KissMeData/238120/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205300	183366220	2990	2990	2990	2990	1597
3	20241211	205200	183366220	2990	2990	2990	2990	0
4	20241211	205100	183366220	2990	2990	2990	2990	0
5	20241211	205000	183366220	2990	2990	2990	2990	0
6	20241211	204900	183366220	2990	2990	2990	2990	0
7	20241211	204800	183366220	2990	2990	2990	2990	0
8	20241211	204700	183366220	2990	2990	2990	2990	0
9	20241211	204600	183366220	2990	2990	2990	2990	0
10	20241211	204500	183366220	2990	2990	2990	2990	0
11	20241211	204400	183366220	2990	2990	2990	2990	0
12	20241211	204300	183366220	2990	2990	2990	2990	0
13	20241211	204200	183366220	2990	2990	2990	2990	0
14	20241211	204100	183366220	2990	2990	2990	2990	0
15	20241211	204000	183366220	2990	2990	2990	2990	0
16	20241211	203900	183366220	2990	2990	2990	2990	0
17	20241211	203800	183366220	2990	2990	2990	2990	0
18	20241211	203700	183366220	2990	2990	2990	2990	0
19	20241211	203600	183366220	2990	2990	2990	2990	0
20	20241211	203500	183366220	2990	2990	2990	2990	0
21	20241211	203400	183366220	2990	2990	2990	2990	0
22	20241211	203300	183366220	2990	2990	2990	2990	0
23	20241211	203200	183366220	2990	2990	2990	2990	0
24	20241211	203100	183366220	2990	2990	2990	2990	0
25	20241211	203000	183366220	2990	2990	2990	2990	0
26	20241211	202900	183366220	2990	2990	2990	2990	0
27	20241211	202800	183366220	2990	2990	2990	2990	0
28	20241211	202700	183366220	2990	2990	2990	2990	0
29	20241211	202600	183366220	2990	2990	2990	2990	0
30	20241211	202500	183366220	2990	2990	2990	2990	0
31	20241211	202400	183366220	2990	2990	2990	2990	0
32	20241211	202300	183366220	2990	2990	2990	2990	1597
33	20241211	202200	183366220	2990	2990	2990	2990	0
34	20241211	202100	183366220	2990	2990	2990	2990	0
35	20241211	202000	183366220	2990	2990	2990	2990	0
36	20241211	201900	183366220	2990	2990	2990	2990	0
37	20241211	201800	183366220	2990	2990	2990	2990	0
38	20241211	201700	183366220	2990	2990	2990	2990	0
39	20241211	201600	183366220	2990	2990	2990	2990	0
40	20241211	201500	183366220	2990	2990	2990	2990	0
41	20241211	201400	183366220	2990	2990	2990	2990	0
42	20241211	201300	183366220	2990	2990	2990	2990	0
43	20241211	201200	183366220	2990	2990	2990	2990	0
44	20241211	201100	183366220	2990	2990	2990	2990	0
45	20241211	201000	183366220	2990	2990	2990	2990	0
46	20241211	200900	183366220	2990	2990	2990	2990	0
47	20241211	200800	183366220	2990	2990	2990	2990	0
48	20241211	200700	183366220	2990	2990	2990	2990	0
49	20241211	200600	183366220	2990	2990	2990	2990	0
50	20241211	200500	183366220	2990	2990	2990	2990	0
51	20241211	200400	183366220	2990	2990	2990	2990	0
52	20241211	200300	183366220	2990	2990	2990	2990	0
53	20241211	200200	183366220	2990	2990	2990	2990	0
54	20241211	200100	183366220	2990	2990	2990	2990	0
55	20241211	200000	183366220	2990	2990	2990	2990	0
56	20241211	195900	183366220	2990	2990	2990	2990	0
57	20241211	195800	183366220	2990	2990	2990	2990	0
58	20241211	195700	183366220	2990	2990	2990	2990	0
59	20241211	195600	183366220	2990	2990	2990	2990	0
60	20241211	195500	183366220	2990	2990	2990	2990	0
61	20241211	195400	183366220	2990	2990	2990	2990	0
62	20241211	195300	183366220	2990	2990	2990	2990	1597
63	20241211	195200	183366220	2990	2990	2990	2990	0
64	20241211	195100	183366220	2990	2990	2990	2990	0
65	20241211	195000	183366220	2990	2990	2990	2990	0
66	20241211	194900	183366220	2990	2990	2990	2990	0
67	20241211	194800	183366220	2990	2990	2990	2990	0
68	20241211	194700	183366220	2990	2990	2990	2990	0
69	20241211	194600	183366220	2990	2990	2990	2990	0
70	20241211	194500	183366220	2990	2990	2990	2990	0
71	20241211	194400	183366220	2990	2990	2990	2990	0
72	20241211	194300	183366220	2990	2990	2990	2990	0
73	20241211	194200	183366220	2990	2990	2990	2990	0
74	20241211	194100	183366220	2990	2990	2990	2990	0
75	20241211	194000	183366220	2990	2990	2990	2990	0
76	20241211	193900	183366220	2990	2990	2990	2990	0
77	20241211	193800	183366220	2990	2990	2990	2990	0
78	20241211	193700	183366220	2990	2990	2990	2990	0
79	20241211	193600	183366220	2990	2990	2990	2990	0
80	20241211	193500	183366220	2990	2990	2990	2990	0
81	20241211	193400	183366220	2990	2990	2990	2990	0
82	20241211	193300	183366220	2990	2990	2990	2990	0
83	20241211	193200	183366220	2990	2990	2990	2990	0
84	20241211	193100	183366220	2990	2990	2990	2990	0
85	20241211	193000	183366220	2990	2990	2990	2990	0
86	20241211	192900	183366220	2990	2990	2990	2990	0
87	20241211	192800	183366220	2990	2990	2990	2990	0
88	20241211	192700	183366220	2990	2990	2990	2990	0
89	20241211	192600	183366220	2990	2990	2990	2990	0
90	20241211	192500	183366220	2990	2990	2990	2990	0
91	20241211	192400	183366220	2990	2990	2990	2990	0
