KissMeData/215480/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204500	1347914455	2965	2965	2965	2965	8664
3	20241211	204400	1347914455	2965	2965	2965	2965	0
4	20241211	204300	1347914455	2965	2965	2965	2965	0
5	20241211	204200	1347914455	2965	2965	2965	2965	0
6	20241211	204100	1347914455	2965	2965	2965	2965	0
7	20241211	204000	1347914455	2965	2965	2965	2965	0
8	20241211	203900	1347914455	2965	2965	2965	2965	0
9	20241211	203800	1347914455	2965	2965	2965	2965	0
10	20241211	203700	1347914455	2965	2965	2965	2965	0
11	20241211	203600	1347914455	2965	2965	2965	2965	0
12	20241211	203500	1347914455	2965	2965	2965	2965	0
13	20241211	203400	1347914455	2965	2965	2965	2965	0
14	20241211	203300	1347914455	2965	2965	2965	2965	0
15	20241211	203200	1347914455	2965	2965	2965	2965	0
16	20241211	203100	1347914455	2965	2965	2965	2965	0
17	20241211	203000	1347914455	2965	2965	2965	2965	0
18	20241211	202900	1347914455	2965	2965	2965	2965	0
19	20241211	202800	1347914455	2965	2965	2965	2965	0
20	20241211	202700	1347914455	2965	2965	2965	2965	0
21	20241211	202600	1347914455	2965	2965	2965	2965	0
22	20241211	202500	1347914455	2965	2965	2965	2965	0
23	20241211	202400	1347914455	2965	2965	2965	2965	0
24	20241211	202300	1347914455	2965	2965	2965	2965	0
25	20241211	202200	1347914455	2965	2965	2965	2965	0
26	20241211	202100	1347914455	2965	2965	2965	2965	0
27	20241211	202000	1347914455	2965	2965	2965	2965	0
28	20241211	201900	1347914455	2965	2965	2965	2965	0
29	20241211	201800	1347914455	2965	2965	2965	2965	0
30	20241211	201700	1347914455	2965	2965	2965	2965	0
31	20241211	201600	1347914455	2965	2965	2965	2965	0
32	20241211	201500	1347914455	2965	2965	2965	2965	8664
33	20241211	201400	1347914455	2965	2965	2965	2965	0
34	20241211	201300	1347914455	2965	2965	2965	2965	0
35	20241211	201200	1347914455	2965	2965	2965	2965	0
36	20241211	201100	1347914455	2965	2965	2965	2965	0
37	20241211	201000	1347914455	2965	2965	2965	2965	0
38	20241211	200900	1347914455	2965	2965	2965	2965	0
39	20241211	200800	1347914455	2965	2965	2965	2965	0
40	20241211	200700	1347914455	2965	2965	2965	2965	0
41	20241211	200600	1347914455	2965	2965	2965	2965	0
42	20241211	200500	1347914455	2965	2965	2965	2965	0
43	20241211	200400	1347914455	2965	2965	2965	2965	0
44	20241211	200300	1347914455	2965	2965	2965	2965	0
45	20241211	200200	1347914455	2965	2965	2965	2965	0
46	20241211	200100	1347914455	2965	2965	2965	2965	0
47	20241211	200000	1347914455	2965	2965	2965	2965	0
48	20241211	195900	1347914455	2965	2965	2965	2965	0
49	20241211	195800	1347914455	2965	2965	2965	2965	0
50	20241211	195700	1347914455	2965	2965	2965	2965	0
51	20241211	195600	1347914455	2965	2965	2965	2965	0
52	20241211	195500	1347914455	2965	2965	2965	2965	0
53	20241211	195400	1347914455	2965	2965	2965	2965	0
54	20241211	195300	1347914455	2965	2965	2965	2965	0
55	20241211	195200	1347914455	2965	2965	2965	2965	0
56	20241211	195100	1347914455	2965	2965	2965	2965	0
57	20241211	195000	1347914455	2965	2965	2965	2965	0
58	20241211	194900	1347914455	2965	2965	2965	2965	0
59	20241211	194800	1347914455	2965	2965	2965	2965	0
60	20241211	194700	1347914455	2965	2965	2965	2965	0
61	20241211	194600	1347914455	2965	2965	2965	2965	0
62	20241211	194500	1347914455	2965	2965	2965	2965	8664
63	20241211	194400	1347914455	2965	2965	2965	2965	0
64	20241211	194300	1347914455	2965	2965	2965	2965	0
65	20241211	194200	1347914455	2965	2965	2965	2965	0
66	20241211	194100	1347914455	2965	2965	2965	2965	0
67	20241211	194000	1347914455	2965	2965	2965	2965	0
68	20241211	193900	1347914455	2965	2965	2965	2965	0
69	20241211	193800	1347914455	2965	2965	2965	2965	0
70	20241211	193700	1347914455	2965	2965	2965	2965	0
71	20241211	193600	1347914455	2965	2965	2965	2965	0
72	20241211	193500	1347914455	2965	2965	2965	2965	0
73	20241211	193400	1347914455	2965	2965	2965	2965	0
74	20241211	193300	1347914455	2965	2965	2965	2965	0
75	20241211	193200	1347914455	2965	2965	2965	2965	0
76	20241211	193100	1347914455	2965	2965	2965	2965	0
77	20241211	193000	1347914455	2965	2965	2965	2965	0
78	20241211	192900	1347914455	2965	2965	2965	2965	0
79	20241211	192800	1347914455	2965	2965	2965	2965	0
80	20241211	192700	1347914455	2965	2965	2965	2965	0
81	20241211	192600	1347914455	2965	2965	2965	2965	0
82	20241211	192500	1347914455	2965	2965	2965	2965	0
83	20241211	192400	1347914455	2965	2965	2965	2965	0
84	20241211	192300	1347914455	2965	2965	2965	2965	0
85	20241211	192200	1347914455	2965	2965	2965	2965	0
86	20241211	192100	1347914455	2965	2965	2965	2965	0
87	20241211	192000	1347914455	2965	2965	2965	2965	0
88	20241211	191900	1347914455	2965	2965	2965	2965	0
89	20241211	191800	1347914455	2965	2965	2965	2965	0
90	20241211	191700	1347914455	2965	2965	2965	2965	0
91	20241211	191600	1347914455	2965	2965	2965	2965	0
