KissMeData/108380/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201500	223316950	12020	12020	12020	12020	379
3	20241211	201400	223316950	12020	12020	12020	12020	0
4	20241211	201300	223316950	12020	12020	12020	12020	0
5	20241211	201200	223316950	12020	12020	12020	12020	0
6	20241211	201100	223316950	12020	12020	12020	12020	0
7	20241211	201000	223316950	12020	12020	12020	12020	0
8	20241211	200900	223316950	12020	12020	12020	12020	0
9	20241211	200800	223316950	12020	12020	12020	12020	0
10	20241211	200700	223316950	12020	12020	12020	12020	0
11	20241211	200600	223316950	12020	12020	12020	12020	0
12	20241211	200500	223316950	12020	12020	12020	12020	0
13	20241211	200400	223316950	12020	12020	12020	12020	0
14	20241211	200300	223316950	12020	12020	12020	12020	0
15	20241211	200200	223316950	12020	12020	12020	12020	0
16	20241211	200100	223316950	12020	12020	12020	12020	0
17	20241211	200000	223316950	12020	12020	12020	12020	0
18	20241211	195900	223316950	12020	12020	12020	12020	0
19	20241211	195800	223316950	12020	12020	12020	12020	0
20	20241211	195700	223316950	12020	12020	12020	12020	0
21	20241211	195600	223316950	12020	12020	12020	12020	0
22	20241211	195500	223316950	12020	12020	12020	12020	0
23	20241211	195400	223316950	12020	12020	12020	12020	0
24	20241211	195300	223316950	12020	12020	12020	12020	0
25	20241211	195200	223316950	12020	12020	12020	12020	0
26	20241211	195100	223316950	12020	12020	12020	12020	0
27	20241211	195000	223316950	12020	12020	12020	12020	0
28	20241211	194900	223316950	12020	12020	12020	12020	0
29	20241211	194800	223316950	12020	12020	12020	12020	0
30	20241211	194700	223316950	12020	12020	12020	12020	0
31	20241211	194600	223316950	12020	12020	12020	12020	0
32	20241211	194500	223316950	12020	12020	12020	12020	379
33	20241211	194400	223316950	12020	12020	12020	12020	0
34	20241211	194300	223316950	12020	12020	12020	12020	0
35	20241211	194200	223316950	12020	12020	12020	12020	0
36	20241211	194100	223316950	12020	12020	12020	12020	0
37	20241211	194000	223316950	12020	12020	12020	12020	0
38	20241211	193900	223316950	12020	12020	12020	12020	0
39	20241211	193800	223316950	12020	12020	12020	12020	0
40	20241211	193700	223316950	12020	12020	12020	12020	0
41	20241211	193600	223316950	12020	12020	12020	12020	0
42	20241211	193500	223316950	12020	12020	12020	12020	0
43	20241211	193400	223316950	12020	12020	12020	12020	0
44	20241211	193300	223316950	12020	12020	12020	12020	0
45	20241211	193200	223316950	12020	12020	12020	12020	0
46	20241211	193100	223316950	12020	12020	12020	12020	0
47	20241211	193000	223316950	12020	12020	12020	12020	0
48	20241211	192900	223316950	12020	12020	12020	12020	0
49	20241211	192800	223316950	12020	12020	12020	12020	0
50	20241211	192700	223316950	12020	12020	12020	12020	0
51	20241211	192600	223316950	12020	12020	12020	12020	0
52	20241211	192500	223316950	12020	12020	12020	12020	0
53	20241211	192400	223316950	12020	12020	12020	12020	0
54	20241211	192300	223316950	12020	12020	12020	12020	0
55	20241211	192200	223316950	12020	12020	12020	12020	0
56	20241211	192100	223316950	12020	12020	12020	12020	0
57	20241211	192000	223316950	12020	12020	12020	12020	0
58	20241211	191900	223316950	12020	12020	12020	12020	0
59	20241211	191800	223316950	12020	12020	12020	12020	0
60	20241211	191700	223316950	12020	12020	12020	12020	0
61	20241211	191600	223316950	12020	12020	12020	12020	0
62	20241211	191500	223316950	12020	12020	12020	12020	379
63	20241211	191400	223316950	12020	12020	12020	12020	0
64	20241211	191300	223316950	12020	12020	12020	12020	0
65	20241211	191200	223316950	12020	12020	12020	12020	0
66	20241211	191100	223316950	12020	12020	12020	12020	0