92	20241211	192300	183366220	2990	2990	2990	2990	1597
93	20241211	192200	183366220	2990	2990	2990	2990	0
94	20241211	192100	183366220	2990	2990	2990	2990	0
95	20241211	192000	183366220	2990	2990	2990	2990	0
96	20241211	191900	183366220	2990	2990	2990	2990	0
97	20241211	191800	183366220	2990	2990	2990	2990	0
98	20241211	191700	183366220	2990	2990	2990	2990	0
99	20241211	191600	183366220	2990	2990	2990	2990	0
100	20241211	191500	183366220	2990	2990	2990	2990	0
101	20241211	191400	183366220	2990	2990	2990	2990	0
102	20241211	191300	183366220	2990	2990	2990	2990	0
103	20241211	191200	183366220	2990	2990	2990	2990	0
104	20241211	191100	183366220	2990	2990	2990	2990	0
105	20241211	191000	183366220	2990	2990	2990	2990	0
106	20241211	190900	183366220	2990	2990	2990	2990	0
107	20241211	190800	183366220	2990	2990	2990	2990	0
108	20241211	190700	183366220	2990	2990	2990	2990	0
109	20241211	190600	183366220	2990	2990	2990	2990	0
110	20241211	190500	183366220	2990	2990	2990	2990	0
111	20241211	190400	183366220	2990	2990	2990	2990	0
112	20241211	190300	183366220	2990	2990	2990	2990	0
113	20241211	190200	183366220	2990	2990	2990	2990	0
114	20241211	190100	183366220	2990	2990	2990	2990	0
115	20241211	190000	183366220	2990	2990	2990	2990	0
116	20241211	185900	183366220	2990	2990	2990	2990	0
117	20241211	185800	183366220	2990	2990	2990	2990	0
118	20241211	185700	183366220	2990	2990	2990	2990	0
119	20241211	185600	183366220	2990	2990	2990	2990	0
120	20241211	185500	183366220	2990	2990	2990	2990	0
121	20241211	185400	183366220	2990	2990	2990	2990	0
122	20241211	185300	183366220	2990	2990	2990	2990	1597
123	20241211	185200	183366220	2990	2990	2990	2990	0
124	20241211	185100	183366220	2990	2990	2990	2990	0
125	20241211	185000	183366220	2990	2990	2990	2990	0
126	20241211	184900	183366220	2990	2990	2990	2990	0
127	20241211	184800	183366220	2990	2990	2990	2990	0
128	20241211	184700	183366220	2990	2990	2990	2990	0
129	20241211	184600	183366220	2990	2990	2990	2990	0
130	20241211	184500	183366220	2990	2990	2990	2990	0
131	20241211	184400	183366220	2990	2990	2990	2990	0
132	20241211	184300	183366220	2990	2990	2990	2990	0
133	20241211	184200	183366220	2990	2990	2990	2990	0
134	20241211	184100	183366220	2990	2990	2990	2990	0
135	20241211	184000	183366220	2990	2990	2990	2990	0
136	20241211	183900	183366220	2990	2990	2990	2990	0
137	20241211	183800	183366220	2990	2990	2990	2990	0
138	20241211	183700	183366220	2990	2990	2990	2990	0
139	20241211	183600	183366220	2990	2990	2990	2990	0
140	20241211	183500	183366220	2990	2990	2990	2990	0
141	20241211	183400	183366220	2990	2990	2990	2990	0
142	20241211	183300	183366220	2990	2990	2990	2990	0
143	20241211	183200	183366220	2990	2990	2990	2990	0
144	20241211	183100	183366220	2990	2990	2990	2990	0
145	20241211	183000	183366220	2990	2990	2990	2990	0
146	20241211	182900	183366220	2990	2990	2990	2990	0
147	20241211	182800	183366220	2990	2990	2990	2990	0
148	20241211	182700	183366220	2990	2990	2990	2990	0
149	20241211	182600	183366220	2990	2990	2990	2990	0
150	20241211	182500	183366220	2990	2990	2990	2990	0
151	20241211	182400	183366220	2990	2990	2990	2990	0
152	20241211	182300	183366220	2990	2990	2990	2990	1597
153	20241211	182200	183366220	2990	2990	2990	2990	0
154	20241211	182100	183366220	2990	2990	2990	2990	0
155	20241211	182000	183366220	2990	2990	2990	2990	0
156	20241211	181900	183366220	2990	2990	2990	2990	0
157	20241211	181800	183366220	2990	2990	2990	2990	0
158	20241211	181700	183366220	2990	2990	2990	2990	0
159	20241211	181600	183366220	2990	2990	2990	2990	0
160	20241211	181500	183366220	2990	2990	2990	2990	0
161	20241211	181400	183366220	2990	2990	2990	2990	0
162	20241211	181300	183366220	2990	2990	2990	2990	0
163	20241211	181200	183366220	2990	2990	2990	2990	0
164	20241211	181100	183366220	2990	2990	2990	2990	0
165	20241211	181000	183366220	2990	2990	2990	2990	0
166	20241211	180900	183366220	2990	2990	2990	2990	0
167	20241211	180800	183366220	2990	2990	2990	2990	0
168	20241211	180700	183366220	2990	2990	2990	2990	0
169	20241211	180600	183366220	2990	2990	2990	2990	0
170	20241211	180500	183366220	2990	2990	2990	2990	0
171	20241211	180400	183366220	2990	2990	2990	2990	0
172	20241211	180300	183366220	2990	2990	2990	2990	0
173	20241211	180200	183366220	2990	2990	2990	2990	0
174	20241211	180100	183366220	2990	2990	2990	2990	0
175	20241211	180000	183366220	2990	2990	2990	2990	0
176	20241211	175900	183366220	2990	2990	2990	2990	0
177	20241211	175800	183366220	2990	2990	2990	2990	0
178	20241211	175700	183366220	2990	2990	2990	2990	0
179	20241211	175600	183366220	2990	2990	2990	2990	0
180	20241211	175500	183366220	2990	2990	2990	2990	0
