KissMeData/309930/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211300	195765795	2470	2470	2470	2470	548
3	20241211	211200	195765795	2470	2470	2470	2470	0
4	20241211	211100	195765795	2470	2470	2470	2470	0
5	20241211	211000	195765795	2470	2470	2470	2470	0
6	20241211	210900	195765795	2470	2470	2470	2470	0
7	20241211	210800	195765795	2470	2470	2470	2470	0
8	20241211	210700	195765795	2470	2470	2470	2470	0
9	20241211	210600	195765795	2470	2470	2470	2470	0
10	20241211	210500	195765795	2470	2470	2470	2470	0
11	20241211	210400	195765795	2470	2470	2470	2470	0
12	20241211	210300	195765795	2470	2470	2470	2470	0
13	20241211	210200	195765795	2470	2470	2470	2470	0
14	20241211	210100	195765795	2470	2470	2470	2470	0
15	20241211	210000	195765795	2470	2470	2470	2470	0
16	20241211	205900	195765795	2470	2470	2470	2470	0
17	20241211	205800	195765795	2470	2470	2470	2470	0
18	20241211	205700	195765795	2470	2470	2470	2470	0
19	20241211	205600	195765795	2470	2470	2470	2470	0
20	20241211	205500	195765795	2470	2470	2470	2470	0
21	20241211	205400	195765795	2470	2470	2470	2470	0
22	20241211	205300	195765795	2470	2470	2470	2470	0
23	20241211	205200	195765795	2470	2470	2470	2470	0
24	20241211	205100	195765795	2470	2470	2470	2470	0
25	20241211	205000	195765795	2470	2470	2470	2470	0
26	20241211	204900	195765795	2470	2470	2470	2470	0
27	20241211	204800	195765795	2470	2470	2470	2470	0
28	20241211	204700	195765795	2470	2470	2470	2470	0
29	20241211	204600	195765795	2470	2470	2470	2470	0
30	20241211	204500	195765795	2470	2470	2470	2470	0
31	20241211	204400	195765795	2470	2470	2470	2470	0
32	20241211	204300	195765795	2470	2470	2470	2470	548
33	20241211	204200	195765795	2470	2470	2470	2470	0
34	20241211	204100	195765795	2470	2470	2470	2470	0
35	20241211	204000	195765795	2470	2470	2470	2470	0
36	20241211	203900	195765795	2470	2470	2470	2470	0
37	20241211	203800	195765795	2470	2470	2470	2470	0
38	20241211	203700	195765795	2470	2470	2470	2470	0
39	20241211	203600	195765795	2470	2470	2470	2470	0
40	20241211	203500	195765795	2470	2470	2470	2470	0
41	20241211	203400	195765795	2470	2470	2470	2470	0
42	20241211	203300	195765795	2470	2470	2470	2470	0
43	20241211	203200	195765795	2470	2470	2470	2470	0
44	20241211	203100	195765795	2470	2470	2470	2470	0
45	20241211	203000	195765795	2470	2470	2470	2470	0
46	20241211	202900	195765795	2470	2470	2470	2470	0
47	20241211	202800	195765795	2470	2470	2470	2470	0
48	20241211	202700	195765795	2470	2470	2470	2470	0
49	20241211	202600	195765795	2470	2470	2470	2470	0
50	20241211	202500	195765795	2470	2470	2470	2470	0
51	20241211	202400	195765795	2470	2470	2470	2470	0
52	20241211	202300	195765795	2470	2470	2470	2470	0
53	20241211	202200	195765795	2470	2470	2470	2470	0
54	20241211	202100	195765795	2470	2470	2470	2470	0
55	20241211	202000	195765795	2470	2470	2470	2470	0
56	20241211	201900	195765795	2470	2470	2470	2470	0
57	20241211	201800	195765795	2470	2470	2470	2470	0
58	20241211	201700	195765795	2470	2470	2470	2470	0
59	20241211	201600	195765795	2470	2470	2470	2470	0
60	20241211	201500	195765795	2470	2470	2470	2470	0
61	20241211	201400	195765795	2470	2470	2470	2470	0
62	20241211	201300	195765795	2470	2470	2470	2470	548
63	20241211	201200	195765795	2470	2470	2470	2470	0
64	20241211	201100	195765795	2470	2470	2470	2470	0
65	20241211	201000	195765795	2470	2470	2470	2470	0
66	20241211	200900	195765795	2470	2470	2470	2470	0
67	20241211	200800	195765795	2470	2470	2470	2470	0
68	20241211	200700	195765795	2470	2470	2470	2470	0
69	20241211	200600	195765795	2470	2470	2470	2470	0
70	20241211	200500	195765795	2470	2470	2470	2470	0
71	20241211	200400	195765795	2470	2470	2470	2470	0
72	20241211	200300	195765795	2470	2470	2470	2470	0
73	20241211	200200	195765795	2470	2470	2470	2470	0
74	20241211	200100	195765795	2470	2470	2470	2470	0
75	20241211	200000	195765795	2470	2470	2470	2470	0
76	20241211	195900	195765795	2470	2470	2470	2470	0
77	20241211	195800	195765795	2470	2470	2470	2470	0
78	20241211	195700	195765795	2470	2470	2470	2470	0
79	20241211	195600	195765795	2470	2470	2470	2470	0
80	20241211	195500	195765795	2470	2470	2470	2470	0
81	20241211	195400	195765795	2470	2470	2470	2470	0
82	20241211	195300	195765795	2470	2470	2470	2470	0
83	20241211	195200	195765795	2470	2470	2470	2470	0
84	20241211	195100	195765795	2470	2470	2470	2470	0
85	20241211	195000	195765795	2470	2470	2470	2470	0
86	20241211	194900	195765795	2470	2470	2470	2470	0
87	20241211	194800	195765795	2470	2470	2470	2470	0
88	20241211	194700	195765795	2470	2470	2470	2470	0
89	20241211	194600	195765795	2470	2470	2470	2470	0
90	20241211	194500	195765795	2470	2470	2470	2470	0
91	20241211	194400	195765795	2470	2470	2470	2470	0
92	20241211	194300	195765795	2470	2470	2470	2470	548
93	20241211	194200	195765795	2470	2470	2470	2470	0