67	20241211	191000	223316950	12020	12020	12020	12020	0
68	20241211	190900	223316950	12020	12020	12020	12020	0
69	20241211	190800	223316950	12020	12020	12020	12020	0
70	20241211	190700	223316950	12020	12020	12020	12020	0
71	20241211	190600	223316950	12020	12020	12020	12020	0
72	20241211	190500	223316950	12020	12020	12020	12020	0
73	20241211	190400	223316950	12020	12020	12020	12020	0
74	20241211	190300	223316950	12020	12020	12020	12020	0
75	20241211	190200	223316950	12020	12020	12020	12020	0
76	20241211	190100	223316950	12020	12020	12020	12020	0
77	20241211	190000	223316950	12020	12020	12020	12020	0
78	20241211	185900	223316950	12020	12020	12020	12020	0
79	20241211	185800	223316950	12020	12020	12020	12020	0
80	20241211	185700	223316950	12020	12020	12020	12020	0
81	20241211	185600	223316950	12020	12020	12020	12020	0
82	20241211	185500	223316950	12020	12020	12020	12020	0
83	20241211	185400	223316950	12020	12020	12020	12020	0
84	20241211	185300	223316950	12020	12020	12020	12020	0
85	20241211	185200	223316950	12020	12020	12020	12020	0
86	20241211	185100	223316950	12020	12020	12020	12020	0
87	20241211	185000	223316950	12020	12020	12020	12020	0
88	20241211	184900	223316950	12020	12020	12020	12020	0
89	20241211	184800	223316950	12020	12020	12020	12020	0
90	20241211	184700	223316950	12020	12020	12020	12020	0
91	20241211	184600	223316950	12020	12020	12020	12020	0
92	20241211	184500	223316950	12020	12020	12020	12020	379
93	20241211	184400	223316950	12020	12020	12020	12020	0
94	20241211	184300	223316950	12020	12020	12020	12020	0
95	20241211	184200	223316950	12020	12020	12020	12020	0
96	20241211	184100	223316950	12020	12020	12020	12020	0
97	20241211	184000	223316950	12020	12020	12020	12020	0
98	20241211	183900	223316950	12020	12020	12020	12020	0
99	20241211	183800	223316950	12020	12020	12020	12020	0
100	20241211	183700	223316950	12020	12020	12020	12020	0
101	20241211	183600	223316950	12020	12020	12020	12020	0
102	20241211	183500	223316950	12020	12020	12020	12020	0
103	20241211	183400	223316950	12020	12020	12020	12020	0
104	20241211	183300	223316950	12020	12020	12020	12020	0
105	20241211	183200	223316950	12020	12020	12020	12020	0
106	20241211	183100	223316950	12020	12020	12020	12020	0
107	20241211	183000	223316950	12020	12020	12020	12020	0
108	20241211	182900	223316950	12020	12020	12020	12020	0
109	20241211	182800	223316950	12020	12020	12020	12020	0
110	20241211	182700	223316950	12020	12020	12020	12020	0
111	20241211	182600	223316950	12020	12020	12020	12020	0
112	20241211	182500	223316950	12020	12020	12020	12020	0
113	20241211	182400	223316950	12020	12020	12020	12020	0
114	20241211	182300	223316950	12020	12020	12020	12020	0
115	20241211	182200	223316950	12020	12020	12020	12020	0
116	20241211	182100	223316950	12020	12020	12020	12020	0
117	20241211	182000	223316950	12020	12020	12020	12020	0
118	20241211	181900	223316950	12020	12020	12020	12020	0
119	20241211	181800	223316950	12020	12020	12020	12020	0
120	20241211	181700	223316950	12020	12020	12020	12020	0
121	20241211	181600	223316950	12020	12020	12020	12020	0
122	20241211	181500	223316950	12020	12020	12020	12020	379
123	20241211	181400	223316950	12020	12020	12020	12020	0
124	20241211	181300	223316950	12020	12020	12020	12020	0
125	20241211	181200	223316950	12020	12020	12020	12020	0
126	20241211	181100	223316950	12020	12020	12020	12020	0
127	20241211	181000	223316950	12020	12020	12020	12020	0
128	20241211	180900	223316950	12020	12020	12020	12020	0
129	20241211	180800	223316950	12020	12020	12020	12020	0
130	20241211	180700	223316950	12020	12020	12020	12020	0
131	20241211	180600	223316950	12020	12020	12020	12020	0
132	20241211	180500	223316950	12020	12020	12020	12020	0