92	20241211	191500	1347914455	2965	2965	2965	2965	8664
93	20241211	191400	1347914455	2965	2965	2965	2965	0
94	20241211	191300	1347914455	2965	2965	2965	2965	0
95	20241211	191200	1347914455	2965	2965	2965	2965	0
96	20241211	191100	1347914455	2965	2965	2965	2965	0
97	20241211	191000	1347914455	2965	2965	2965	2965	0
98	20241211	190900	1347914455	2965	2965	2965	2965	0
99	20241211	190800	1347914455	2965	2965	2965	2965	0
100	20241211	190700	1347914455	2965	2965	2965	2965	0
101	20241211	190600	1347914455	2965	2965	2965	2965	0
102	20241211	190500	1347914455	2965	2965	2965	2965	0
103	20241211	190400	1347914455	2965	2965	2965	2965	0
104	20241211	190300	1347914455	2965	2965	2965	2965	0
105	20241211	190200	1347914455	2965	2965	2965	2965	0
106	20241211	190100	1347914455	2965	2965	2965	2965	0
107	20241211	190000	1347914455	2965	2965	2965	2965	0
108	20241211	185900	1347914455	2965	2965	2965	2965	0
109	20241211	185800	1347914455	2965	2965	2965	2965	0
110	20241211	185700	1347914455	2965	2965	2965	2965	0
111	20241211	185600	1347914455	2965	2965	2965	2965	0
112	20241211	185500	1347914455	2965	2965	2965	2965	0
113	20241211	185400	1347914455	2965	2965	2965	2965	0
114	20241211	185300	1347914455	2965	2965	2965	2965	0
115	20241211	185200	1347914455	2965	2965	2965	2965	0
116	20241211	185100	1347914455	2965	2965	2965	2965	0
117	20241211	185000	1347914455	2965	2965	2965	2965	0
118	20241211	184900	1347914455	2965	2965	2965	2965	0
119	20241211	184800	1347914455	2965	2965	2965	2965	0
120	20241211	184700	1347914455	2965	2965	2965	2965	0
121	20241211	184600	1347914455	2965	2965	2965	2965	0
122	20241211	184500	1347914455	2965	2965	2965	2965	8664
123	20241211	184400	1347914455	2965	2965	2965	2965	0
124	20241211	184300	1347914455	2965	2965	2965	2965	0
125	20241211	184200	1347914455	2965	2965	2965	2965	0
126	20241211	184100	1347914455	2965	2965	2965	2965	0
127	20241211	184000	1347914455	2965	2965	2965	2965	0
128	20241211	183900	1347914455	2965	2965	2965	2965	0
129	20241211	183800	1347914455	2965	2965	2965	2965	0
130	20241211	183700	1347914455	2965	2965	2965	2965	0
131	20241211	183600	1347914455	2965	2965	2965	2965	0
132	20241211	183500	1347914455	2965	2965	2965	2965	0
133	20241211	183400	1347914455	2965	2965	2965	2965	0
134	20241211	183300	1347914455	2965	2965	2965	2965	0
135	20241211	183200	1347914455	2965	2965	2965	2965	0
136	20241211	183100	1347914455	2965	2965	2965	2965	0
137	20241211	183000	1347914455	2965	2965	2965	2965	0
138	20241211	182900	1347914455	2965	2965	2965	2965	0
139	20241211	182800	1347914455	2965	2965	2965	2965	0
140	20241211	182700	1347914455	2965	2965	2965	2965	0
141	20241211	182600	1347914455	2965	2965	2965	2965	0
142	20241211	182500	1347914455	2965	2965	2965	2965	0
143	20241211	182400	1347914455	2965	2965	2965	2965	0
144	20241211	182300	1347914455	2965	2965	2965	2965	0
145	20241211	182200	1347914455	2965	2965	2965	2965	0
146	20241211	182100	1347914455	2965	2965	2965	2965	0
147	20241211	182000	1347914455	2965	2965	2965	2965	0
148	20241211	181900	1347914455	2965	2965	2965	2965	0
149	20241211	181800	1347914455	2965	2965	2965	2965	0
150	20241211	181700	1347914455	2965	2965	2965	2965	0
151	20241211	181600	1347914455	2965	2965	2965	2965	0
152	20241211	181500	1347914455	2965	2965	2965	2965	8664
153	20241211	181400	1347914455	2965	2965	2965	2965	0
154	20241211	181300	1347914455	2965	2965	2965	2965	0
155	20241211	181200	1347914455	2965	2965	2965	2965	0
156	20241211	181100	1347914455	2965	2965	2965	2965	0
157	20241211	181000	1347914455	2965	2965	2965	2965	0
158	20241211	180900	1347914455	2965	2965	2965	2965	0
159	20241211	180800	1347914455	2965	2965	2965	2965	0
160	20241211	180700	1347914455	2965	2965	2965	2965	0
161	20241211	180600	1347914455	2965	2965	2965	2965	0
162	20241211	180500	1347914455	2965	2965	2965	2965	0
163	20241211	180400	1347914455	2965	2965	2965	2965	0
164	20241211	180300	1347914455	2965	2965	2965	2965	0
165	20241211	180200	1347914455	2965	2965	2965	2965	0
166	20241211	180100	1347914455	2965	2965	2965	2965	0
167	20241211	180000	1347914455	2965	2965	2965	2965	0
168	20241211	175900	1347914455	2965	2965	2965	2965	0
169	20241211	175800	1347914455	2965	2965	2965	2965	0
170	20241211	175700	1347914455	2965	2965	2965	2965	0
171	20241211	175600	1347914455	2965	2965	2965	2965	0
172	20241211	175500	1347914455	2965	2965	2965	2965	0
173	20241211	175400	1347914455	2965	2965	2965	2965	0
174	20241211	175300	1347914455	2965	2965	2965	2965	0
175	20241211	175200	1347914455	2965	2965	2965	2965	0
176	20241211	175100	1347914455	2965	2965	2965	2965	0
177	20241211	175000	1347914455	2965	2965	2965	2965	0
178	20241211	174900	1347914455	2965	2965	2965	2965	0
179	20241211	174800	1347914455	2965	2965	2965	2965	0
180	20241211	174700	1347914455	2965	2965	2965	2965	0