94	20241211	194100	195765795	2470	2470	2470	2470	0
95	20241211	194000	195765795	2470	2470	2470	2470	0
96	20241211	193900	195765795	2470	2470	2470	2470	0
97	20241211	193800	195765795	2470	2470	2470	2470	0
98	20241211	193700	195765795	2470	2470	2470	2470	0
99	20241211	193600	195765795	2470	2470	2470	2470	0
100	20241211	193500	195765795	2470	2470	2470	2470	0
101	20241211	193400	195765795	2470	2470	2470	2470	0
102	20241211	193300	195765795	2470	2470	2470	2470	0
103	20241211	193200	195765795	2470	2470	2470	2470	0
104	20241211	193100	195765795	2470	2470	2470	2470	0
105	20241211	193000	195765795	2470	2470	2470	2470	0
106	20241211	192900	195765795	2470	2470	2470	2470	0
107	20241211	192800	195765795	2470	2470	2470	2470	0
108	20241211	192700	195765795	2470	2470	2470	2470	0
109	20241211	192600	195765795	2470	2470	2470	2470	0
110	20241211	192500	195765795	2470	2470	2470	2470	0
111	20241211	192400	195765795	2470	2470	2470	2470	0
112	20241211	192300	195765795	2470	2470	2470	2470	0
113	20241211	192200	195765795	2470	2470	2470	2470	0
114	20241211	192100	195765795	2470	2470	2470	2470	0
115	20241211	192000	195765795	2470	2470	2470	2470	0
116	20241211	191900	195765795	2470	2470	2470	2470	0
117	20241211	191800	195765795	2470	2470	2470	2470	0
118	20241211	191700	195765795	2470	2470	2470	2470	0
119	20241211	191600	195765795	2470	2470	2470	2470	0
120	20241211	191500	195765795	2470	2470	2470	2470	0
121	20241211	191400	195765795	2470	2470	2470	2470	0
122	20241211	191300	195765795	2470	2470	2470	2470	548
123	20241211	191200	195765795	2470	2470	2470	2470	0
124	20241211	191100	195765795	2470	2470	2470	2470	0
125	20241211	191000	195765795	2470	2470	2470	2470	0
126	20241211	190900	195765795	2470	2470	2470	2470	0
127	20241211	190800	195765795	2470	2470	2470	2470	0
128	20241211	190700	195765795	2470	2470	2470	2470	0
129	20241211	190600	195765795	2470	2470	2470	2470	0
130	20241211	190500	195765795	2470	2470	2470	2470	0
131	20241211	190400	195765795	2470	2470	2470	2470	0
132	20241211	190300	195765795	2470	2470	2470	2470	0
133	20241211	190200	195765795	2470	2470	2470	2470	0
134	20241211	190100	195765795	2470	2470	2470	2470	0
135	20241211	190000	195765795	2470	2470	2470	2470	0
136	20241211	185900	195765795	2470	2470	2470	2470	0
137	20241211	185800	195765795	2470	2470	2470	2470	0
138	20241211	185700	195765795	2470	2470	2470	2470	0
139	20241211	185600	195765795	2470	2470	2470	2470	0
140	20241211	185500	195765795	2470	2470	2470	2470	0
141	20241211	185400	195765795	2470	2470	2470	2470	0
142	20241211	185300	195765795	2470	2470	2470	2470	0
143	20241211	185200	195765795	2470	2470	2470	2470	0
144	20241211	185100	195765795	2470	2470	2470	2470	0
145	20241211	185000	195765795	2470	2470	2470	2470	0
146	20241211	184900	195765795	2470	2470	2470	2470	0
147	20241211	184800	195765795	2470	2470	2470	2470	0
148	20241211	184700	195765795	2470	2470	2470	2470	0
149	20241211	184600	195765795	2470	2470	2470	2470	0
150	20241211	184500	195765795	2470	2470	2470	2470	0
151	20241211	184400	195765795	2470	2470	2470	2470	0
152	20241211	184300	195765795	2470	2470	2470	2470	548
153	20241211	184200	195765795	2470	2470	2470	2470	0
154	20241211	184100	195765795	2470	2470	2470	2470	0
155	20241211	184000	195765795	2470	2470	2470	2470	0
156	20241211	183900	195765795	2470	2470	2470	2470	0
157	20241211	183800	195765795	2470	2470	2470	2470	0
158	20241211	183700	195765795	2470	2470	2470	2470	0
159	20241211	183600	195765795	2470	2470	2470	2470	0
160	20241211	183500	195765795	2470	2470	2470	2470	0
161	20241211	183400	195765795	2470	2470	2470	2470	0
162	20241211	183300	195765795	2470	2470	2470	2470	0
163	20241211	183200	195765795	2470	2470	2470	2470	0
164	20241211	183100	195765795	2470	2470	2470	2470	0
165	20241211	183000	195765795	2470	2470	2470	2470	0
166	20241211	182900	195765795	2470	2470	2470	2470	0
167	20241211	182800	195765795	2470	2470	2470	2470	0
168	20241211	182700	195765795	2470	2470	2470	2470	0
169	20241211	182600	195765795	2470	2470	2470	2470	0
170	20241211	182500	195765795	2470	2470	2470	2470	0
171	20241211	182400	195765795	2470	2470	2470	2470	0
172	20241211	182300	195765795	2470	2470	2470	2470	0
173	20241211	182200	195765795	2470	2470	2470	2470	0
174	20241211	182100	195765795	2470	2470	2470	2470	0
175	20241211	182000	195765795	2470	2470	2470	2470	0
176	20241211	181900	195765795	2470	2470	2470	2470	0
177	20241211	181800	195765795	2470	2470	2470	2470	0
178	20241211	181700	195765795	2470	2470	2470	2470	0
179	20241211	181600	195765795	2470	2470	2470	2470	0
180	20241211	181500	195765795	2470	2470	2470	2470	0
181	20241211	181400	195765795	2470	2470	2470	2470	0
182	20241211	181300	195765795	2470	2470	2470	2470	548
183	20241211	181200	195765795	2470	2470	2470	2470	0
184	20241211	181100	195765795	2470	2470	2470	2470	0
185	20241211	181000	195765795	2470	2470	2470	2470	0