133	20241211	180400	223316950	12020	12020	12020	12020	0
134	20241211	180300	223316950	12020	12020	12020	12020	0
135	20241211	180200	223316950	12020	12020	12020	12020	0
136	20241211	180100	223316950	12020	12020	12020	12020	0
137	20241211	180000	223316950	12020	12020	12020	12020	0
138	20241211	175900	223316950	12020	12020	12020	12020	0
139	20241211	175800	223316950	12020	12020	12020	12020	0
140	20241211	175700	223316950	12020	12020	12020	12020	0
141	20241211	175600	223316950	12020	12020	12020	12020	0
142	20241211	175500	223316950	12020	12020	12020	12020	0
143	20241211	175400	223316950	12020	12020	12020	12020	0
144	20241211	175300	223316950	12020	12020	12020	12020	0
145	20241211	175200	223316950	12020	12020	12020	12020	0
146	20241211	175100	223316950	12020	12020	12020	12020	0
147	20241211	175000	223316950	12020	12020	12020	12020	0
148	20241211	174900	223316950	12020	12020	12020	12020	0
149	20241211	174800	223316950	12020	12020	12020	12020	0
150	20241211	174700	223316950	12020	12020	12020	12020	0
151	20241211	174600	223316950	12020	12020	12020	12020	0
152	20241211	174500	223316950	12020	12020	12020	12020	379
153	20241211	174400	223316950	12020	12020	12020	12020	0
154	20241211	174300	223316950	12020	12020	12020	12020	0
155	20241211	174200	223316950	12020	12020	12020	12020	0
156	20241211	174100	223316950	12020	12020	12020	12020	0
157	20241211	174000	223316950	12020	12020	12020	12020	0
158	20241211	173900	223316950	12020	12020	12020	12020	0
159	20241211	173800	223316950	12020	12020	12020	12020	0
160	20241211	173700	223316950	12020	12020	12020	12020	0
161	20241211	173600	223316950	12020	12020	12020	12020	0
162	20241211	173500	223316950	12020	12020	12020	12020	0
163	20241211	173400	223316950	12020	12020	12020	12020	0
164	20241211	173300	223316950	12020	12020	12020	12020	0
165	20241211	173200	223316950	12020	12020	12020	12020	0
166	20241211	173100	223316950	12020	12020	12020	12020	0
167	20241211	173000	223316950	12020	12020	12020	12020	0
168	20241211	172900	223316950	12020	12020	12020	12020	0
169	20241211	172800	223316950	12020	12020	12020	12020	0
170	20241211	172700	223316950	12020	12020	12020	12020	0
171	20241211	172600	223316950	12020	12020	12020	12020	0
172	20241211	172500	223316950	12020	12020	12020	12020	0
173	20241211	172400	223316950	12020	12020	12020	12020	0
174	20241211	172300	223316950	12020	12020	12020	12020	0
175	20241211	172200	223316950	12020	12020	12020	12020	0
176	20241211	172100	223316950	12020	12020	12020	12020	0
177	20241211	172000	223316950	12020	12020	12020	12020	0
178	20241211	171900	223316950	12020	12020	12020	12020	0
179	20241211	171800	223316950	12020	12020	12020	12020	0
180	20241211	171700	223316950	12020	12020	12020	12020	0
181	20241211	171600	223316950	12020	12020	12020	12020	0
182	20241211	171500	223316950	12020	12020	12020	12020	379
183	20241211	171400	223316950	12020	12020	12020	12020	0
184	20241211	171300	223316950	12020	12020	12020	12020	0
185	20241211	171200	223316950	12020	12020	12020	12020	0
186	20241211	171100	223316950	12020	12020	12020	12020	0
187	20241211	171000	223316950	12020	12020	12020	12020	0
188	20241211	170900	223316950	12020	12020	12020	12020	0
189	20241211	170800	223316950	12020	12020	12020	12020	0
190	20241211	170700	223316950	12020	12020	12020	12020	0
191	20241211	170600	223316950	12020	12020	12020	12020	0
192	20241211	170500	223316950	12020	12020	12020	12020	0
193	20241211	170400	223316950	12020	12020	12020	12020	0
194	20241211	170300	223316950	12020	12020	12020	12020	0
195	20241211	170200	223316950	12020	12020	12020	12020	0
196	20241211	170100	223316950	12020	12020	12020	12020	0
197	20241211	170000	223316950	12020	12020	12020	12020	0