181	20241211	174600	1347914455	2965	2965	2965	2965	0
182	20241211	174500	1347914455	2965	2965	2965	2965	8664
183	20241211	174400	1347914455	2965	2965	2965	2965	0
184	20241211	174300	1347914455	2965	2965	2965	2965	0
185	20241211	174200	1347914455	2965	2965	2965	2965	0
186	20241211	174100	1347914455	2965	2965	2965	2965	0
187	20241211	174000	1347914455	2965	2965	2965	2965	0
188	20241211	173900	1347914455	2965	2965	2965	2965	0
189	20241211	173800	1347914455	2965	2965	2965	2965	0
190	20241211	173700	1347914455	2965	2965	2965	2965	0
191	20241211	173600	1347914455	2965	2965	2965	2965	0
192	20241211	173500	1347914455	2965	2965	2965	2965	0
193	20241211	173400	1347914455	2965	2965	2965	2965	0
194	20241211	173300	1347914455	2965	2965	2965	2965	0
195	20241211	173200	1347914455	2965	2965	2965	2965	0
196	20241211	173100	1347914455	2965	2965	2965	2965	0
197	20241211	173000	1347914455	2965	2965	2965	2965	0
198	20241211	172900	1347914455	2965	2965	2965	2965	0
199	20241211	172800	1347914455	2965	2965	2965	2965	0
200	20241211	172700	1347914455	2965	2965	2965	2965	0
201	20241211	172600	1347914455	2965	2965	2965	2965	0
202	20241211	172500	1347914455	2965	2965	2965	2965	0
203	20241211	172400	1347914455	2965	2965	2965	2965	0
204	20241211	172300	1347914455	2965	2965	2965	2965	0
205	20241211	172200	1347914455	2965	2965	2965	2965	0
206	20241211	172100	1347914455	2965	2965	2965	2965	0
207	20241211	172000	1347914455	2965	2965	2965	2965	0
208	20241211	171900	1347914455	2965	2965	2965	2965	0
209	20241211	171800	1347914455	2965	2965	2965	2965	0
210	20241211	171700	1347914455	2965	2965	2965	2965	0
211	20241211	171600	1347914455	2965	2965	2965	2965	0
212	20241211	171500	1347914455	2965	2965	2965	2965	8664
213	20241211	171400	1347914455	2965	2965	2965	2965	0
214	20241211	171300	1347914455	2965	2965	2965	2965	0
215	20241211	171200	1347914455	2965	2965	2965	2965	0
216	20241211	171100	1347914455	2965	2965	2965	2965	0
217	20241211	171000	1347914455	2965	2965	2965	2965	0
218	20241211	170900	1347914455	2965	2965	2965	2965	0
219	20241211	170800	1347914455	2965	2965	2965	2965	0
220	20241211	170700	1347914455	2965	2965	2965	2965	0
221	20241211	170600	1347914455	2965	2965	2965	2965	0
222	20241211	170500	1347914455	2965	2965	2965	2965	0
223	20241211	170400	1347914455	2965	2965	2965	2965	0
224	20241211	170300	1347914455	2965	2965	2965	2965	0
225	20241211	170200	1347914455	2965	2965	2965	2965	0
226	20241211	170100	1347914455	2965	2965	2965	2965	0
227	20241211	170000	1347914455	2965	2965	2965	2965	0
228	20241211	165900	1347914455	2965	2965	2965	2965	0
229	20241211	165800	1347914455	2965	2965	2965	2965	0
230	20241211	165700	1347914455	2965	2965	2965	2965	0
231	20241211	165600	1347914455	2965	2965	2965	2965	0
232	20241211	165500	1347914455	2965	2965	2965	2965	0
233	20241211	165400	1347914455	2965	2965	2965	2965	0
234	20241211	165300	1347914455	2965	2965	2965	2965	0
235	20241211	165200	1347914455	2965	2965	2965	2965	0
236	20241211	165100	1347914455	2965	2965	2965	2965	0
237	20241211	165000	1347914455	2965	2965	2965	2965	0
238	20241211	164900	1347914455	2965	2965	2965	2965	0
239	20241211	164800	1347914455	2965	2965	2965	2965	0
240	20241211	164700	1347914455	2965	2965	2965	2965	0
241	20241211	164600	1347914455	2965	2965	2965	2965	0
242	20241211	164500	1347914455	2965	2965	2965	2965	8664
243	20241211	164400	1347914455	2965	2965	2965	2965	0
244	20241211	164300	1347914455	2965	2965	2965	2965	0
245	20241211	164200	1347914455	2965	2965	2965	2965	0
246	20241211	164100	1347914455	2965	2965	2965	2965	0
247	20241211	164000	1347914455	2965	2965	2965	2965	0
248	20241211	163900	1347914455	2965	2965	2965	2965	0
249	20241211	163800	1347914455	2965	2965	2965	2965	0
250	20241211	163700	1347914455	2965	2965	2965	2965	0
251	20241211	163600	1347914455	2965	2965	2965	2965	0
252	20241211	163500	1347914455	2965	2965	2965	2965	0
253	20241211	163400	1347914455	2965	2965	2965	2965	0
254	20241211	163300	1347914455	2965	2965	2965	2965	0
255	20241211	163200	1347914455	2965	2965	2965	2965	0
256	20241211	163100	1347914455	2965	2965	2965	2965	0
257	20241211	163000	1347914455	2965	2965	2965	2965	0
258	20241211	162900	1347914455	2965	2965	2965	2965	0
259	20241211	162800	1347914455	2965	2965	2965	2965	0
260	20241211	162700	1347914455	2965	2965	2965	2965	0
261	20241211	162600	1347914455	2965	2965	2965	2965	0
262	20241211	162500	1347914455	2965	2965	2965	2965	0
263	20241211	162400	1347914455	2965	2965	2965	2965	0
264	20241211	162300	1347914455	2965	2965	2965	2965	0
265	20241211	162200	1347914455	2965	2965	2965	2965	0
266	20241211	162100	1347914455	2965	2965	2965	2965	0
267	20241211	162000	1347914455	2965	2965	2965	2965	0
268	20241211	161900	1347914455	2965	2965	2965	2965	0
269	20241211	161800	1347914455	2965	2965	2965	2965	0
270	20241211	161700	1347914455	2965	2965	2965	2965	0