186	20241211	180900	195765795	2470	2470	2470	2470	0
187	20241211	180800	195765795	2470	2470	2470	2470	0
188	20241211	180700	195765795	2470	2470	2470	2470	0
189	20241211	180600	195765795	2470	2470	2470	2470	0
190	20241211	180500	195765795	2470	2470	2470	2470	0
191	20241211	180400	195765795	2470	2470	2470	2470	0
192	20241211	180300	195765795	2470	2470	2470	2470	0
193	20241211	180200	195765795	2470	2470	2470	2470	0
194	20241211	180100	195765795	2470	2470	2470	2470	0
195	20241211	180000	195765795	2470	2470	2470	2470	0
196	20241211	175900	195765795	2470	2470	2470	2470	0
197	20241211	175800	195765795	2470	2470	2470	2470	0
198	20241211	175700	195765795	2470	2470	2470	2470	0
199	20241211	175600	195765795	2470	2470	2470	2470	0
200	20241211	175500	195765795	2470	2470	2470	2470	0
201	20241211	175400	195765795	2470	2470	2470	2470	0
202	20241211	175300	195765795	2470	2470	2470	2470	0
203	20241211	175200	195765795	2470	2470	2470	2470	0
204	20241211	175100	195765795	2470	2470	2470	2470	0
205	20241211	175000	195765795	2470	2470	2470	2470	0
206	20241211	174900	195765795	2470	2470	2470	2470	0
207	20241211	174800	195765795	2470	2470	2470	2470	0
208	20241211	174700	195765795	2470	2470	2470	2470	0
209	20241211	174600	195765795	2470	2470	2470	2470	0
210	20241211	174500	195765795	2470	2470	2470	2470	0
211	20241211	174400	195765795	2470	2470	2470	2470	0
212	20241211	174300	195765795	2470	2470	2470	2470	548
213	20241211	174200	195765795	2470	2470	2470	2470	0
214	20241211	174100	195765795	2470	2470	2470	2470	0
215	20241211	174000	195765795	2470	2470	2470	2470	0
216	20241211	173900	195765795	2470	2470	2470	2470	0
217	20241211	173800	195765795	2470	2470	2470	2470	0
218	20241211	173700	195765795	2470	2470	2470	2470	0
219	20241211	173600	195765795	2470	2470	2470	2470	0
220	20241211	173500	195765795	2470	2470	2470	2470	0
221	20241211	173400	195765795	2470	2470	2470	2470	0
222	20241211	173300	195765795	2470	2470	2470	2470	0
223	20241211	173200	195765795	2470	2470	2470	2470	0
224	20241211	173100	195765795	2470	2470	2470	2470	0
225	20241211	173000	195765795	2470	2470	2470	2470	0
226	20241211	172900	195765795	2470	2470	2470	2470	0
227	20241211	172800	195765795	2470	2470	2470	2470	0
228	20241211	172700	195765795	2470	2470	2470	2470	0
229	20241211	172600	195765795	2470	2470	2470	2470	0
230	20241211	172500	195765795	2470	2470	2470	2470	0
231	20241211	172400	195765795	2470	2470	2470	2470	0
232	20241211	172300	195765795	2470	2470	2470	2470	0
233	20241211	172200	195765795	2470	2470	2470	2470	0
234	20241211	172100	195765795	2470	2470	2470	2470	0
235	20241211	172000	195765795	2470	2470	2470	2470	0
236	20241211	171900	195765795	2470	2470	2470	2470	0
237	20241211	171800	195765795	2470	2470	2470	2470	0
238	20241211	171700	195765795	2470	2470	2470	2470	0
239	20241211	171600	195765795	2470	2470	2470	2470	0
240	20241211	171500	195765795	2470	2470	2470	2470	0
241	20241211	171400	195765795	2470	2470	2470	2470	0
242	20241211	171300	195765795	2470	2470	2470	2470	548
243	20241211	171200	195765795	2470	2470	2470	2470	0
244	20241211	171100	195765795	2470	2470	2470	2470	0
245	20241211	171000	195765795	2470	2470	2470	2470	0
246	20241211	170900	195765795	2470	2470	2470	2470	0
247	20241211	170800	195765795	2470	2470	2470	2470	0
248	20241211	170700	195765795	2470	2470	2470	2470	0
249	20241211	170600	195765795	2470	2470	2470	2470	0
250	20241211	170500	195765795	2470	2470	2470	2470	0
251	20241211	170400	195765795	2470	2470	2470	2470	0
252	20241211	170300	195765795	2470	2470	2470	2470	0
253	20241211	170200	195765795	2470	2470	2470	2470	0
254	20241211	170100	195765795	2470	2470	2470	2470	0
255	20241211	170000	195765795	2470	2470	2470	2470	0
256	20241211	165900	195765795	2470	2470	2470	2470	0
257	20241211	165800	195765795	2470	2470	2470	2470	0
258	20241211	165700	195765795	2470	2470	2470	2470	0
259	20241211	165600	195765795	2470	2470	2470	2470	0
260	20241211	165500	195765795	2470	2470	2470	2470	0
261	20241211	165400	195765795	2470	2470	2470	2470	0
262	20241211	165300	195765795	2470	2470	2470	2470	0
263	20241211	165200	195765795	2470	2470	2470	2470	0
264	20241211	165100	195765795	2470	2470	2470	2470	0
265	20241211	165000	195765795	2470	2470	2470	2470	0
266	20241211	164900	195765795	2470	2470	2470	2470	0
267	20241211	164800	195765795	2470	2470	2470	2470	0
268	20241211	164700	195765795	2470	2470	2470	2470	0
269	20241211	164600	195765795	2470	2470	2470	2470	0
270	20241211	164500	195765795	2470	2470	2470	2470	0
271	20241211	164400	195765795	2470	2470	2470	2470	0
272	20241211	164300	195765795	2470	2470	2470	2470	548
273	20241211	164200	195765795	2470	2470	2470	2470	0
274	20241211	164100	195765795	2470	2470	2470	2470	0
275	20241211	164000	195765795	2470	2470	2470	2470	0
276	20241211	163900	195765795	2470	2470	2470	2470	0