198	20241211	165900	223316950	12020	12020	12020	12020	0
199	20241211	165800	223316950	12020	12020	12020	12020	0
200	20241211	165700	223316950	12020	12020	12020	12020	0
201	20241211	165600	223316950	12020	12020	12020	12020	0
202	20241211	165500	223316950	12020	12020	12020	12020	0
203	20241211	165400	223316950	12020	12020	12020	12020	0
204	20241211	165300	223316950	12020	12020	12020	12020	0
205	20241211	165200	223316950	12020	12020	12020	12020	0
206	20241211	165100	223316950	12020	12020	12020	12020	0
207	20241211	165000	223316950	12020	12020	12020	12020	0
208	20241211	164900	223316950	12020	12020	12020	12020	0
209	20241211	164800	223316950	12020	12020	12020	12020	0
210	20241211	164700	223316950	12020	12020	12020	12020	0
211	20241211	164600	223316950	12020	12020	12020	12020	0
212	20241211	164500	223316950	12020	12020	12020	12020	379
213	20241211	164400	223316950	12020	12020	12020	12020	0
214	20241211	164300	223316950	12020	12020	12020	12020	0
215	20241211	164200	223316950	12020	12020	12020	12020	0
216	20241211	164100	223316950	12020	12020	12020	12020	0
217	20241211	164000	223316950	12020	12020	12020	12020	0
218	20241211	163900	223316950	12020	12020	12020	12020	0
219	20241211	163800	223316950	12020	12020	12020	12020	0
220	20241211	163700	223316950	12020	12020	12020	12020	0
221	20241211	163600	223316950	12020	12020	12020	12020	0
222	20241211	163500	223316950	12020	12020	12020	12020	0
223	20241211	163400	223316950	12020	12020	12020	12020	0
224	20241211	163300	223316950	12020	12020	12020	12020	0
225	20241211	163200	223316950	12020	12020	12020	12020	0
226	20241211	163100	223316950	12020	12020	12020	12020	0
227	20241211	163000	223316950	12020	12020	12020	12020	0
228	20241211	162900	223316950	12020	12020	12020	12020	0
229	20241211	162800	223316950	12020	12020	12020	12020	0
230	20241211	162700	223316950	12020	12020	12020	12020	0
231	20241211	162600	223316950	12020	12020	12020	12020	0
232	20241211	162500	223316950	12020	12020	12020	12020	0
233	20241211	162400	223316950	12020	12020	12020	12020	0
234	20241211	162300	223316950	12020	12020	12020	12020	0
235	20241211	162200	223316950	12020	12020	12020	12020	0
236	20241211	162100	223316950	12020	12020	12020	12020	0
237	20241211	162000	223316950	12020	12020	12020	12020	0
238	20241211	161900	223316950	12020	12020	12020	12020	0
239	20241211	161800	223316950	12020	12020	12020	12020	0
240	20241211	161700	223316950	12020	12020	12020	12020	0
241	20241211	161600	223316950	12020	12020	12020	12020	0
242	20241211	161500	223316950	12020	12020	12020	12020	379
243	20241211	161400	223316950	12020	12020	12020	12020	0
244	20241211	161300	223316950	12020	12020	12020	12020	0
245	20241211	161200	223316950	12020	12020	12020	12020	0
246	20241211	161100	223316950	12020	12020	12020	12020	0
247	20241211	161000	223316950	12020	12020	12020	12020	0
248	20241211	160900	223316950	12020	12020	12020	12020	0
249	20241211	160800	223316950	12020	12020	12020	12020	0
250	20241211	160700	223316950	12020	12020	12020	12020	0
251	20241211	160600	223316950	12020	12020	12020	12020	0
252	20241211	160500	223316950	12020	12020	12020	12020	0
253	20241211	160400	223316950	12020	12020	12020	12020	0
254	20241211	160300	223316950	12020	12020	12020	12020	0
255	20241211	160200	223316950	12020	12020	12020	12020	0
256	20241211	160100	223316950	12020	12020	12020	12020	0
257	20241211	160000	223316950	12020	12020	12020	12020	0
258	20241211	155900	223316950	12020	12020	12020	12020	0
259	20241211	155800	223316950	12020	12020	12020	12020	0
260	20241211	155700	223316950	12020	12020	12020	12020	0
261	20241211	155600	223316950	12020	12020	12020	12020	0