271	20241211	161600	1347914455	2965	2965	2965	2965	0
272	20241211	161500	1347914455	2965	2965	2965	2965	8664
273	20241211	161400	1347914455	2965	2965	2965	2965	0
274	20241211	161300	1347914455	2965	2965	2965	2965	0
275	20241211	161200	1347914455	2965	2965	2965	2965	0
276	20241211	161100	1347914455	2965	2965	2965	2965	0
277	20241211	161000	1347914455	2965	2965	2965	2965	0
278	20241211	160900	1347914455	2965	2965	2965	2965	0
279	20241211	160800	1347914455	2965	2965	2965	2965	0
280	20241211	160700	1347914455	2965	2965	2965	2965	0
281	20241211	160600	1347914455	2965	2965	2965	2965	0
282	20241211	160500	1347914455	2965	2965	2965	2965	0
283	20241211	160400	1347914455	2965	2965	2965	2965	0
284	20241211	160300	1347914455	2965	2965	2965	2965	0
285	20241211	160200	1347914455	2965	2965	2965	2965	0
286	20241211	160100	1347914455	2965	2965	2965	2965	0
287	20241211	160000	1347914455	2965	2965	2965	2965	0
288	20241211	155900	1347914455	2965	2965	2965	2965	0
289	20241211	155800	1347914455	2965	2965	2965	2965	0
290	20241211	155700	1347914455	2965	2965	2965	2965	0
291	20241211	155600	1347914455	2965	2965	2965	2965	0
292	20241211	155500	1347914455	2965	2965	2965	2965	0
293	20241211	155400	1347914455	2965	2965	2965	2965	0
294	20241211	155300	1347914455	2965	2965	2965	2965	0
295	20241211	155200	1347914455	2965	2965	2965	2965	0
296	20241211	155100	1347914455	2965	2965	2965	2965	0
297	20241211	155000	1347914455	2965	2965	2965	2965	0
298	20241211	154900	1347914455	2965	2965	2965	2965	0
299	20241211	154800	1347914455	2965	2965	2965	2965	0
300	20241211	154700	1347914455	2965	2965	2965	2965	0
301	20241211	154600	1347914455	2965	2965	2965	2965	0
302	20241211	154500	1347914455	2965	2965	2965	2965	8664
303	20241211	154400	1347914455	2965	2965	2965	2965	0
304	20241211	154300	1347914455	2965	2965	2965	2965	0
305	20241211	154200	1347914455	2965	2965	2965	2965	0
306	20241211	154100	1347914455	2965	2965	2965	2965	0
307	20241211	154000	1347914455	2965	2965	2965	2965	0
308	20241211	153900	1347914455	2965	2965	2965	2965	0
309	20241211	153800	1347914455	2965	2965	2965	2965	0
310	20241211	153700	1347914455	2965	2965	2965	2965	0
311	20241211	153600	1347914455	2965	2965	2965	2965	0
312	20241211	153500	1347914455	2965	2965	2965	2965	0
313	20241211	153400	1347914455	2965	2965	2965	2965	0
314	20241211	153300	1347914455	2965	2965	2965	2965	0
315	20241211	153200	1347914455	2965	2965	2965	2965	0
316	20241211	153100	1347914455	2965	2965	2965	2965	0
317	20241211	153000	1347914455	2965	2965	2965	2965	8664
318	20241211	152900	1322225695	2940	2940	2940	2940	0
319	20241211	152800	1322225695	2940	2940	2940	2940	0
320	20241211	152700	1322225695	2940	2940	2940	2940	0
321	20241211	152600	1322225695	2940	2940	2940	2940	0
322	20241211	152500	1322225695	2940	2940	2940	2940	0
323	20241211	152400	1322225695	2940	2940	2940	2940	0
324	20241211	152300	1322225695	2940	2940	2940	2940	0
325	20241211	152200	1322225695	2940	2940	2940	2940	0
326	20241211	152100	1322225695	2940	2940	2940	2940	0
327	20241211	152000	1322225695	2940	2940	2940	2940	0
328	20241211	151900	1322225695	2940	2940	2940	2935	990
329	20241211	151800	1319315345	2940	2940	2940	2940	50
330	20241211	151700	1319168345	2940	2955	2955	2940	399
331	20241211	151600	1317992090	2955	2955	2955	2955	0
332	20241211	151500	1317992090	2955	2955	2960	2955	315
333	20241211	151400	1317061200	2955	2955	2955	2955	268
334	20241211	151300	1316269260	2940	2955	2955	2940	3
335	20241211	151200	1316260410	2955	2955	2955	2955	5
336	20241211	151100	1316245635	2955	2955	2955	2945	181
337	20241211	151000	1315710835	2955	2950	2955	2950	203
338	20241211	150900	1315111485	2950	2950	2955	2950	448
339	20241211	150800	1313789020	2950	2950	2950	2950	2
340	20241211	150700	1313783120	2950	2955	2955	2950	103
341	20241211	150600	1313479260	2955	2955	2955	2955	333
342	20241211	150500	1312495245	2955	2955	2955	2955	308
343	20241211	150400	1311585105	2950	2935	2950	2920	1863
344	20241211	150300	1306108745	2920	2935	2935	2920	70
345	20241211	150200	1305903985	2935	2935	2935	2930	41
346	20241211	150100	1305783655	2935	2935	2935	2935	150
347	20241211	150000	1305343405	2935	2925	2935	2910	157
348	20241211	145900	1304883270	2905	2925	2925	2905	255
349	20241211	145800	1304141215	2925	2905	2925	2905	20
350	20241211	145700	1304083055	2925	2925	2925	2925	9
351	20241211	145600	1304056730	2925	2925	2925	2925	6
352	20241211	145500	1304039180	2925	2910	2925	2910	59
353	20241211	145400	1303866635	2880	2880	2880	2880	30
354	20241211	145300	1303780235	2880	2930	2930	2880	28
355	20241211	145200	1303699290	2930	2920	2930	2915	194
356	20241211	145100	1303132220	2915	2930	2930	2855	1240
357	20241211	145000	1299546000	2925	2960	2965	2920	1508
358	20241211	144900	1295132670	2960	2935	2960	2935	75