277	20241211	163800	195765795	2470	2470	2470	2470	0
278	20241211	163700	195765795	2470	2470	2470	2470	0
279	20241211	163600	195765795	2470	2470	2470	2470	0
280	20241211	163500	195765795	2470	2470	2470	2470	0
281	20241211	163400	195765795	2470	2470	2470	2470	0
282	20241211	163300	195765795	2470	2470	2470	2470	0
283	20241211	163200	195765795	2470	2470	2470	2470	0
284	20241211	163100	195765795	2470	2470	2470	2470	0
285	20241211	163000	195765795	2470	2470	2470	2470	0
286	20241211	162900	195765795	2470	2470	2470	2470	0
287	20241211	162800	195765795	2470	2470	2470	2470	0
288	20241211	162700	195765795	2470	2470	2470	2470	0
289	20241211	162600	195765795	2470	2470	2470	2470	0
290	20241211	162500	195765795	2470	2470	2470	2470	0
291	20241211	162400	195765795	2470	2470	2470	2470	0
292	20241211	162300	195765795	2470	2470	2470	2470	0
293	20241211	162200	195765795	2470	2470	2470	2470	0
294	20241211	162100	195765795	2470	2470	2470	2470	0
295	20241211	162000	195765795	2470	2470	2470	2470	0
296	20241211	161900	195765795	2470	2470	2470	2470	0
297	20241211	161800	195765795	2470	2470	2470	2470	0
298	20241211	161700	195765795	2470	2470	2470	2470	0
299	20241211	161600	195765795	2470	2470	2470	2470	0
300	20241211	161500	195765795	2470	2470	2470	2470	0
301	20241211	161400	195765795	2470	2470	2470	2470	0
302	20241211	161300	195765795	2470	2470	2470	2470	548
303	20241211	161200	195765795	2470	2470	2470	2470	0
304	20241211	161100	195765795	2470	2470	2470	2470	0
305	20241211	161000	195765795	2470	2470	2470	2470	0
306	20241211	160900	195765795	2470	2470	2470	2470	0
307	20241211	160800	195765795	2470	2470	2470	2470	0
308	20241211	160700	195765795	2470	2470	2470	2470	0
309	20241211	160600	195765795	2470	2470	2470	2470	0
310	20241211	160500	195765795	2470	2470	2470	2470	0
311	20241211	160400	195765795	2470	2470	2470	2470	0
312	20241211	160300	195765795	2470	2470	2470	2470	0
313	20241211	160200	195765795	2470	2470	2470	2470	0
314	20241211	160100	195765795	2470	2470	2470	2470	0
315	20241211	160000	195765795	2470	2470	2470	2470	0
316	20241211	155900	195765795	2470	2470	2470	2470	0
317	20241211	155800	195765795	2470	2470	2470	2470	0
318	20241211	155700	195765795	2470	2470	2470	2470	0
319	20241211	155600	195765795	2470	2470	2470	2470	0
320	20241211	155500	195765795	2470	2470	2470	2470	0
321	20241211	155400	195765795	2470	2470	2470	2470	0
322	20241211	155300	195765795	2470	2470	2470	2470	0
323	20241211	155200	195765795	2470	2470	2470	2470	0
324	20241211	155100	195765795	2470	2470	2470	2470	0
325	20241211	155000	195765795	2470	2470	2470	2470	0
326	20241211	154900	195765795	2470	2470	2470	2470	0
327	20241211	154800	195765795	2470	2470	2470	2470	0
328	20241211	154700	195765795	2470	2470	2470	2470	0
329	20241211	154600	195765795	2470	2470	2470	2470	0
330	20241211	154500	195765795	2470	2470	2470	2470	0
331	20241211	154400	195765795	2470	2470	2470	2470	0
332	20241211	154300	195765795	2470	2470	2470	2470	548
333	20241211	154200	195765795	2470	2470	2470	2470	0
334	20241211	154100	195765795	2470	2470	2470	2470	0
335	20241211	154000	195765795	2470	2470	2470	2470	0
336	20241211	153900	195765795	2470	2470	2470	2470	0
337	20241211	153800	195765795	2470	2470	2470	2470	0
338	20241211	153700	195765795	2470	2470	2470	2470	0
339	20241211	153600	195765795	2470	2470	2470	2470	0
340	20241211	153500	195765795	2470	2470	2470	2470	0
341	20241211	153400	195765795	2470	2470	2470	2470	0
342	20241211	153300	195765795	2470	2470	2470	2470	0
343	20241211	153200	195765795	2470	2470	2470	2470	0
344	20241211	153100	195765795	2470	2470	2470	2470	0
345	20241211	153000	195765795	2470	2470	2470	2470	548
346	20241211	152900	194412235	2480	2480	2480	2480	0
347	20241211	152800	194412235	2480	2480	2480	2480	0
348	20241211	152700	194412235	2480	2480	2480	2480	0
349	20241211	152600	194412235	2480	2480	2480	2480	0
350	20241211	152500	194412235	2480	2480	2480	2480	0
351	20241211	152400	194412235	2480	2480	2480	2480	0
352	20241211	152300	194412235	2480	2480	2480	2480	0
353	20241211	152200	194412235	2480	2480	2480	2480	0
354	20241211	152100	194412235	2480	2480	2480	2480	0
355	20241211	152000	194412235	2480	2480	2480	2480	0
356	20241211	151900	194412235	2480	2490	2490	2480	1221
357	20241211	151800	191382955	2500	2500	2500	2500	0
358	20241211	151700	191382955	2500	2500	2500	2500	0
359	20241211	151600	191382955	2500	2500	2500	2500	0
360	20241211	151500	191382955	2500	2500	2500	2495	4
361	20241211	151400	191372965	2505	2500	2505	2500	525
362	20241211	151300	190057850	2505	2505	2505	2505	4
363	20241211	151200	190047830	2515	2515	2515	2515	10
364	20241211	151100	190022680	2515	2515	2515	2515	0
365	20241211	151000	190022680	2515	2485	2515	2485	263
366	20241211	150900	189369095	2525	2525	2525	2525	0
367	20241211	150800	189369095	2525	2525	2525	2525	0