181	20241211	175400	183366220	2990	2990	2990	2990	0
182	20241211	175300	183366220	2990	2990	2990	2990	1597
183	20241211	175200	183366220	2990	2990	2990	2990	0
184	20241211	175100	183366220	2990	2990	2990	2990	0
185	20241211	175000	183366220	2990	2990	2990	2990	0
186	20241211	174900	183366220	2990	2990	2990	2990	0
187	20241211	174800	183366220	2990	2990	2990	2990	0
188	20241211	174700	183366220	2990	2990	2990	2990	0
189	20241211	174600	183366220	2990	2990	2990	2990	0
190	20241211	174500	183366220	2990	2990	2990	2990	0
191	20241211	174400	183366220	2990	2990	2990	2990	0
192	20241211	174300	183366220	2990	2990	2990	2990	0
193	20241211	174200	183366220	2990	2990	2990	2990	0
194	20241211	174100	183366220	2990	2990	2990	2990	0
195	20241211	174000	183366220	2990	2990	2990	2990	0
196	20241211	173900	183366220	2990	2990	2990	2990	0
197	20241211	173800	183366220	2990	2990	2990	2990	0
198	20241211	173700	183366220	2990	2990	2990	2990	0
199	20241211	173600	183366220	2990	2990	2990	2990	0
200	20241211	173500	183366220	2990	2990	2990	2990	0
201	20241211	173400	183366220	2990	2990	2990	2990	0
202	20241211	173300	183366220	2990	2990	2990	2990	0
203	20241211	173200	183366220	2990	2990	2990	2990	0
204	20241211	173100	183366220	2990	2990	2990	2990	0
205	20241211	173000	183366220	2990	2990	2990	2990	0
206	20241211	172900	183366220	2990	2990	2990	2990	0
207	20241211	172800	183366220	2990	2990	2990	2990	0
208	20241211	172700	183366220	2990	2990	2990	2990	0
209	20241211	172600	183366220	2990	2990	2990	2990	0
210	20241211	172500	183366220	2990	2990	2990	2990	0
211	20241211	172400	183366220	2990	2990	2990	2990	0
212	20241211	172300	183366220	2990	2990	2990	2990	1597
213	20241211	172200	183366220	2990	2990	2990	2990	0
214	20241211	172100	183366220	2990	2990	2990	2990	0
215	20241211	172000	183366220	2990	2990	2990	2990	0
216	20241211	171900	183366220	2990	2990	2990	2990	0
217	20241211	171800	183366220	2990	2990	2990	2990	0
218	20241211	171700	183366220	2990	2990	2990	2990	0
219	20241211	171600	183366220	2990	2990	2990	2990	0
220	20241211	171500	183366220	2990	2990	2990	2990	0
221	20241211	171400	183366220	2990	2990	2990	2990	0
222	20241211	171300	183366220	2990	2990	2990	2990	0
223	20241211	171200	183366220	2990	2990	2990	2990	0
224	20241211	171100	183366220	2990	2990	2990	2990	0
225	20241211	171000	183366220	2990	2990	2990	2990	0
226	20241211	170900	183366220	2990	2990	2990	2990	0
227	20241211	170800	183366220	2990	2990	2990	2990	0
228	20241211	170700	183366220	2990	2990	2990	2990	0
229	20241211	170600	183366220	2990	2990	2990	2990	0
230	20241211	170500	183366220	2990	2990	2990	2990	0
231	20241211	170400	183366220	2990	2990	2990	2990	0
232	20241211	170300	183366220	2990	2990	2990	2990	0
233	20241211	170200	183366220	2990	2990	2990	2990	0
234	20241211	170100	183366220	2990	2990	2990	2990	0
235	20241211	170000	183366220	2990	2990	2990	2990	0
236	20241211	165900	183366220	2990	2990	2990	2990	0
237	20241211	165800	183366220	2990	2990	2990	2990	0
238	20241211	165700	183366220	2990	2990	2990	2990	0
239	20241211	165600	183366220	2990	2990	2990	2990	0
240	20241211	165500	183366220	2990	2990	2990	2990	0
241	20241211	165400	183366220	2990	2990	2990	2990	0
242	20241211	165300	183366220	2990	2990	2990	2990	1597
243	20241211	165200	183366220	2990	2990	2990	2990	0
244	20241211	165100	183366220	2990	2990	2990	2990	0
245	20241211	165000	183366220	2990	2990	2990	2990	0
246	20241211	164900	183366220	2990	2990	2990	2990	0
247	20241211	164800	183366220	2990	2990	2990	2990	0
248	20241211	164700	183366220	2990	2990	2990	2990	0
249	20241211	164600	183366220	2990	2990	2990	2990	0
250	20241211	164500	183366220	2990	2990	2990	2990	0
251	20241211	164400	183366220	2990	2990	2990	2990	0
252	20241211	164300	183366220	2990	2990	2990	2990	0
253	20241211	164200	183366220	2990	2990	2990	2990	0
254	20241211	164100	183366220	2990	2990	2990	2990	0
255	20241211	164000	183366220	2990	2990	2990	2990	0
256	20241211	163900	183366220	2990	2990	2990	2990	0
257	20241211	163800	183366220	2990	2990	2990	2990	0
258	20241211	163700	183366220	2990	2990	2990	2990	0
259	20241211	163600	183366220	2990	2990	2990	2990	0
260	20241211	163500	183366220	2990	2990	2990	2990	0
261	20241211	163400	183366220	2990	2990	2990	2990	0
262	20241211	163300	183366220	2990	2990	2990	2990	0
263	20241211	163200	183366220	2990	2990	2990	2990	0
264	20241211	163100	183366220	2990	2990	2990	2990	0
265	20241211	163000	183366220	2990	2990	2990	2990	0
266	20241211	162900	183366220	2990	2990	2990	2990	0
267	20241211	162800	183366220	2990	2990	2990	2990	0
268	20241211	162700	183366220	2990	2990	2990	2990	0
269	20241211	162600	183366220	2990	2990	2990	2990	0