359	20241211	144800	1294911785	2935	2945	2945	2935	893
360	20241211	144700	1292289705	2945	2950	2950	2945	58
361	20241211	144600	1292118635	2950	2970	2970	2950	478
362	20241211	144500	1290706635	2980	2960	2980	2955	4086
363	20241211	144400	1278621680	2955	2980	2980	2955	401
364	20241211	144300	1277426740	2980	2980	2980	2975	555
365	20241211	144200	1275772845	2970	2970	2970	2970	2
366	20241211	144100	1275766905	2965	2955	2965	2955	598
367	20241211	144000	1273995165	2965	2960	2965	2955	1074
368	20241211	143900	1270817265	2975	2965	2980	2950	2792
369	20241211	143800	1262518940	2965	2985	2990	2965	1790
370	20241211	143700	1257171100	2985	2975	2985	2965	3100
371	20241211	143600	1247933125	2980	2965	2980	2965	1203
372	20241211	143500	1244352440	2965	2975	2985	2965	261
373	20241211	143400	1243575115	2975	2990	2990	2975	1010
374	20241211	143300	1240569065	2990	2960	2990	2960	1884
375	20241211	143200	1234953710	2960	2950	2985	2950	4956
376	20241211	143100	1220226845	2945	2930	2945	2930	3074
377	20241211	143000	1211187890	2940	2940	2940	2940	36
378	20241211	142900	1211082050	2940	2940	2940	2930	648
379	20241211	142800	1209181930	2940	2940	2940	2940	1328
380	20241211	142700	1205277610	2945	2920	2945	2920	1188
381	20241211	142600	1201799450	2920	2925	2925	2920	1253
382	20241211	142500	1198135290	2925	2895	2925	2880	2224
383	20241211	142400	1191662450	2895	2895	2895	2895	384
384	20241211	142300	1190550770	2895	2885	2895	2885	153
385	20241211	142200	1190109325	2875	2885	2885	2875	71
386	20241211	142100	1189905040	2890	2890	2890	2890	16
387	20241211	142000	1189858800	2890	2890	2890	2890	17
388	20241211	141900	1189809670	2875	2875	2875	2875	0
389	20241211	141800	1189809670	2875	2875	2875	2875	0
390	20241211	141700	1189809670	2875	2900	2900	2875	17
391	20241211	141600	1189760395	2900	2880	2900	2880	656
392	20241211	141500	1187865840	2875	2875	2875	2875	0
393	20241211	141400	1187865840	2875	2875	2875	2875	43
394	20241211	141300	1187742215	2865	2865	2865	2865	69
395	20241211	141200	1187544530	2865	2875	2875	2865	594
396	20241211	141100	1185839085	2875	2875	2885	2875	121
397	20241211	141000	1185491200	2875	2875	2875	2875	0
398	20241211	140900	1185491200	2875	2875	2875	2875	314
399	20241211	140800	1184588450	2875	2875	2875	2875	1
400	20241211	140700	1184585575	2875	2875	2875	2875	0
401	20241211	140600	1184585575	2875	2880	2885	2875	406
402	20241211	140500	1183418020	2885	2910	2910	2885	63
403	20241211	140400	1183235405	2910	2910	2910	2910	16
404	20241211	140300	1183188845	2910	2910	2910	2910	16
405	20241211	140200	1183142285	2910	2910	2910	2900	26
406	20241211	140100	1183066725	2910	2905	2910	2905	431
407	20241211	140000	1181812590	2905	2905	2905	2905	1
408	20241211	135900	1181809685	2910	2895	2910	2895	101
409	20241211	135800	1181517275	2880	2925	2925	2880	3538
410	20241211	135700	1171211800	2945	2945	2945	2945	311
411	20241211	135600	1170295905	2945	2920	2945	2920	3435
412	20241211	135500	1160224545	2930	2885	2930	2885	4512
413	20241211	135400	1147026060	2880	2865	2880	2865	473
414	20241211	135300	1145668425	2860	2850	2860	2850	477
415	20241211	135200	1144305425	2850	2850	2850	2850	119
416	20241211	135100	1143966275	2835	2840	2840	2835	522
417	20241211	135000	1142484515	2850	2835	2850	2835	2187
418	20241211	134900	1136279780	2835	2835	2835	2835	245
419	20241211	134800	1135585205	2825	2835	2835	2825	2383
420	20241211	134700	1128852630	2830	2835	2835	2830	3079
421	20241211	134600	1120137630	2835	2845	2845	2835	790
422	20241211	134500	1117894270	2860	2860	2860	2860	17
423	20241211	134400	1117845650	2860	2860	2860	2860	0
424	20241211	134300	1117845650	2860	2860	2860	2860	100
425	20241211	134200	1117559650	2855	2855	2855	2855	0
426	20241211	134100	1117559650	2855	2855	2855	2855	1
427	20241211	134000	1117556795	2860	2860	2860	2860	0
428	20241211	133900	1117556795	2860	2860	2860	2860	0
429	20241211	133800	1117556795	2860	2860	2860	2860	0
430	20241211	133700	1117556795	2860	2860	2860	2860	55
431	20241211	133600	1117399495	2865	2865	2865	2865	0
432	20241211	133500	1117399495	2865	2865	2865	2865	1
433	20241211	133400	1117396630	2860	2860	2860	2860	0
434	20241211	133300	1117396630	2860	2860	2865	2860	3
435	20241211	133200	1117388045	2845	2845	2845	2845	2
436	20241211	133100	1117382355	2845	2845	2845	2845	0
437	20241211	133000	1117382355	2845	2835	2845	2835	1322
438	20241211	132900	1113627995	2835	2840	2840	2835	190
439	20241211	132800	1113088770	2850	2870	2870	2825	460
440	20241211	132700	1111782475	2860	2865	2865	2860	2
441	20241211	132600	1111776750	2865	2870	2870	2865	31
442	20241211	132500	1111687795	2870	2875	2875	2870	177
443	20241211	132400	1111179305	2875	2875	2875	2875	50
444	20241211	132300	1111035555	2870	2870	2870	2870	30
445	20241211	132200	1110949455	2870	2870	2875	2870	115