368	20241211	150700	189369095	2525	2525	2525	2525	0
369	20241211	150600	189369095	2525	2525	2525	2525	0
370	20241211	150500	189369095	2525	2525	2525	2525	0
371	20241211	150400	189369095	2525	2495	2525	2495	5000
372	20241211	150300	176807035	2490	2490	2490	2490	15
373	20241211	150200	176769685	2485	2485	2485	2485	1
374	20241211	150100	176767200	2465	2465	2465	2465	0
375	20241211	150000	176767200	2465	2465	2465	2465	13
376	20241211	145900	176735155	2500	2500	2500	2500	0
377	20241211	145800	176735155	2500	2500	2500	2500	0
378	20241211	145700	176735155	2500	2500	2500	2500	0
379	20241211	145600	176735155	2500	2500	2500	2500	850
380	20241211	145500	174610155	2500	2465	2500	2465	4200
381	20241211	145400	164146800	2460	2460	2460	2460	0
382	20241211	145300	164146800	2460	2460	2460	2460	0
383	20241211	145200	164146800	2460	2460	2460	2460	0
384	20241211	145100	164146800	2460	2460	2460	2460	0
385	20241211	145000	164146800	2460	2460	2460	2460	0
386	20241211	144900	164146800	2460	2460	2460	2460	0
387	20241211	144800	164146800	2460	2460	2460	2460	0
388	20241211	144700	164146800	2460	2460	2460	2460	0
389	20241211	144600	164146800	2460	2460	2460	2460	276
390	20241211	144500	163467840	2460	2460	2460	2460	0
391	20241211	144400	163467840	2460	2460	2460	2460	0
392	20241211	144300	163467840	2460	2460	2460	2460	0
393	20241211	144200	163467840	2460	2460	2460	2460	0
394	20241211	144100	163467840	2460	2460	2460	2460	0
395	20241211	144000	163467840	2460	2460	2460	2460	0
396	20241211	143900	163467840	2460	2460	2460	2460	0
397	20241211	143800	163467840	2460	2460	2460	2460	0
398	20241211	143700	163467840	2460	2460	2460	2460	0
399	20241211	143600	163467840	2460	2460	2460	2460	0
400	20241211	143500	163467840	2460	2460	2460	2460	0
401	20241211	143400	163467840	2460	2460	2460	2460	0
402	20241211	143300	163467840	2460	2460	2460	2460	0
403	20241211	143200	163467840	2460	2460	2460	2460	0
404	20241211	143100	163467840	2460	2460	2460	2460	0
405	20241211	143000	163467840	2460	2460	2460	2460	0
406	20241211	142900	163467840	2460	2460	2460	2460	0
407	20241211	142800	163467840	2460	2460	2460	2460	0
408	20241211	142700	163467840	2460	2460	2460	2460	0
409	20241211	142600	163467840	2460	2460	2460	2460	0
410	20241211	142500	163467840	2460	2460	2460	2460	0
411	20241211	142400	163467840	2460	2460	2460	2460	2
412	20241211	142300	163462920	2460	2460	2460	2460	0
413	20241211	142200	163462920	2460	2460	2460	2460	4
414	20241211	142100	163453080	2460	2460	2460	2460	0
415	20241211	142000	163453080	2460	2460	2460	2460	0
416	20241211	141900	163453080	2460	2460	2460	2460	0
417	20241211	141800	163453080	2460	2460	2460	2460	0
418	20241211	141700	163453080	2460	2460	2460	2460	0
419	20241211	141600	163453080	2460	2460	2460	2460	0
420	20241211	141500	163453080	2460	2460	2460	2460	0
421	20241211	141400	163453080	2460	2460	2460	2460	0
422	20241211	141300	163453080	2460	2460	2460	2460	0
423	20241211	141200	163453080	2460	2460	2460	2460	0
424	20241211	141100	163453080	2460	2460	2460	2460	0
425	20241211	141000	163453080	2460	2460	2460	2460	0
426	20241211	140900	163453080	2460	2460	2460	2460	0
427	20241211	140800	163453080	2460	2460	2460	2460	0
428	20241211	140700	163453080	2460	2460	2460	2460	0
429	20241211	140600	163453080	2460	2460	2460	2460	391
430	20241211	140500	162491220	2460	2460	2460	2460	0
431	20241211	140400	162491220	2460	2460	2460	2460	0
432	20241211	140300	162491220	2460	2470	2470	2460	576
433	20241211	140200	161071225	2470	2470	2470	2470	0
434	20241211	140100	161071225	2470	2470	2470	2470	0
435	20241211	140000	161071225	2470	2470	2470	2470	0
436	20241211	135900	161071225	2470	2470	2470	2470	0
437	20241211	135800	161071225	2470	2470	2470	2470	0
438	20241211	135700	161071225	2470	2470	2470	2470	500
439	20241211	135600	159836225	2485	2485	2485	2485	0
440	20241211	135500	159836225	2485	2485	2485	2485	0
441	20241211	135400	159836225	2485	2485	2485	2485	0
442	20241211	135300	159836225	2485	2485	2485	2485	0
443	20241211	135200	159836225	2485	2485	2485	2485	0
444	20241211	135100	159836225	2485	2485	2485	2485	0
445	20241211	135000	159836225	2485	2485	2485	2485	0
446	20241211	134900	159836225	2485	2485	2485	2485	0
447	20241211	134800	159836225	2485	2485	2485	2485	0
448	20241211	134700	159836225	2485	2485	2485	2485	0
449	20241211	134600	159836225	2485	2485	2485	2485	1
450	20241211	134500	159833740	2475	2475	2475	2475	0
451	20241211	134400	159833740	2475	2475	2475	2475	59
452	20241211	134300	159687715	2485	2485	2485	2485	0
453	20241211	134200	159687715	2485	2485	2485	2485	0
454	20241211	134100	159687715	2485	2495	2495	2485	1907
455	20241211	134000	154947010	2495	2495	2495	2495	0
456	20241211	133900	154947010	2495	2495	2495	2495	0
457	20241211	133800	154947010	2495	2495	2495	2495	0
458	20241211	133700	154947010	2495	2495	2495	2495	59