270	20241211	162500	183366220	2990	2990	2990	2990	0
271	20241211	162400	183366220	2990	2990	2990	2990	0
272	20241211	162300	183366220	2990	2990	2990	2990	1597
273	20241211	162200	183366220	2990	2990	2990	2990	0
274	20241211	162100	183366220	2990	2990	2990	2990	0
275	20241211	162000	183366220	2990	2990	2990	2990	0
276	20241211	161900	183366220	2990	2990	2990	2990	0
277	20241211	161800	183366220	2990	2990	2990	2990	0
278	20241211	161700	183366220	2990	2990	2990	2990	0
279	20241211	161600	183366220	2990	2990	2990	2990	0
280	20241211	161500	183366220	2990	2990	2990	2990	0
281	20241211	161400	183366220	2990	2990	2990	2990	0
282	20241211	161300	183366220	2990	2990	2990	2990	0
283	20241211	161200	183366220	2990	2990	2990	2990	0
284	20241211	161100	183366220	2990	2990	2990	2990	0
285	20241211	161000	183366220	2990	2990	2990	2990	0
286	20241211	160900	183366220	2990	2990	2990	2990	0
287	20241211	160800	183366220	2990	2990	2990	2990	0
288	20241211	160700	183366220	2990	2990	2990	2990	0
289	20241211	160600	183366220	2990	2990	2990	2990	0
290	20241211	160500	183366220	2990	2990	2990	2990	0
291	20241211	160400	183366220	2990	2990	2990	2990	0
292	20241211	160300	183366220	2990	2990	2990	2990	0
293	20241211	160200	183366220	2990	2990	2990	2990	0
294	20241211	160100	183366220	2990	2990	2990	2990	0
295	20241211	160000	183366220	2990	2990	2990	2990	0
296	20241211	155900	183366220	2990	2990	2990	2990	0
297	20241211	155800	183366220	2990	2990	2990	2990	0
298	20241211	155700	183366220	2990	2990	2990	2990	0
299	20241211	155600	183366220	2990	2990	2990	2990	0
300	20241211	155500	183366220	2990	2990	2990	2990	0
301	20241211	155400	183366220	2990	2990	2990	2990	0
302	20241211	155300	183366220	2990	2990	2990	2990	1597
303	20241211	155200	183366220	2990	2990	2990	2990	0
304	20241211	155100	183366220	2990	2990	2990	2990	0
305	20241211	155000	183366220	2990	2990	2990	2990	0
306	20241211	154900	183366220	2990	2990	2990	2990	0
307	20241211	154800	183366220	2990	2990	2990	2990	0
308	20241211	154700	183366220	2990	2990	2990	2990	0
309	20241211	154600	183366220	2990	2990	2990	2990	0
310	20241211	154500	183366220	2990	2990	2990	2990	0
311	20241211	154400	183366220	2990	2990	2990	2990	0
312	20241211	154300	183366220	2990	2990	2990	2990	0
313	20241211	154200	183366220	2990	2990	2990	2990	0
314	20241211	154100	183366220	2990	2990	2990	2990	0
315	20241211	154000	183366220	2990	2990	2990	2990	0
316	20241211	153900	183366220	2990	2990	2990	2990	0
317	20241211	153800	183366220	2990	2990	2990	2990	0
318	20241211	153700	183366220	2990	2990	2990	2990	0
319	20241211	153600	183366220	2990	2990	2990	2990	0
320	20241211	153500	183366220	2990	2990	2990	2990	0
321	20241211	153400	183366220	2990	2990	2990	2990	0
322	20241211	153300	183366220	2990	2990	2990	2990	0
323	20241211	153200	183366220	2990	2990	2990	2990	0
324	20241211	153100	183366220	2990	2990	2990	2990	0
325	20241211	153000	183366220	2990	2990	2990	2990	1597
326	20241211	152900	178591190	2970	2970	2970	2970	0
327	20241211	152800	178591190	2970	2970	2970	2970	0
328	20241211	152700	178591190	2970	2970	2970	2970	0
329	20241211	152600	178591190	2970	2970	2970	2970	0
330	20241211	152500	178591190	2970	2970	2970	2970	0
331	20241211	152400	178591190	2970	2970	2970	2970	0
332	20241211	152300	178591190	2970	2970	2970	2970	0
333	20241211	152200	178591190	2970	2970	2970	2970	0
334	20241211	152100	178591190	2970	2970	2970	2970	0
335	20241211	152000	178591190	2970	2970	2970	2970	0
336	20241211	151900	178591190	2970	2970	2970	2970	140
337	20241211	151800	178175390	2970	2970	2970	2970	0
338	20241211	151700	178175390	2970	2970	2970	2970	250
339	20241211	151600	177432890	2970	2970	2970	2970	74
340	20241211	151500	177213110	2970	2970	2970	2970	43
341	20241211	151400	177085400	2975	2975	2975	2975	1
342	20241211	151300	177082425	2990	2990	2990	2990	1
343	20241211	151200	177079435	2990	2990	2990	2990	1
344	20241211	151100	177076445	2970	2995	2995	2970	4572
345	20241211	151000	163453705	2995	2995	2995	2995	0
346	20241211	150900	163453705	2995	2990	2995	2990	500
347	20241211	150800	161957200	2990	2990	2990	2990	17
348	20241211	150700	161906370	2985	2985	2985	2985	477
349	20241211	150600	160482525	2985	2985	2985	2985	18
350	20241211	150500	160428795	2980	2980	2980	2980	758
351	20241211	150400	158169955	2980	2980	2980	2980	0
352	20241211	150300	158169955	2980	2980	2980	2980	200
353	20241211	150200	157573955	2990	2985	2990	2985	1167
354	20241211	150100	154088610	2980	2985	2985	2980	106
355	20241211	150000	153772725	2985	2985	2985	2985	0
356	20241211	145900	153772725	2985	2985	2985	2985	0
357	20241211	145800	153772725	2985	2985	2985	2985	10
358	20241211	145700	153742875	2985	2985	2985	2985	0