446	20241211	132100	1110619155	2870	2880	2880	2870	149
447	20241211	132000	1110190540	2875	2875	2875	2875	0
448	20241211	131900	1110190540	2875	2880	2880	2875	102
449	20241211	131800	1109896790	2880	2880	2890	2875	1507
450	20241211	131700	1105556635	2880	2880	2880	2880	284
451	20241211	131600	1104738715	2880	2880	2880	2880	342
452	20241211	131500	1103753755	2880	2895	2895	2880	8
453	20241211	131400	1103730685	2880	2880	2880	2880	0
454	20241211	131300	1103730685	2880	2885	2885	2880	697
455	20241211	131200	1101720395	2905	2885	2905	2885	17
456	20241211	131100	1101671290	2885	2885	2885	2885	133
457	20241211	131000	1101287585	2905	2905	2905	2885	50
458	20241211	130900	1101143115	2905	2900	2905	2900	12
459	20241211	130800	1101108290	2885	2885	2900	2885	123
460	20241211	130700	1100753390	2890	2890	2890	2890	425
461	20241211	130600	1099525140	2890	2890	2890	2890	0
462	20241211	130500	1099525140	2890	2890	2890	2890	0
463	20241211	130400	1099525140	2890	2890	2890	2890	0
464	20241211	130300	1099525140	2890	2890	2890	2890	0
465	20241211	130200	1099525140	2890	2890	2890	2890	36
466	20241211	130100	1099421100	2910	2910	2910	2910	28
467	20241211	130000	1099339620	2910	2910	2910	2910	0
468	20241211	125900	1099339620	2910	2910	2910	2910	0
469	20241211	125800	1099339620	2910	2895	2915	2890	450
470	20241211	125700	1098035170	2880	2880	2880	2880	0
471	20241211	125600	1098035170	2880	2880	2880	2880	5
472	20241211	125500	1098020770	2860	2860	2860	2860	4
473	20241211	125400	1098009330	2870	2875	2875	2865	1281
474	20241211	125300	1094331190	2870	2880	2920	2870	1066
475	20241211	125200	1091258785	2905	2875	2930	2875	462
476	20241211	125100	1089914310	2870	2870	2870	2870	44
477	20241211	125000	1089788030	2870	2865	2870	2865	3
478	20241211	124900	1089779425	2865	2860	2875	2860	61
479	20241211	124800	1089604605	2875	2875	2875	2875	5
480	20241211	124700	1089590230	2875	2875	2875	2875	3
481	20241211	124600	1089581605	2870	2870	2870	2870	430
482	20241211	124500	1088347505	2870	2870	2870	2870	0
483	20241211	124400	1088347505	2870	2870	2870	2870	10
484	20241211	124300	1088318805	2870	2870	2870	2870	30
485	20241211	124200	1088232705	2870	2870	2870	2870	25
486	20241211	124100	1088160955	2870	2865	2870	2865	16
487	20241211	124000	1088115110	2860	2860	2860	2860	0
488	20241211	123900	1088115110	2860	2860	2860	2860	5
489	20241211	123800	1088100810	2860	2860	2860	2860	201
490	20241211	123700	1087525950	2850	2850	2850	2850	0
491	20241211	123600	1087525950	2850	2850	2850	2850	0
492	20241211	123500	1087525950	2850	2855	2855	2850	15
493	20241211	123400	1087483135	2860	2860	2860	2860	43
494	20241211	123300	1087360155	2860	2860	2860	2860	0
495	20241211	123200	1087360155	2860	2860	2860	2860	76
496	20241211	123100	1087142795	2860	2860	2860	2860	111
497	20241211	123000	1086825335	2855	2855	2855	2850	305
498	20241211	122900	1085955875	2855	2855	2855	2855	13
499	20241211	122800	1085918760	2855	2855	2855	2855	0
500	20241211	122700	1085918760	2855	2855	2855	2855	152
501	20241211	122600	1085484800	2855	2855	2855	2855	0
502	20241211	122500	1085484800	2855	2855	2855	2855	1
503	20241211	122400	1085481945	2850	2850	2850	2850	1
504	20241211	122300	1085479095	2855	2855	2855	2855	0
505	20241211	122200	1085479095	2855	2855	2855	2855	229
506	20241211	122100	1084825300	2855	2845	2855	2845	3
507	20241211	122000	1084816745	2840	2840	2840	2840	2
508	20241211	121900	1084811065	2840	2840	2840	2840	50
509	20241211	121800	1084669065	2840	2840	2840	2840	0
510	20241211	121700	1084669065	2840	2840	2840	2840	484
511	20241211	121600	1083294505	2840	2840	2840	2840	0
512	20241211	121500	1083294505	2840	2840	2855	2840	286
513	20241211	121400	1082482215	2845	2845	2845	2845	48
514	20241211	121300	1082345655	2845	2845	2845	2845	81
515	20241211	121200	1082115210	2845	2845	2845	2845	105
516	20241211	121100	1081816485	2845	2850	2850	2845	101
517	20241211	121000	1081529135	2840	2840	2840	2840	0
518	20241211	120900	1081529135	2840	2845	2845	2840	294
519	20241211	120800	1080693925	2845	2845	2845	2845	529
520	20241211	120700	1079188920	2840	2845	2850	2840	2384
521	20241211	120600	1072413670	2845	2845	2845	2845	304
522	20241211	120500	1071548790	2845	2845	2845	2830	1459
523	20241211	120400	1067397965	2845	2830	2845	2830	8
524	20241211	120300	1067375235	2825	2815	2825	2815	795
525	20241211	120200	1065130205	2810	2815	2815	2810	49
526	20241211	120100	1064992310	2815	2815	2815	2815	0
527	20241211	120000	1064992310	2815	2820	2820	2805	2447
528	20241211	115900	1058106630	2820	2825	2825	2820	996
529	20241211	115800	1055296245	2825	2835	2835	2825	390
530	20241211	115700	1054193505	2830	2830	2830	2830	388
531	20241211	115600	1053095465	2835	2840	2840	2835	241
532	20241211	115500	1052411775	2840	2840	2840	2840	163