459	20241211	133600	154799805	2515	2515	2515	2515	0
460	20241211	133500	154799805	2515	2515	2515	2515	0
461	20241211	133400	154799805	2515	2515	2515	2515	1000
462	20241211	133300	152284805	2525	2525	2525	2525	0
463	20241211	133200	152284805	2525	2525	2525	2525	0
464	20241211	133100	152284805	2525	2525	2525	2525	0
465	20241211	133000	152284805	2525	2500	2525	2500	5198
466	20241211	132900	139247790	2500	2485	2500	2485	3909
467	20241211	132800	129482445	2475	2475	2475	2475	0
468	20241211	132700	129482445	2475	2465	2475	2465	2771
469	20241211	132600	122627860	2465	2465	2465	2465	0
470	20241211	132500	122627860	2465	2465	2465	2465	40
471	20241211	132400	122529260	2465	2465	2465	2465	1
472	20241211	132300	122526795	2455	2455	2455	2455	0
473	20241211	132200	122526795	2455	2455	2455	2455	0
474	20241211	132100	122526795	2455	2455	2455	2455	0
475	20241211	132000	122526795	2455	2455	2455	2455	0
476	20241211	131900	122526795	2455	2455	2455	2455	0
477	20241211	131800	122526795	2455	2455	2455	2455	0
478	20241211	131700	122526795	2455	2455	2455	2455	0
479	20241211	131600	122526795	2455	2455	2455	2455	0
480	20241211	131500	122526795	2455	2455	2455	2455	0
481	20241211	131400	122526795	2455	2455	2455	2455	0
482	20241211	131300	122526795	2455	2455	2455	2455	0
483	20241211	131200	122526795	2455	2455	2455	2455	200
484	20241211	131100	122035795	2455	2455	2455	2455	0
485	20241211	131000	122035795	2455	2455	2455	2455	0
486	20241211	130900	122035795	2455	2455	2455	2455	0
487	20241211	130800	122035795	2455	2455	2455	2455	0
488	20241211	130700	122035795	2455	2455	2455	2455	0
489	20241211	130600	122035795	2455	2455	2455	2455	0
490	20241211	130500	122035795	2455	2455	2455	2455	0
491	20241211	130400	122035795	2455	2455	2455	2455	0
492	20241211	130300	122035795	2455	2455	2455	2455	0
493	20241211	130200	122035795	2455	2455	2455	2455	0
494	20241211	130100	122035795	2455	2455	2455	2455	0
495	20241211	130000	122035795	2455	2455	2455	2455	0
496	20241211	125900	122035795	2455	2455	2455	2455	0
497	20241211	125800	122035795	2455	2455	2455	2455	0
498	20241211	125700	122035795	2455	2455	2455	2455	0
499	20241211	125600	122035795	2455	2455	2455	2455	0
500	20241211	125500	122035795	2455	2455	2455	2455	0
501	20241211	125400	122035795	2455	2455	2455	2455	0
502	20241211	125300	122035795	2455	2455	2455	2455	0
503	20241211	125200	122035795	2455	2455	2455	2455	800
504	20241211	125100	120071795	2440	2440	2440	2440	0
505	20241211	125000	120071795	2440	2440	2440	2440	0
506	20241211	124900	120071795	2440	2440	2440	2440	0
507	20241211	124800	120071795	2440	2440	2440	2440	0
508	20241211	124700	120071795	2440	2440	2440	2440	0
509	20241211	124600	120071795	2440	2440	2440	2440	0
510	20241211	124500	120071795	2440	2440	2440	2440	0
511	20241211	124400	120071795	2440	2440	2440	2440	0
512	20241211	124300	120071795	2440	2440	2440	2440	0
513	20241211	124200	120071795	2440	2440	2440	2440	0
514	20241211	124100	120071795	2440	2440	2440	2440	0
515	20241211	124000	120071795	2440	2440	2440	2440	0
516	20241211	123900	120071795	2440	2440	2440	2440	0
517	20241211	123800	120071795	2440	2440	2440	2440	0
518	20241211	123700	120071795	2440	2440	2440	2440	0
519	20241211	123600	120071795	2440	2440	2440	2440	5
520	20241211	123500	120059595	2460	2455	2460	2455	800
521	20241211	123400	118091935	2475	2475	2475	2475	0
522	20241211	123300	118091935	2475	2450	2475	2440	655
523	20241211	123200	116487305	2460	2460	2460	2460	0
524	20241211	123100	116487305	2460	2420	2465	2420	2423
525	20241211	123000	110552715	2415	2415	2415	2415	0
526	20241211	122900	110552715	2415	2415	2415	2415	0
527	20241211	122800	110552715	2415	2415	2415	2415	43
528	20241211	122700	110448870	2415	2415	2415	2415	0
529	20241211	122600	110448870	2415	2415	2415	2415	0
530	20241211	122500	110448870	2415	2415	2415	2415	0
531	20241211	122400	110448870	2415	2415	2415	2415	0
532	20241211	122300	110448870	2415	2415	2415	2415	0
533	20241211	122200	110448870	2415	2415	2415	2415	0
534	20241211	122100	110448870	2415	2415	2415	2415	0
535	20241211	122000	110448870	2415	2415	2415	2415	0
536	20241211	121900	110448870	2415	2415	2415	2415	0
537	20241211	121800	110448870	2415	2415	2415	2415	0
538	20241211	121700	110448870	2415	2415	2415	2415	0
539	20241211	121600	110448870	2415	2415	2415	2415	0
540	20241211	121500	110448870	2415	2415	2415	2415	0
541	20241211	121400	110448870	2415	2415	2415	2415	0
542	20241211	121300	110448870	2415	2415	2415	2415	0
543	20241211	121200	110448870	2415	2415	2415	2415	0
544	20241211	121100	110448870	2415	2415	2415	2415	0
545	20241211	121000	110448870	2415	2415	2415	2415	0
546	20241211	120900	110448870	2415	2415	2415	2415	0
547	20241211	120800	110448870	2415	2415	2415	2415	0
548	20241211	120700	110448870	2415	2415	2415	2415	0
549	20241211	120600	110448870	2415	2415	2415	2415	0