359	20241211	145600	153742875	2985	2985	2985	2985	0
360	20241211	145500	153742875	2985	2985	2985	2985	1
361	20241211	145400	153739890	2985	2985	2985	2985	1
362	20241211	145300	153736905	2985	2985	2985	2985	2
363	20241211	145200	153730935	2985	2980	2985	2980	104
364	20241211	145100	153420735	2980	2980	2980	2980	39
365	20241211	145000	153304515	2980	2980	2980	2980	43
366	20241211	144900	153176375	2970	2970	2980	2970	605
367	20241211	144800	151376645	2965	2965	2965	2965	900
368	20241211	144700	148708145	2975	2975	2975	2975	0
369	20241211	144600	148708145	2975	2975	2975	2975	0
370	20241211	144500	148708145	2975	2975	2975	2975	1
371	20241211	144400	148705170	2970	2970	2970	2970	0
372	20241211	144300	148705170	2970	2970	2970	2970	0
373	20241211	144200	148705170	2970	2970	2970	2970	0
374	20241211	144100	148705170	2970	2970	2970	2970	632
375	20241211	144000	146828130	2975	2975	2975	2975	1
376	20241211	143900	146825155	2970	2970	2970	2970	1185
377	20241211	143800	143305705	2970	2965	2970	2965	158
378	20241211	143700	142836455	2955	2960	2960	2955	2
379	20241211	143600	142830540	2960	2960	2960	2960	900
380	20241211	143500	140166540	2970	2970	2970	2970	0
381	20241211	143400	140166540	2970	2970	2970	2970	0
382	20241211	143300	140166540	2970	2970	2970	2970	1
383	20241211	143200	140163570	2965	2965	2965	2965	0
384	20241211	143100	140163570	2965	2965	2965	2965	0
385	20241211	143000	140163570	2965	2965	2965	2965	0
386	20241211	142900	140163570	2965	2965	2965	2965	0
387	20241211	142800	140163570	2965	2965	2965	2965	0
388	20241211	142700	140163570	2965	2965	2965	2965	0
389	20241211	142600	140163570	2965	2965	2965	2965	514
390	20241211	142500	138639560	2960	2960	2960	2960	0
391	20241211	142400	138639560	2960	2965	2965	2960	21
392	20241211	142300	138577395	2955	2960	2960	2955	1000
393	20241211	142200	135622190	2960	2960	2960	2960	0
394	20241211	142100	135622190	2960	2960	2960	2960	1
395	20241211	142000	135619230	2960	2955	2960	2955	482
396	20241211	141900	134194910	2955	2955	2955	2955	0
397	20241211	141800	134194910	2955	2955	2955	2955	1
398	20241211	141700	134191955	2960	2960	2960	2960	0
399	20241211	141600	134191955	2960	2960	2960	2960	33
400	20241211	141500	134094275	2960	2960	2960	2960	1
401	20241211	141400	134091315	2960	2960	2960	2960	36
402	20241211	141300	133984755	2960	2960	2960	2960	0
403	20241211	141200	133984755	2960	2960	2960	2960	0
404	20241211	141100	133984755	2960	2960	2960	2960	0
405	20241211	141000	133984755	2960	2960	2960	2960	1
406	20241211	140900	133981795	2960	2960	2960	2960	0
407	20241211	140800	133981795	2960	2960	2960	2960	94
408	20241211	140700	133703555	2955	2955	2955	2955	6
409	20241211	140600	133685825	2955	2955	2955	2955	0
410	20241211	140500	133685825	2955	2955	2955	2955	1
411	20241211	140400	133682870	2950	2950	2950	2950	0
412	20241211	140300	133682870	2950	2950	2950	2950	0
413	20241211	140200	133682870	2950	2950	2950	2950	0
414	20241211	140100	133682870	2950	2950	2950	2950	0
415	20241211	140000	133682870	2950	2950	2950	2950	1
416	20241211	135900	133679920	2950	2950	2950	2950	0
417	20241211	135800	133679920	2950	2950	2950	2950	0
418	20241211	135700	133679920	2950	2950	2950	2950	1118
419	20241211	135600	130381820	2945	2935	2950	2935	3015
420	20241211	135500	121516220	2930	2930	2930	2930	30
421	20241211	135400	121428320	2930	2930	2930	2930	1
422	20241211	135300	121425390	2920	2920	2920	2920	0
423	20241211	135200	121425390	2920	2920	2920	2920	20
424	20241211	135100	121366990	2920	2920	2920	2920	30
425	20241211	135000	121279390	2920	2920	2920	2920	5
426	20241211	134900	121264790	2925	2925	2925	2925	0
427	20241211	134800	121264790	2925	2925	2925	2925	180
428	20241211	134700	120738290	2925	2925	2925	2925	0
429	20241211	134600	120738290	2925	2925	2925	2925	0
430	20241211	134500	120738290	2925	2925	2925	2925	0
431	20241211	134400	120738290	2925	2925	2925	2925	0
432	20241211	134300	120738290	2925	2920	2925	2920	267
433	20241211	134200	119957340	2915	2915	2915	2915	0
434	20241211	134100	119957340	2915	2915	2915	2915	0
435	20241211	134000	119957340	2915	2920	2920	2915	200
436	20241211	133900	119373940	2920	2920	2920	2920	0
437	20241211	133800	119373940	2920	2920	2920	2920	0
438	20241211	133700	119373940	2920	2920	2920	2920	0
439	20241211	133600	119373940	2920	2920	2920	2920	0
440	20241211	133500	119373940	2920	2920	2920	2920	20
441	20241211	133400	119315540	2925	2925	2925	2925	1
442	20241211	133300	119312615	2920	2920	2920	2920	0
443	20241211	133200	119312615	2920	2920	2920	2920	0
444	20241211	133100	119312615	2920	2920	2920	2920	0
445	20241211	133000	119312615	2920	2920	2920	2920	10
446	20241211	132900	119283415	2920	2920	2920	2920	10
447	20241211	132800	119254215	2920	2920	2920	2920	0