533	20241211	115400	1051948855	2840	2845	2850	2840	723
534	20241211	115300	1049889350	2840	2825	2840	2825	340
535	20241211	115200	1048928160	2820	2855	2855	2820	2099
536	20241211	115100	1042983325	2850	2855	2855	2850	4860
537	20241211	115000	1029132200	2850	2855	2855	2850	1975
538	20241211	114900	1023500925	2855	2855	2855	2855	142
539	20241211	114800	1023095515	2855	2855	2855	2855	804
540	20241211	114700	1020800095	2855	2860	2860	2850	2394
541	20241211	114600	1013969225	2870	2860	2870	2855	592
542	20241211	114500	1012276430	2865	2870	2870	2865	514
543	20241211	114400	1010802935	2890	2865	2890	2865	14188
544	20241211	114300	970148395	2865	2865	2880	2865	7245
545	20241211	114200	949391455	2865	2865	2870	2855	13082
546	20241211	114100	911912275	2880	2880	2885	2860	280
547	20241211	114000	911106410	2880	2910	2915	2850	6496
548	20241211	113900	892403710	2905	2955	2955	2905	4010
549	20241211	113800	880647875	2955	2990	2990	2940	27695
550	20241211	113700	798447160	2990	2990	2995	2965	7487
551	20241211	113600	776065125	2985	2985	2985	2985	0
552	20241211	113500	776065125	2985	2955	2985	2955	13910
553	20241211	113400	734606755	2970	2955	2970	2950	2979
554	20241211	113300	725786250	2950	2945	2965	2945	4340
555	20241211	113200	712926340	2965	2950	2965	2945	1734
556	20241211	113100	707806075	2965	2965	2970	2940	4038
557	20241211	113000	695848895	2945	2945	2970	2940	6564
558	20241211	112900	676400815	2950	2935	2950	2920	5697
559	20241211	112800	659647190	2940	2910	2940	2905	4006
560	20241211	112700	647942040	2890	2890	2910	2890	1242
561	20241211	112600	644341000	2895	2895	2895	2895	157
562	20241211	112500	643886485	2890	2890	2890	2890	296
563	20241211	112400	643031045	2880	2890	2890	2880	159
564	20241211	112300	642572625	2880	2880	2880	2880	361
565	20241211	112200	641532945	2880	2870	2880	2870	1999
566	20241211	112100	635795125	2870	2870	2875	2870	811
567	20241211	112000	633467400	2870	2875	2890	2870	595
568	20241211	111900	631757610	2885	2885	2885	2885	100
569	20241211	111800	631469110	2890	2875	2890	2875	14
570	20241211	111700	631428680	2845	2895	2895	2840	979
571	20241211	111600	628622965	2895	2900	2905	2895	507
572	20241211	111500	627150865	2900	2895	2900	2895	292
573	20241211	111400	626305140	2890	2890	2890	2890	165
574	20241211	111300	625828290	2890	2890	2890	2885	1717
575	20241211	111200	620870330	2885	2890	2890	2885	1993
576	20241211	111100	615111145	2885	2900	2900	2875	1386
577	20241211	111000	611094320	2900	2880	2900	2860	5625
578	20241211	110900	594811855	2850	2880	2890	2850	714
579	20241211	110800	592755385	2880	2875	2885	2875	3600
580	20241211	110700	582387935	2880	2880	2880	2875	204
581	20241211	110600	581800915	2880	2845	2880	2845	2205
582	20241211	110500	575489475	2860	2850	2860	2850	1515
583	20241211	110400	571168825	2850	2835	2850	2835	32
584	20241211	110300	571078090	2835	2860	2860	2835	2095
585	20241211	110200	565101935	2870	2865	2875	2865	3029
586	20241211	110100	556413245	2865	2870	2870	2865	1878
587	20241211	110000	551025640	2855	2860	2870	2850	3204
588	20241211	105900	541848780	2860	2855	2860	2855	2263
589	20241211	105800	535381930	2860	2860	2870	2860	1488
590	20241211	105700	531125850	2860	2835	2870	2835	9261
591	20241211	105600	504746970	2840	2835	2840	2830	3775
592	20241211	105500	494035505	2830	2830	2830	2830	30
593	20241211	105400	493950605	2835	2830	2835	2830	4590
594	20241211	105300	480946695	2830	2820	2835	2820	1845
595	20241211	105200	475721130	2815	2815	2820	2810	414
596	20241211	105100	474555600	2810	2810	2810	2810	113
597	20241211	105000	474238070	2795	2795	2800	2795	1129
598	20241211	104900	471082505	2795	2805	2805	2795	714
599	20241211	104800	469081380	2815	2830	2830	2800	1917
600	20241211	104700	463701400	2835	2835	2835	2825	1675
601	20241211	104600	458952805	2820	2830	2830	2820	809
602	20241211	104500	456663700	2830	2830	2830	2830	1767
603	20241211	104400	451663090	2835	2830	2835	2830	1436
604	20241211	104300	447594870	2830	2825	2830	2825	201
605	20241211	104200	447026045	2830	2810	2830	2805	1515
606	20241211	104100	442748435	2815	2825	2830	2815	2485
607	20241211	104000	435727495	2830	2830	2830	2830	829
608	20241211	103900	433381425	2825	2820	2825	2820	11927
609	20241211	103800	399692805	2820	2825	2825	2820	18
610	20241211	103700	399642015	2825	2825	2825	2825	131
611	20241211	103600	399271940	2825	2810	2825	2810	2390
612	20241211	103500	392529905	2810	2810	2810	2810	5
613	20241211	103400	392515855	2810	2810	2810	2810	100
614	20241211	103300	392234855	2805	2800	2805	2800	2110
615	20241211	103200	386321805	2795	2805	2805	2795	1368
616	20241211	103100	382496350	2800	2800	2800	2800	47
617	20241211	103000	382364750	2800	2800	2800	2800	0
618	20241211	102900	382364750	2800	2800	2805	2800	383
619	20241211	102800	381292000	2810	2810	2810	2810	0