262	20241211	155500	223316950	12020	12020	12020	12020	0
263	20241211	155400	223316950	12020	12020	12020	12020	0
264	20241211	155300	223316950	12020	12020	12020	12020	0
265	20241211	155200	223316950	12020	12020	12020	12020	0
266	20241211	155100	223316950	12020	12020	12020	12020	0
267	20241211	155000	223316950	12020	12020	12020	12020	0
268	20241211	154900	223316950	12020	12020	12020	12020	0
269	20241211	154800	223316950	12020	12020	12020	12020	0
270	20241211	154700	223316950	12020	12020	12020	12020	0
271	20241211	154600	223316950	12020	12020	12020	12020	0
272	20241211	154500	223316950	12020	12020	12020	12020	379
273	20241211	154400	223316950	12020	12020	12020	12020	0
274	20241211	154300	223316950	12020	12020	12020	12020	0
275	20241211	154200	223316950	12020	12020	12020	12020	0
276	20241211	154100	223316950	12020	12020	12020	12020	0
277	20241211	154000	223316950	12020	12020	12020	12020	0
278	20241211	153900	223316950	12020	12020	12020	12020	0
279	20241211	153800	223316950	12020	12020	12020	12020	0
280	20241211	153700	223316950	12020	12020	12020	12020	0
281	20241211	153600	223316950	12020	12020	12020	12020	0
282	20241211	153500	223316950	12020	12020	12020	12020	0
283	20241211	153400	223316950	12020	12020	12020	12020	0
284	20241211	153300	223316950	12020	12020	12020	12020	0
285	20241211	153200	223316950	12020	12020	12020	12020	0
286	20241211	153100	223316950	12020	12020	12020	12020	0
287	20241211	153000	223316950	12020	12020	12020	12020	379
288	20241211	152900	218761370	12020	12020	12020	12020	0
289	20241211	152800	218761370	12020	12020	12020	12020	0
290	20241211	152700	218761370	12020	12020	12020	12020	0
291	20241211	152600	218761370	12020	12020	12020	12020	0
292	20241211	152500	218761370	12020	12020	12020	12020	0
293	20241211	152400	218761370	12020	12020	12020	12020	0
294	20241211	152300	218761370	12020	12020	12020	12020	0
295	20241211	152200	218761370	12020	12020	12020	12020	0
296	20241211	152100	218761370	12020	12020	12020	12020	0
297	20241211	152000	218761370	12020	12020	12020	12020	0
298	20241211	151900	218761370	12020	12020	12020	12020	2
299	20241211	151800	218737330	12030	12030	12030	12030	14
300	20241211	151700	218568910	12030	12030	12030	12030	0
301	20241211	151600	218568910	12030	12030	12030	12030	100
302	20241211	151500	217365910	12030	12030	12030	12030	1
303	20241211	151400	217353880	12040	12040	12040	12040	0
304	20241211	151300	217353880	12040	12030	12040	12030	56
305	20241211	151200	216679690	12030	12030	12030	12030	92
306	20241211	151100	215572930	12020	12020	12020	12020	0
307	20241211	151000	215572930	12020	12020	12020	12020	2
308	20241211	150900	215548890	12020	12020	12020	12020	2
309	20241211	150800	215524850	12030	12030	12030	12030	12
310	20241211	150700	215380490	12020	12020	12020	12020	132
311	20241211	150600	213793850	12010	12010	12010	12010	1
312	20241211	150500	213781840	12010	12010	12010	12010	41
313	20241211	150400	213289430	12010	11990	12010	11990	515
314	20241211	150300	207111670	11980	11980	11980	11980	0
315	20241211	150200	207111670	11980	11980	11980	11980	0
316	20241211	150100	207111670	11980	11980	11980	11980	21
317	20241211	150000	206860090	11980	11980	11980	11980	0
318	20241211	145900	206860090	11980	11980	11980	11980	0
319	20241211	145800	206860090	11980	11980	11980	11980	0
320	20241211	145700	206860090	11980	11980	11980	11980	0
321	20241211	145600	206860090	11980	11980	11980	11980	29
322	20241211	145500	206512670	11990	11990	11990	11990	0
323	20241211	145400	206512670	11990	11990	11990	11990	777
324	20241211	145300	197196440	11990	11990	11990	11990	0
325	20241211	145200	197196440	11990	11950	11990	11950	198
326	20241211	145100	194825880	11930	11930	11930	11930	0