448	20241211	132700	119254215	2920	2920	2920	2920	91
449	20241211	132600	118988495	2920	2920	2920	2920	0
450	20241211	132500	118988495	2920	2920	2920	2920	0
451	20241211	132400	118988495	2920	2920	2920	2920	0
452	20241211	132300	118988495	2920	2920	2920	2920	1
453	20241211	132200	118985575	2920	2920	2920	2920	0
454	20241211	132100	118985575	2920	2920	2920	2920	0
455	20241211	132000	118985575	2920	2920	2920	2920	0
456	20241211	131900	118985575	2920	2920	2920	2920	0
457	20241211	131800	118985575	2920	2920	2920	2920	0
458	20241211	131700	118985575	2920	2920	2920	2920	0
459	20241211	131600	118985575	2920	2920	2920	2920	0
460	20241211	131500	118985575	2920	2920	2920	2920	0
461	20241211	131400	118985575	2920	2920	2920	2920	1
462	20241211	131300	118982655	2915	2915	2915	2915	10
463	20241211	131200	118953505	2920	2920	2920	2920	0
464	20241211	131100	118953505	2920	2920	2920	2920	0
465	20241211	131000	118953505	2920	2920	2920	2920	0
466	20241211	130900	118953505	2920	2920	2920	2920	0
467	20241211	130800	118953505	2920	2920	2920	2920	0
468	20241211	130700	118953505	2920	2920	2920	2920	0
469	20241211	130600	118953505	2920	2920	2920	2920	0
470	20241211	130500	118953505	2920	2920	2920	2920	342
471	20241211	130400	117954865	2920	2920	2920	2920	0
472	20241211	130300	117954865	2920	2920	2920	2920	0
473	20241211	130200	117954865	2920	2920	2920	2920	0
474	20241211	130100	117954865	2920	2920	2920	2920	1
475	20241211	130000	117951945	2920	2915	2920	2915	147
476	20241211	125900	117522855	2925	2925	2925	2925	0
477	20241211	125800	117522855	2925	2925	2925	2925	0
478	20241211	125700	117522855	2925	2925	2925	2925	0
479	20241211	125600	117522855	2925	2925	2925	2925	0
480	20241211	125500	117522855	2925	2925	2925	2925	0
481	20241211	125400	117522855	2925	2925	2925	2925	0
482	20241211	125300	117522855	2925	2925	2925	2925	51
483	20241211	125200	117373680	2925	2925	2925	2925	0
484	20241211	125100	117373680	2925	2925	2925	2925	0
485	20241211	125000	117373680	2925	2925	2925	2925	0
486	20241211	124900	117373680	2925	2925	2925	2925	0
487	20241211	124800	117373680	2925	2925	2925	2925	0
488	20241211	124700	117373680	2925	2925	2925	2925	0
489	20241211	124600	117373680	2925	2925	2925	2925	0
490	20241211	124500	117373680	2925	2925	2925	2925	0
491	20241211	124400	117373680	2925	2925	2925	2925	0
492	20241211	124300	117373680	2925	2925	2925	2925	0
493	20241211	124200	117373680	2925	2925	2925	2925	1
494	20241211	124100	117370755	2910	2910	2910	2910	0
495	20241211	124000	117370755	2910	2910	2910	2910	0
496	20241211	123900	117370755	2910	2910	2910	2910	80
497	20241211	123800	117137955	2910	2910	2910	2910	1500
498	20241211	123700	112772955	2910	2910	2910	2910	0
499	20241211	123600	112772955	2910	2910	2910	2910	0
500	20241211	123500	112772955	2910	2910	2910	2910	0
501	20241211	123400	112772955	2910	2915	2915	2910	200
502	20241211	123300	112190775	2920	2920	2920	2920	0
503	20241211	123200	112190775	2920	2920	2920	2920	0
504	20241211	123100	112190775	2920	2920	2920	2920	0
505	20241211	123000	112190775	2920	2920	2920	2920	0
506	20241211	122900	112190775	2920	2920	2920	2920	0
507	20241211	122800	112190775	2920	2920	2920	2920	0
508	20241211	122700	112190775	2920	2920	2920	2920	0
509	20241211	122600	112190775	2920	2920	2920	2920	0
510	20241211	122500	112190775	2920	2920	2920	2920	0
511	20241211	122400	112190775	2920	2920	2920	2920	0
512	20241211	122300	112190775	2920	2920	2920	2920	1
513	20241211	122200	112187855	2915	2915	2915	2915	0
514	20241211	122100	112187855	2915	2915	2915	2915	1
515	20241211	122000	112184940	2915	2915	2920	2915	24
516	20241211	121900	112114875	2920	2920	2920	2920	0
517	20241211	121800	112114875	2920	2920	2920	2920	0
518	20241211	121700	112114875	2920	2920	2920	2920	34
519	20241211	121600	112015595	2920	2920	2920	2920	0
520	20241211	121500	112015595	2920	2920	2920	2920	0
521	20241211	121400	112015595	2920	2920	2920	2920	0
522	20241211	121300	112015595	2920	2920	2920	2920	1
523	20241211	121200	112012675	2925	2925	2925	2925	0
524	20241211	121100	112012675	2925	2925	2925	2925	343
525	20241211	121000	111009400	2925	2925	2925	2925	0
526	20241211	120900	111009400	2925	2925	2925	2925	0
527	20241211	120800	111009400	2925	2925	2925	2925	0
528	20241211	120700	111009400	2925	2925	2925	2925	0
529	20241211	120600	111009400	2925	2940	2940	2925	6
530	20241211	120500	110991835	2940	2940	2940	2940	0
531	20241211	120400	110991835	2940	2940	2940	2940	0
532	20241211	120300	110991835	2940	2930	2940	2930	1538
533	20241211	120200	106485235	2925	2925	2925	2920	459
534	20241211	120100	105144385	2925	2920	2925	2920	68
535	20241211	120000	104945545	2920	2920	2920	2920	326