620	20241211	102700	381292000	2810	2810	2810	2810	1
621	20241211	102600	381289190	2820	2800	2820	2800	4833
622	20241211	102500	367725730	2810	2805	2810	2805	350
623	20241211	102400	366743230	2800	2805	2805	2800	199
624	20241211	102300	366185730	2805	2805	2805	2805	0
625	20241211	102200	366185730	2805	2800	2805	2800	357
626	20241211	102100	365185430	2800	2800	2800	2800	0
627	20241211	102000	365185430	2800	2800	2800	2800	60
628	20241211	101900	365017430	2805	2805	2805	2805	229
629	20241211	101800	364375085	2805	2805	2805	2805	435
630	20241211	101700	363154910	2805	2805	2805	2805	113
631	20241211	101600	362837945	2810	2810	2815	2810	745
632	20241211	101500	360744445	2810	2815	2820	2810	729
633	20241211	101400	358695170	2820	2820	2820	2810	1230
634	20241211	101300	355228710	2820	2815	2820	2815	283
635	20241211	101200	354431525	2820	2810	2820	2800	4371
636	20241211	101100	342131585	2810	2800	2810	2800	2292
637	20241211	101000	335696200	2800	2800	2805	2800	124
638	20241211	100900	335348655	2800	2800	2800	2800	409
639	20241211	100800	334203455	2800	2800	2800	2800	500
640	20241211	100700	332803455	2795	2800	2800	2795	2089
641	20241211	100600	326955295	2795	2805	2805	2795	1034
642	20241211	100500	324060215	2805	2800	2805	2800	142
643	20241211	100400	323662600	2800	2800	2800	2800	528
644	20241211	100300	322184200	2800	2800	2805	2800	660
645	20241211	100200	320336100	2795	2795	2795	2795	0
646	20241211	100100	320336100	2795	2800	2800	2795	371
647	20241211	100000	319297305	2800	2800	2800	2795	2330
648	20241211	095900	312773330	2795	2800	2800	2795	309
649	20241211	095800	311908630	2800	2795	2800	2795	1653
650	20241211	095700	307280900	2790	2795	2795	2790	1004
651	20241211	095600	304476970	2790	2790	2795	2790	190
652	20241211	095500	303946865	2790	2795	2795	2790	1689
653	20241211	095400	299228190	2790	2790	2790	2790	150
654	20241211	095300	298809690	2790	2790	2790	2785	253
655	20241211	095200	298103835	2790	2785	2790	2785	301
656	20241211	095100	297265545	2790	2790	2790	2790	0
657	20241211	095000	297265545	2790	2785	2790	2785	190
658	20241211	094900	296736345	2785	2785	2785	2785	211
659	20241211	094800	296148710	2785	2785	2785	2785	459
660	20241211	094700	294870395	2785	2790	2790	2785	493
661	20241211	094600	293497385	2795	2790	2795	2790	583
662	20241211	094500	291868640	2795	2800	2800	2795	3725
663	20241211	094400	281456965	2795	2805	2815	2795	1157
664	20241211	094300	278210590	2805	2805	2805	2805	21
665	20241211	094200	278151685	2805	2815	2815	2785	2171
666	20241211	094100	272096745	2815	2800	2815	2785	12143
667	20241211	094000	238012295	2805	2795	2810	2785	3890
668	20241211	093900	227103635	2800	2780	2800	2780	4312
669	20241211	093800	215056720	2770	2775	2790	2770	1214
670	20241211	093700	211680310	2775	2760	2775	2760	1181
671	20241211	093600	208405600	2765	2765	2765	2765	940
672	20241211	093500	205806500	2760	2760	2760	2760	0
673	20241211	093400	205806500	2760	2765	2765	2760	32
674	20241211	093300	205718175	2760	2760	2760	2760	100
675	20241211	093200	205442175	2760	2760	2760	2760	120
676	20241211	093100	205110975	2760	2760	2760	2760	1655
677	20241211	093000	200543175	2760	2760	2760	2760	435
678	20241211	092900	199342575	2760	2760	2775	2760	948
679	20241211	092800	196717330	2755	2755	2760	2755	1079
680	20241211	092700	193741160	2750	2750	2750	2750	100
681	20241211	092600	193466160	2750	2750	2750	2750	31
682	20241211	092500	193380910	2750	2750	2750	2750	0
683	20241211	092400	193380910	2750	2760	2760	2750	1790
684	20241211	092300	188450230	2755	2750	2755	2745	863
685	20241211	092200	186077350	2750	2730	2750	2725	1315
686	20241211	092100	182472860	2710	2760	2760	2710	2547
687	20241211	092000	175517190	2760	2775	2775	2760	329
688	20241211	091900	174604585	2775	2760	2800	2755	12066
689	20241211	091800	140973555	2760	2740	2770	2740	9767
690	20241211	091700	114027815	2735	2735	2745	2735	359
691	20241211	091600	113043840	2740	2740	2740	2740	204
692	20241211	091500	112484880	2740	2750	2750	2740	106
693	20241211	091400	112193990	2755	2715	2765	2715	23375
694	20241211	091300	48218850	2715	2675	2715	2675	2401
695	20241211	091200	41715785	2655	2655	2655	2655	27
696	20241211	091100	41644100	2655	2660	2660	2655	743
697	20241211	091000	39668430	2655	2675	2685	2655	616
698	20241211	090900	38017585	2670	2650	2670	2650	1237
699	20241211	090800	34723825	2640	2640	2640	2640	0
700	20241211	090700	34723825	2640	2640	2640	2640	0
701	20241211	090600	34723825	2640	2640	2640	2640	200
702	20241211	090500	34195825	2640	2660	2660	2640	505
703	20241211	090400	32854335	2660	2640	2660	2640	1425
704	20241211	090300	29087810	2620	2635	2635	2620	138
705	20241211	090200	28725765	2640	2650	2650	2640	595
706	20241211	090100	27150730	2660	2660	2660	2655	2131
707	20241211	090000	21487925	2660	2715	2715	2660	7946