275,1275,0
20241211,111100,1322040093,1275,1275,1275,1275,304
20241211,111000,1321652493,1275,1275,1275,1275,500
20241211,110900,1321014993,1275,1275,1275,1275,0
20241211,110800,1321014993,1275,1275,1275,1275,2
20241211,110700,1321012443,1275,1275,1275,1275,127
20241211,110600,1320850518,1275,1275,1275,1275,25
20241211,110500,1320818643,1275,1275,1275,1275,31
20241211,110400,1320779118,1275,1275,1275,1275,9
20241211,110300,1320767643,1275,1275,1275,1275,602
20241211,110200,1320000093,1275,1275,1275,1275,3
20241211,110100,1319996268,1275,1275,1275,1275,250
20241211,110000,1319677518,1275,1275,1275,1275,0
20241211,105900,1319677518,1275,1275,1275,1275,0
20241211,105800,1319677518,1275,1275,1275,1275,5000
20241211,105700,1313302518,1275,1275,1275,1275,1
20241211,105600,1313301243,1275,1275,1275,1275,1000
20241211,105500,1312026243,1275,1275,1275,1275,268
20241211,105400,1311684543,1275,1275,1275,1275,1751
20241211,105300,1309452018,1275,1275,1275,1275,400
20241211,105200,1308942018,1275,1275,1275,1275,0
20241211,105100,1308942018,1275,1275,1275,1275,7
20241211,105000,1308933093,1275,1275,1275,1275,0
20241211,104900,1308933093,1275,1275,1275,1275,0
20241211,104800,1308933093,1275,1275,1275,1275,4181
20241211,104700,1303602318,1275,1275,1275,1275,550
20241211,104600,1302901068,1275,1275,1275,1275,3
20241211,104500,1302897243,1275,1275,1275,1275,0
20241211,104400,1302897243,1275,1275,1275,1275,16
20241211,104300,1302876843,1275,1275,1275,1275,0
20241211,104200,1302876843,1275,1275,1275,1275,0
20241211,104100,1302876843,1275,1275,1275,1275,175
20241211,104000,1302653718,1275,1275,1275,1275,490
20241211,103900,1302028968,1275,1275,1275,1275,164
20241211,103800,1301819868,1275,1275,1275,1275,0
20241211,103700,1301819868,1275,1275,1275,1275,0
20241211,103600,1301819868,1275,1275,1275,1275,22154
20241211,103500,1273573518,1275,1275,1275,1275,1005
20241211,103400,1272292143,1275,1275,1275,1275,74
20241211,103300,1272197793,1275,1275,1275,1275,0
20241211,103200,1272197793,1275,1275,1275,1275,10000
20241211,103100,1259447793,1275,1275,1275,1275,32
20241211,103000,1259406993,1275,1275,1275,1275,65
20241211,102900,1259324118,1275,1275,1275,1275,91
20241211,102800,1259208093,1275,1275,1275,1275,0
20241211,102700,1259208093,1275,1275,1275,1275,0
20241211,102600,1259208093,1275,1275,1275,1275,266
20241211,102500,1258868943,1275,1275,1275,1275,20
20241211,102400,1258843443,1275,1275,1275,1275,1631
20241211,102300,1256763918,1275,1275,1275,1275,61
20241211,102200,1256686143,1275,1275,1275,1275,150
20241211,102100,1256494893,1275,1275,1275,1275,2
20241211,102000,1256492343,1275,1275,1275,1275,1100
20241211,101900,1255089843,1275,1275,1275,1275,61
20241211,101800,1255012068,1275,1275,1275,1275,60
20241211,101700,1254935568,1275,1275,1275,1275,60
20241211,101600,1254859068,1275,1275,1275,1275,1803
20241211,101500,1252560243,1275,1275,1275,1275,337
20241211,101400,1252130568,1275,1275,1275,1275,547
20241211,101300,1251433143,1275,1275,1275,1275,0
20241211,101200,1251433143,1275,1275,1275,1275,144
20241211,101100,1251249543,1275,1275,1275,1275,100
20241211,101000,1251122043,1275,1275,1275,1275,659
20241211,100900,1250281818,1275,1275,1275,1275,30720
20241211,100800,1211113818,1275,1275,1275,1275,22
20241211,100700,1211085768,1275,1275,1275,1275,28
20241211,100600,1211050068,1275,1275,1275,1275,359