536	20241211	115900	103993625	2915	2915	2915	2915	31
537	20241211	115800	103903260	2910	2910	2910	2910	51
538	20241211	115700	103754850	2910	2910	2910	2910	0
539	20241211	115600	103754850	2910	2910	2910	2910	0
540	20241211	115500	103754850	2910	2910	2910	2910	350
541	20241211	115400	102736350	2910	2910	2910	2910	0
542	20241211	115300	102736350	2910	2910	2910	2910	1
543	20241211	115200	102733440	2910	2910	2910	2910	0
544	20241211	115100	102733440	2910	2910	2910	2910	0
545	20241211	115000	102733440	2910	2910	2910	2910	0
546	20241211	114900	102733440	2910	2910	2910	2910	0
547	20241211	114800	102733440	2910	2910	2910	2910	0
548	20241211	114700	102733440	2910	2910	2910	2910	0
549	20241211	114600	102733440	2910	2910	2910	2910	0
550	20241211	114500	102733440	2910	2910	2910	2910	10
551	20241211	114400	102704340	2910	2910	2910	2910	1
552	20241211	114300	102701430	2905	2905	2905	2905	0
553	20241211	114200	102701430	2905	2905	2905	2905	0
554	20241211	114100	102701430	2905	2905	2905	2905	2
555	20241211	114000	102695620	2905	2905	2905	2905	0
556	20241211	113900	102695620	2905	2905	2905	2905	0
557	20241211	113800	102695620	2905	2905	2905	2905	0
558	20241211	113700	102695620	2905	2905	2905	2905	2
559	20241211	113600	102689810	2910	2910	2910	2910	0
560	20241211	113500	102689810	2910	2910	2910	2910	0
561	20241211	113400	102689810	2910	2910	2910	2910	0
562	20241211	113300	102689810	2910	2910	2910	2910	1
563	20241211	113200	102686900	2905	2905	2905	2905	0
564	20241211	113100	102686900	2905	2905	2905	2905	0
565	20241211	113000	102686900	2905	2905	2905	2905	0
566	20241211	112900	102686900	2905	2905	2905	2905	2
567	20241211	112800	102681090	2910	2910	2910	2910	0
568	20241211	112700	102681090	2910	2910	2910	2910	0
569	20241211	112600	102681090	2910	2910	2910	2910	0
570	20241211	112500	102681090	2910	2910	2910	2910	0
571	20241211	112400	102681090	2910	2910	2910	2910	0
572	20241211	112300	102681090	2910	2910	2910	2910	0
573	20241211	112200	102681090	2910	2910	2910	2910	1
574	20241211	112100	102678180	2910	2910	2910	2910	0
575	20241211	112000	102678180	2910	2910	2910	2910	1
576	20241211	111900	102675270	2905	2905	2905	2905	37
577	20241211	111800	102567785	2910	2910	2910	2910	0
578	20241211	111700	102567785	2910	2910	2910	2910	0
579	20241211	111600	102567785	2910	2910	2910	2910	0
580	20241211	111500	102567785	2910	2910	2910	2910	0
581	20241211	111400	102567785	2910	2910	2910	2910	0
582	20241211	111300	102567785	2910	2910	2910	2910	0
583	20241211	111200	102567785	2910	2910	2910	2910	0
584	20241211	111100	102567785	2910	2910	2910	2910	0
585	20241211	111000	102567785	2910	2910	2910	2910	0
586	20241211	110900	102567785	2910	2910	2910	2910	0
587	20241211	110800	102567785	2910	2910	2910	2910	0
588	20241211	110700	102567785	2910	2910	2910	2910	0
589	20241211	110600	102567785	2910	2910	2910	2910	0
590	20241211	110500	102567785	2910	2910	2910	2910	0
591	20241211	110400	102567785	2910	2910	2910	2910	1
592	20241211	110300	102564875	2920	2920	2920	2920	0
593	20241211	110200	102564875	2920	2920	2920	2920	0
594	20241211	110100	102564875	2920	2920	2920	2920	0
595	20241211	110000	102564875	2920	2920	2920	2920	0
596	20241211	105900	102564875	2920	2920	2920	2920	0
597	20241211	105800	102564875	2920	2920	2920	2920	0
598	20241211	105700	102564875	2920	2910	2920	2910	1000
599	20241211	105600	99645890	2910	2910	2910	2910	0
600	20241211	105500	99645890	2910	2910	2910	2910	0
601	20241211	105400	99645890	2910	2910	2910	2910	0
602	20241211	105300	99645890	2910	2910	2910	2910	81
603	20241211	105200	99410180	2910	2910	2910	2910	1
604	20241211	105100	99407270	2900	2900	2900	2900	0
605	20241211	105000	99407270	2900	2900	2900	2900	0
606	20241211	104900	99407270	2900	2900	2900	2900	0
607	20241211	104800	99407270	2900	2900	2900	2900	0
608	20241211	104700	99407270	2900	2900	2900	2900	0
609	20241211	104600	99407270	2900	2900	2900	2900	0
610	20241211	104500	99407270	2900	2900	2900	2900	0
611	20241211	104400	99407270	2900	2905	2905	2900	15
612	20241211	104300	99363765	2905	2905	2905	2905	0
613	20241211	104200	99363765	2905	2905	2905	2905	4
614	20241211	104100	99352145	2905	2910	2910	2905	9
615	20241211	104000	99325995	2910	2910	2910	2910	100
616	20241211	103900	99034995	2910	2910	2910	2910	0
617	20241211	103800	99034995	2910	2910	2910	2910	15
618	20241211	103700	98991345	2910	2910	2910	2910	0
619	20241211	103600	98991345	2910	2910	2910	2910	1
620	20241211	103500	98988435	2910	2910	2910	2910	0
621	20241211	103400	98988435	2910	2910	2910	2910	0
622	20241211	103300	98988435	2910	2910	2910	2910	0
623	20241211	103200	98988435	2910	2910	2910	2910	0
624	20241211	103100	98988435	2910	2910	2910	2910	1
625	20241211	103000	98985525	2915	2915	2915	2915	0