550	20241211	120500	110448870	2415	2415	2415	2415	0
551	20241211	120400	110448870	2415	2415	2415	2415	0
552	20241211	120300	110448870	2415	2415	2415	2415	0
553	20241211	120200	110448870	2415	2415	2415	2415	0
554	20241211	120100	110448870	2415	2415	2415	2415	0
555	20241211	120000	110448870	2415	2415	2415	2415	0
556	20241211	115900	110448870	2415	2415	2415	2415	0
557	20241211	115800	110448870	2415	2415	2415	2415	0
558	20241211	115700	110448870	2415	2415	2415	2415	0
559	20241211	115600	110448870	2415	2415	2415	2415	0
560	20241211	115500	110448870	2415	2415	2415	2415	0
561	20241211	115400	110448870	2415	2415	2415	2415	0
562	20241211	115300	110448870	2415	2415	2415	2415	0
563	20241211	115200	110448870	2415	2415	2415	2415	0
564	20241211	115100	110448870	2415	2415	2415	2415	0
565	20241211	115000	110448870	2415	2415	2415	2415	0
566	20241211	114900	110448870	2415	2415	2415	2415	0
567	20241211	114800	110448870	2415	2415	2415	2415	15
568	20241211	114700	110412645	2415	2415	2415	2415	0
569	20241211	114600	110412645	2415	2415	2415	2415	0
570	20241211	114500	110412645	2415	2415	2415	2415	0
571	20241211	114400	110412645	2415	2415	2415	2415	0
572	20241211	114300	110412645	2415	2415	2415	2415	10
573	20241211	114200	110388495	2415	2415	2415	2415	0
574	20241211	114100	110388495	2415	2415	2415	2415	0
575	20241211	114000	110388495	2415	2415	2415	2415	0
576	20241211	113900	110388495	2415	2415	2415	2415	0
577	20241211	113800	110388495	2415	2415	2415	2415	0
578	20241211	113700	110388495	2415	2415	2415	2415	0
579	20241211	113600	110388495	2415	2415	2415	2415	0
580	20241211	113500	110388495	2415	2415	2420	2415	150
581	20241211	113400	110025835	2450	2420	2450	2420	5000
582	20241211	113300	97781300	2400	2400	2400	2400	0
583	20241211	113200	97781300	2400	2400	2400	2400	0
584	20241211	113100	97781300	2400	2400	2400	2400	0
585	20241211	113000	97781300	2400	2400	2400	2400	0
586	20241211	112900	97781300	2400	2400	2400	2400	0
587	20241211	112800	97781300	2400	2400	2400	2400	0
588	20241211	112700	97781300	2400	2400	2400	2400	1
589	20241211	112600	97778900	2410	2410	2410	2410	0
590	20241211	112500	97778900	2410	2410	2410	2410	0
591	20241211	112400	97778900	2410	2410	2410	2410	0
592	20241211	112300	97778900	2410	2410	2410	2400	622
593	20241211	112200	96282130	2415	2415	2415	2415	0
594	20241211	112100	96282130	2415	2415	2415	2415	0
595	20241211	112000	96282130	2415	2415	2415	2415	0
596	20241211	111900	96282130	2415	2415	2415	2415	0
597	20241211	111800	96282130	2415	2415	2415	2415	0
598	20241211	111700	96282130	2415	2415	2415	2415	0
599	20241211	111600	96282130	2415	2415	2415	2415	0
600	20241211	111500	96282130	2415	2420	2420	2415	73
601	20241211	111400	96105680	2420	2420	2420	2420	0
602	20241211	111300	96105680	2420	2420	2420	2420	2
603	20241211	111200	96100840	2425	2425	2425	2425	0
604	20241211	111100	96100840	2425	2425	2425	2425	0
605	20241211	111000	96100840	2425	2425	2425	2425	0
606	20241211	110900	96100840	2425	2425	2425	2425	0
607	20241211	110800	96100840	2425	2425	2425	2425	0
608	20241211	110700	96100840	2425	2425	2425	2425	2
609	20241211	110600	96095990	2425	2425	2425	2425	0
610	20241211	110500	96095990	2425	2425	2425	2425	0
611	20241211	110400	96095990	2425	2425	2425	2425	0
612	20241211	110300	96095990	2425	2425	2425	2425	1
613	20241211	110200	96093565	2440	2435	2440	2435	5
614	20241211	110100	96081385	2435	2420	2435	2420	6
615	20241211	110000	96066820	2420	2420	2420	2420	0
616	20241211	105900	96066820	2420	2420	2420	2420	4
617	20241211	105800	96057140	2420	2430	2430	2420	79
618	20241211	105700	95865610	2435	2435	2435	2435	0
619	20241211	105600	95865610	2435	2435	2435	2435	0
620	20241211	105500	95865610	2435	2435	2435	2435	0
621	20241211	105400	95865610	2435	2435	2435	2435	0
622	20241211	105300	95865610	2435	2435	2435	2435	0
623	20241211	105200	95865610	2435	2435	2435	2435	0
624	20241211	105100	95865610	2435	2435	2435	2435	0
625	20241211	105000	95865610	2435	2435	2435	2435	0
626	20241211	104900	95865610	2435	2435	2435	2435	0
627	20241211	104800	95865610	2435	2435	2435	2435	0
628	20241211	104700	95865610	2435	2435	2435	2435	0
629	20241211	104600	95865610	2435	2435	2435	2435	0
630	20241211	104500	95865610	2435	2435	2435	2435	0
631	20241211	104400	95865610	2435	2435	2435	2435	0
632	20241211	104300	95865610	2435	2435	2435	2435	0
633	20241211	104200	95865610	2435	2435	2435	2435	0
634	20241211	104100	95865610	2435	2435	2435	2435	0
635	20241211	104000	95865610	2435	2435	2435	2435	1
636	20241211	103900	95863175	2450	2450	2450	2450	0
637	20241211	103800	95863175	2450	2450	2450	2450	0
638	20241211	103700	95863175	2450	2450	2450	2450	0
639	20241211	103600	95863175	2450	2450	2450	2450	0
640	20241211	103500	95863175	2450	2450	2450	2450	0
641	20241211	103400	95863175	2450	2450	2450	2450	0