327	20241211	145000	194825880	11930	11930	11930	11930	1
328	20241211	144900	194813950	11930	11930	11930	11920	751
329	20241211	144800	185854530	11930	11930	11930	11930	0
330	20241211	144700	185854530	11930	11930	11930	11930	0
331	20241211	144600	185854530	11930	11930	11930	11930	1
332	20241211	144500	185842600	11930	11930	11930	11930	0
333	20241211	144400	185842600	11930	11930	11930	11930	1
334	20241211	144300	185830670	11950	11950	11950	11950	5
335	20241211	144200	185770920	11930	11930	11930	11930	0
336	20241211	144100	185770920	11930	11930	11930	11930	2
337	20241211	144000	185747060	11950	11950	11950	11950	23
338	20241211	143900	185472210	11920	11920	11920	11920	0
339	20241211	143800	185472210	11920	11920	11920	11920	0
340	20241211	143700	185472210	11920	11920	11920	11920	0
341	20241211	143600	185472210	11920	11920	11920	11920	0
342	20241211	143500	185472210	11920	11920	11920	11920	0
343	20241211	143400	185472210	11920	11920	11920	11920	0
344	20241211	143300	185472210	11920	11920	11920	11920	0
345	20241211	143200	185472210	11920	11920	11920	11920	0
346	20241211	143100	185472210	11920	11920	11920	11920	0
347	20241211	143000	185472210	11920	11920	11920	11920	0
348	20241211	142900	185472210	11920	11930	11930	11920	10
349	20241211	142800	185352960	11920	11920	11920	11920	10
350	20241211	142700	185233760	11920	11920	11920	11920	10
351	20241211	142600	185114560	11920	11940	11940	11920	33
352	20241211	142500	184721130	11920	11920	11920	11920	10
353	20241211	142400	184601930	11920	11920	11920	11920	10
354	20241211	142300	184482730	11920	11920	11920	11920	10
355	20241211	142200	184363530	11920	11920	11920	11920	10
356	20241211	142100	184244330	11920	11920	11920	11920	21
357	20241211	142000	183994010	11900	11900	11920	11900	32
358	20241211	141900	183613170	11900	11900	11900	11900	10
359	20241211	141800	183494170	11950	11950	11950	11950	0
360	20241211	141700	183494170	11950	11920	11950	11920	8
361	20241211	141600	183398600	11920	11910	11920	11910	22
362	20241211	141500	183136570	11910	11910	11910	11910	10
363	20241211	141400	183017470	11910	11900	11910	11890	518
364	20241211	141300	176853290	11900	11900	11900	11900	20
365	20241211	141200	176615290	11900	11900	11900	11900	20
366	20241211	141100	176377290	11900	11900	11900	11900	8
367	20241211	141000	176282090	11920	11920	11920	11920	0
368	20241211	140900	176282090	11920	11900	11920	11900	26
369	20241211	140800	175972370	11900	11900	11900	11900	20
370	20241211	140700	175734370	11900	11900	11900	11900	10
371	20241211	140600	175615370	11900	11910	11910	11900	29
372	20241211	140500	175270080	11910	11910	11910	11910	51
373	20241211	140400	174662670	11910	11930	11930	11910	201
374	20241211	140300	172268740	11930	11930	11930	11930	22
375	20241211	140200	172006280	11910	11910	11910	11910	12
376	20241211	140100	171863360	11910	11910	11910	11910	15
377	20241211	140000	171684710	11910	11900	11910	11900	16
378	20241211	135900	171494170	11900	11890	11900	11890	18
379	20241211	135800	171280010	11890	11890	11890	11890	25
380	20241211	135700	170982760	11890	11880	11890	11880	11
381	20241211	135600	170852070	11880	11880	11880	11880	10
382	20241211	135500	170733270	11880	11880	11880	11880	10
383	20241211	135400	170614470	11880	11880	11880	11880	10
384	20241211	135300	170495670	11880	11880	11880	11880	10
385	20241211	135200	170376870	11880	11880	11880	11880	20
386	20241211	135100	170139270	11880	11880	11880	11880	10
387	20241211	135000	170020470	11880	11870	11880	11870	30
388	20241211	134900	169664170	11880	11870	11880	11870	11
389	20241211	134800	169533590	11880	11890	11890	11880	9
390	20241211	134700	169426650	11880	11880	11880	11880	8