20241211,100500,1210592343,1275,1275,1275,1275,2403
20241211,100400,1207528518,1275,1275,1275,1275,11
20241211,100300,1207514493,1275,1275,1275,1275,160
20241211,100200,1207310493,1275,1275,1275,1275,0
20241211,100100,1207310493,1275,1275,1275,1275,233
20241211,100000,1207013418,1275,1275,1275,1275,2622
20241211,095900,1203670368,1275,1275,1275,1275,50
20241211,095800,1203606618,1275,1275,1275,1275,33
20241211,095700,1203564543,1275,1275,1275,1275,2000
20241211,095600,1201014543,1275,1275,1275,1275,1098
20241211,095500,1199614593,1275,1275,1275,1275,197
20241211,095400,1199363418,1275,1275,1275,1275,40283
20241211,095300,1148002593,1275,1275,1275,1275,120
20241211,095200,1147849593,1275,1275,1275,1275,1
20241211,095100,1147848318,1275,1275,1275,1275,102
20241211,095000,1147718268,1275,1275,1275,1275,5019
20241211,094900,1141319043,1275,1275,1275,1275,42
20241211,094800,1141265493,1275,1275,1275,1275,755
20241211,094700,1140302868,1275,1275,1275,1275,0
20241211,094600,1140302868,1275,1275,1275,1275,10111
20241211,094500,1127411343,1275,1275,1275,1275,0
20241211,094400,1127411343,1275,1275,1275,1275,0
20241211,094300,1127411343,1275,1275,1275,1275,28
20241211,094200,1127375643,1275,1275,1275,1275,775
20241211,094100,1126387518,1275,1275,1275,1275,0
20241211,094000,1126387518,1275,1275,1275,1275,3
20241211,093900,1126383693,1275,1275,1275,1275,5036
20241211,093800,1119962793,1275,1275,1275,1275,10970
20241211,093700,1105976043,1275,1275,1275,1275,11320
20241211,093600,1091543043,1275,1275,1275,1275,982
20241211,093500,1090290993,1275,1275,1275,1275,501
20241211,093400,1089652218,1275,1275,1275,1275,1917
20241211,093300,1087208043,1275,1275,1275,1275,1008
20241211,093200,1085922843,1275,1275,1275,1275,4244
20241211,093100,1080511743,1275,1275,1275,1275,5224
20241211,093000,1073851143,1275,1275,1275,1275,12341
20241211,092900,1058116368,1275,1275,1275,1275,4605
20241211,092800,1052244993,1275,1275,1275,1275,1155
20241211,092700,1050772368,1275,1275,1275,1275,6814
20241211,092600,1042084518,1275,1275,1275,1275,28393
20241211,092500,1005883443,1275,1275,1275,1275,10679
20241211,092400,992267718,1275,1275,1275,1275,13964
20241211,092300,974463618,1275,1275,1275,1275,15344
20241211,092200,954900018,1275,1275,1275,1275,30596
20241211,092100,915890118,1275,1275,1275,1275,11656
20241211,092000,901028718,1275,1275,1275,1275,7432
20241211,091900,891552918,1275,1275,1275,1275,445
20241211,091800,890985543,1275,1275,1275,1275,2177
20241211,091700,888209868,1275,1275,1275,1275,6626
20241211,091600,879761718,1275,1275,1275,1275,19277
20241211,091500,855183543,1275,1275,1275,1275,5928
20241211,091400,847625343,1275,1275,1275,1275,4334
20241211,091300,842099493,1275,1275,1275,1275,3768
20241211,091200,837295293,1275,1275,1275,1275,1703
20241211,091100,835123968,1275,1275,1275,1275,3487
20241211,091000,830678043,1275,1275,1275,1275,1801
20241211,090900,828381768,1275,1275,1275,1275,8363
20241211,090800,817718943,1275,1275,1275,1275,9880
20241211,090700,805121943,1275,1275,1275,1275,9575
20241211,090600,792913818,1275,1275,1275,1275,14108
20241211,090500,774926118,1275,1275,1275,1275,57552
20241211,090400,701547318,1275,1275,1275,1275,28077
20241211,090300,665749143,1275,1275,1275,1275,33433
20241211,090200,623122068,1275,1275,1275,1275,487259
20241211,090100,0,981,981,981,981,0
20241211,090000,0,981,981,981,981,0