626	20241211	102900	98985525	2915	2915	2915	2915	0
627	20241211	102800	98985525	2915	2915	2915	2915	0
628	20241211	102700	98985525	2915	2915	2915	2915	0
629	20241211	102600	98985525	2915	2915	2915	2915	0
630	20241211	102500	98985525	2915	2915	2915	2915	0
631	20241211	102400	98985525	2915	2915	2915	2915	1
632	20241211	102300	98982610	2920	2920	2920	2920	0
633	20241211	102200	98982610	2920	2920	2920	2920	0
634	20241211	102100	98982610	2920	2920	2920	2920	0
635	20241211	102000	98982610	2920	2920	2920	2920	0
636	20241211	101900	98982610	2920	2920	2920	2920	10
637	20241211	101800	98953410	2920	2920	2920	2920	0
638	20241211	101700	98953410	2920	2920	2920	2920	0
639	20241211	101600	98953410	2920	2920	2920	2920	0
640	20241211	101500	98953410	2920	2920	2920	2920	0
641	20241211	101400	98953410	2920	2920	2920	2920	0
642	20241211	101300	98953410	2920	2920	2920	2920	0
643	20241211	101200	98953410	2920	2920	2920	2920	0
644	20241211	101100	98953410	2920	2920	2920	2920	0
645	20241211	101000	98953410	2920	2920	2920	2920	0
646	20241211	100900	98953410	2920	2920	2920	2920	0
647	20241211	100800	98953410	2920	2920	2920	2920	0
648	20241211	100700	98953410	2920	2920	2920	2920	20
649	20241211	100600	98895010	2900	2900	2900	2900	0
650	20241211	100500	98895010	2900	2900	2900	2900	0
651	20241211	100400	98895010	2900	2900	2900	2900	0
652	20241211	100300	98895010	2900	2905	2905	2900	523
653	20241211	100200	97376085	2915	2920	2920	2915	1436
654	20241211	100100	93187925	2915	2915	2915	2915	11
655	20241211	100000	93155860	2920	2920	2920	2920	1
656	20241211	095900	93152940	2920	2920	2920	2920	0
657	20241211	095800	93152940	2920	2920	2920	2920	0
658	20241211	095700	93152940	2920	2920	2920	2920	0
659	20241211	095600	93152940	2920	2920	2920	2920	51
660	20241211	095500	93004020	2925	2925	2925	2925	0
661	20241211	095400	93004020	2925	2925	2925	2925	0
662	20241211	095300	93004020	2925	2925	2925	2925	548
663	20241211	095200	91401120	2930	2930	2930	2930	0
664	20241211	095100	91401120	2930	2930	2930	2930	0
665	20241211	095000	91401120	2930	2930	2930	2930	4
666	20241211	094900	91389400	2930	2935	2935	2930	51
667	20241211	094800	91239965	2940	2940	2940	2940	0
668	20241211	094700	91239965	2940	2940	2940	2940	1
669	20241211	094600	91237025	2945	2930	2945	2930	1000
670	20241211	094500	88297365	2930	2930	2930	2930	0
671	20241211	094400	88297365	2930	2930	2930	2930	20
672	20241211	094300	88238765	2930	2915	2930	2915	765
673	20241211	094200	86005505	2915	2915	2915	2915	8
674	20241211	094100	85982185	2900	2900	2900	2900	0
675	20241211	094000	85982185	2900	2900	2900	2900	1
676	20241211	093900	85979285	2920	2920	2920	2920	0
677	20241211	093800	85979285	2920	2920	2920	2920	0
678	20241211	093700	85979285	2920	2920	2920	2920	1
679	20241211	093600	85976365	2920	2920	2920	2920	0
680	20241211	093500	85976365	2920	2920	2920	2920	0
681	20241211	093400	85976365	2920	2920	2920	2920	81
682	20241211	093300	85739845	2940	2940	2940	2940	0
683	20241211	093200	85739845	2940	2940	2940	2940	0
684	20241211	093100	85739845	2940	2940	2940	2940	1
685	20241211	093000	85736905	2945	2945	2945	2945	6
686	20241211	092900	85719235	2930	2930	2930	2930	525
687	20241211	092800	84180985	2930	2935	2960	2925	1146
688	20241211	092700	80807430	2930	2930	2930	2930	5
689	20241211	092600	80792780	2930	2940	2940	2930	3129
690	20241211	092500	71593530	2940	2955	2960	2940	1428
691	20241211	092400	67375710	2960	2960	2960	2960	0
692	20241211	092300	67375710	2960	2950	2960	2950	100
693	20241211	092200	67080565	2940	2935	2940	2935	4774
694	20241211	092100	53068200	2935	2915	2935	2915	2219
695	20241211	092000	46565440	2930	2895	2930	2895	2765
696	20241211	091900	38549820	2895	2885	2895	2885	700
697	20241211	091800	36527375	2885	2880	2885	2880	1569
698	20241211	091700	32001020	2870	2870	2870	2870	151
699	20241211	091600	31567650	2870	2870	2870	2870	50
700	20241211	091500	31424150	2870	2870	2870	2870	106
701	20241211	091400	31119930	2875	2875	2875	2875	1
702	20241211	091300	31117055	2875	2875	2875	2875	1
703	20241211	091200	31114180	2885	2885	2885	2885	500
704	20241211	091100	29671680	2885	2885	2885	2885	10
705	20241211	091000	29642830	2870	2870	2870	2870	500
706	20241211	090900	28207830	2880	2880	2880	2880	0
707	20241211	090800	28207830	2880	2880	2880	2870	414
708	20241211	090700	27016510	2870	2855	2870	2855	4718
709	20241211	090600	13514970	2860	2850	2865	2850	3326
710	20241211	090500	4006390	2850	2850	2850	2850	540
711	20241211	090400	2467390	2845	2820	2845	2820	323
712	20241211	090300	1548480	2850	2850	2850	2850	352
713	20241211	090200	545280	2840	2840	2840	2840	0
714	20241211	090100	545280	2840	2840	2840	2840	100
715	20241211	090000	261280	2840	2840	2840	2840	92