642	20241211	103300	95863175	2450	2450	2450	2450	0
643	20241211	103200	95863175	2450	2450	2450	2450	0
644	20241211	103100	95863175	2450	2450	2450	2450	0
645	20241211	103000	95863175	2450	2450	2450	2450	0
646	20241211	102900	95863175	2450	2450	2450	2450	0
647	20241211	102800	95863175	2450	2450	2450	2450	0
648	20241211	102700	95863175	2450	2450	2450	2450	0
649	20241211	102600	95863175	2450	2450	2450	2450	0
650	20241211	102500	95863175	2450	2450	2450	2450	0
651	20241211	102400	95863175	2450	2450	2450	2450	0
652	20241211	102300	95863175	2450	2450	2450	2450	0
653	20241211	102200	95863175	2450	2450	2450	2450	0
654	20241211	102100	95863175	2450	2450	2450	2450	0
655	20241211	102000	95863175	2450	2450	2450	2450	0
656	20241211	101900	95863175	2450	2450	2450	2450	0
657	20241211	101800	95863175	2450	2450	2450	2450	0
658	20241211	101700	95863175	2450	2450	2450	2450	0
659	20241211	101600	95863175	2450	2450	2450	2450	10
660	20241211	101500	95838675	2460	2460	2460	2460	0
661	20241211	101400	95838675	2460	2460	2460	2460	0
662	20241211	101300	95838675	2460	2455	2460	2455	8
663	20241211	101200	95819000	2455	2455	2455	2455	0
664	20241211	101100	95819000	2455	2455	2455	2455	0
665	20241211	101000	95819000	2455	2455	2455	2455	0
666	20241211	100900	95819000	2455	2455	2455	2455	0
667	20241211	100800	95819000	2455	2455	2455	2455	0
668	20241211	100700	95819000	2455	2455	2455	2455	0
669	20241211	100600	95819000	2455	2455	2455	2455	292
670	20241211	100500	95102140	2450	2450	2450	2450	0
671	20241211	100400	95102140	2450	2450	2450	2450	0
672	20241211	100300	95102140	2450	2450	2450	2450	3000
673	20241211	100200	87752140	2450	2450	2450	2450	1000
674	20241211	100100	85302140	2450	2450	2450	2450	30
675	20241211	100000	85228640	2450	2440	2450	2440	1362
676	20241211	095900	81892065	2420	2420	2420	2420	0
677	20241211	095800	81892065	2420	2420	2420	2420	50
678	20241211	095700	81771065	2450	2450	2450	2450	0
679	20241211	095600	81771065	2450	2450	2450	2450	0
680	20241211	095500	81771065	2450	2450	2450	2450	3893
681	20241211	095400	72233215	2450	2450	2450	2450	0
682	20241211	095300	72233215	2450	2450	2450	2450	1110
683	20241211	095200	69513715	2450	2450	2450	2450	1
684	20241211	095100	69511265	2455	2455	2455	2455	0
685	20241211	095000	69511265	2455	2455	2455	2455	0
686	20241211	094900	69511265	2455	2455	2455	2455	0
687	20241211	094800	69511265	2455	2455	2455	2455	1
688	20241211	094700	69508810	2455	2455	2455	2455	0
689	20241211	094600	69508810	2455	2455	2455	2455	0
690	20241211	094500	69508810	2455	2455	2455	2455	0
691	20241211	094400	69508810	2455	2445	2455	2445	5
692	20241211	094300	69496565	2445	2445	2445	2445	1
693	20241211	094200	69494120	2445	2445	2445	2445	5
694	20241211	094100	69481895	2450	2450	2450	2450	0
695	20241211	094000	69481895	2450	2450	2450	2450	0
696	20241211	093900	69481895	2450	2450	2450	2450	0
697	20241211	093800	69481895	2450	2425	2460	2425	5049
698	20241211	093700	57114940	2420	2420	2420	2420	0
699	20241211	093600	57114940	2420	2420	2430	2420	311
700	20241211	093500	56359730	2420	2425	2425	2420	12
701	20241211	093400	56330650	2390	2390	2390	2390	5462
702	20241211	093300	43276470	2390	2390	2390	2390	0
703	20241211	093200	43276470	2390	2390	2390	2390	0
704	20241211	093100	43276470	2390	2390	2390	2390	0
705	20241211	093000	43276470	2390	2395	2395	2390	600
706	20241211	092900	41841970	2395	2395	2395	2395	2109
707	20241211	092800	36790915	2370	2370	2370	2370	0
708	20241211	092700	36790915	2370	2370	2370	2370	43
709	20241211	092600	36689005	2370	2430	2430	2365	6998
710	20241211	092500	20103465	2390	2405	2405	2390	3002
711	20241211	092400	12911755	2450	2450	2450	2450	0
712	20241211	092300	12911755	2450	2450	2450	2450	0
713	20241211	092200	12911755	2450	2450	2450	2450	0
714	20241211	092100	12911755	2450	2450	2450	2450	0
715	20241211	092000	12911755	2450	2450	2450	2450	0
716	20241211	091900	12911755	2450	2450	2450	2450	3343
717	20241211	091800	4721405	2450	2450	2450	2450	1500
718	20241211	091700	1046405	2460	2460	2460	2460	3
719	20241211	091600	1039025	2450	2455	2455	2450	133
720	20241211	091500	712760	2465	2430	2465	2430	290
721	20241211	091400	2440	2440	2440	2440	2440	0
722	20241211	091300	2440	2440	2440	2440	2440	0
723	20241211	091200	2440	2440	2440	2440	2440	0
724	20241211	091100	2440	2440	2440	2440	2440	0
725	20241211	091000	2440	2440	2440	2440	2440	0
726	20241211	090900	2440	2440	2440	2440	2440	0
727	20241211	090800	2440	2440	2440	2440	2440	0
728	20241211	090700	2440	2440	2440	2440	2440	0
729	20241211	090600	2440	2440	2440	2440	2440	0
730	20241211	090500	2440	2440	2440	2440	2440	0
731	20241211	090400	2440	2440	2440	2440	2440	0
732	20241211	090300	2440	2440	2440	2440	2440	0
733	20241211	090200	2440	2440	2440	2440	2440	0
734	20241211	090100	2440	2440	2440	2440	2440	0
735	20241211	090000	2440	2440	2440	2440	2440	1