391	20241211	134600	169331610	11890	11880	11890	11880	9
392	20241211	134500	169224670	11890	11880	11890	11880	23
393	20241211	134400	168951400	11880	11880	11880	11880	20
394	20241211	134300	168713800	11890	11890	11890	11890	22
395	20241211	134200	168452220	11900	11900	11900	11900	11
396	20241211	134100	168321320	11920	11930	11930	11920	6
397	20241211	134000	168249770	11940	11950	11950	11940	5
398	20241211	133900	168190050	11960	11960	11960	11960	0
399	20241211	133800	168190050	11960	11950	11960	11950	3
400	20241211	133700	168154180	11910	11910	11910	11910	30
401	20241211	133600	167796880	11900	11900	11900	11900	21
402	20241211	133500	167546980	11910	11910	11910	11910	1
403	20241211	133400	167535070	11910	11910	11910	11910	20
404	20241211	133300	167296870	11910	11910	11910	11910	20
405	20241211	133200	167058670	11910	11910	11910	11910	14
406	20241211	133100	166891930	11930	11930	11930	11930	2
407	20241211	133000	166868070	11940	11940	11940	11940	5
408	20241211	132900	166808370	11940	11920	11940	11920	21
409	20241211	132800	166558030	11920	11920	11920	11920	20
410	20241211	132700	166319630	11920	11920	11920	11920	10
411	20241211	132600	166200430	11940	11940	11940	11940	0
412	20241211	132500	166200430	11940	11940	11940	11940	5
413	20241211	132400	166140730	11940	11940	11940	11940	15
414	20241211	132300	165961630	11930	11930	11930	11930	20
415	20241211	132200	165723030	11930	11930	11930	11930	10
416	20241211	132100	165603730	11930	11930	11930	11930	71
417	20241211	132000	164756700	11930	11930	11930	11930	10
418	20241211	131900	164637400	11930	11930	11930	11930	10
419	20241211	131800	164518100	11930	11930	11930	11930	10
420	20241211	131700	164398800	11930	11930	11930	11930	30
421	20241211	131600	164040900	11930	11950	11950	11930	11
422	20241211	131500	163909650	11950	11950	11950	11950	21
423	20241211	131400	163658700	11950	11950	11950	11950	10
424	20241211	131300	163539200	11960	11960	11960	11960	0
425	20241211	131200	163539200	11960	11950	11960	11950	152
426	20241211	131100	161721380	11950	11950	11950	11950	10
427	20241211	131000	161601880	11950	11950	11950	11950	10
428	20241211	130900	161482380	11950	11950	11950	11950	10
429	20241211	130800	161362880	11950	11950	11950	11950	15
430	20241211	130700	161183630	11950	11950	11950	11950	22
431	20241211	130600	160920730	11950	11940	11950	11940	11
432	20241211	130500	160789380	11940	11940	11940	11940	10
433	20241211	130400	160669980	11940	11940	11940	11940	0
434	20241211	130300	160669980	11940	11940	11940	11940	2
435	20241211	130200	160646100	11940	11950	11950	11940	5
436	20241211	130100	160586380	11950	11950	11950	11950	2
437	20241211	130000	160562480	11950	11960	11960	11950	2
438	20241211	125900	160538570	11960	11960	11960	11960	0
439	20241211	125800	160538570	11960	11940	11960	11940	4
440	20241211	125700	160490770	11960	11960	11960	11960	0
441	20241211	125600	160490770	11960	11960	11960	11960	0
442	20241211	125500	160490770	11960	11960	11960	11960	0
443	20241211	125400	160490770	11960	11960	11960	11960	20
444	20241211	125300	160251570	11950	11950	11950	11950	0
445	20241211	125200	160251570	11950	11950	11950	11950	0
446	20241211	125100	160251570	11950	11950	11950	11950	0
447	20241211	125000	160251570	11950	11950	11950	11950	0
448	20241211	124900	160251570	11950	11950	11950	11950	0
449	20241211	124800	160251570	11950	11950	11950	11950	0
450	20241211	124700	160251570	11950	11960	11960	11950	11
451	20241211	124600	160120110	11960	11960	11960	11960	3
452	20241211	124500	160084230	11950	11950	11950	11930	14
453	20241211	124400	159917090	11950	11950	11960	11950	8
454	20241211	124300	159821470	11960	11940	11960	11940	310
455	20241211	124200	156116860	11940	11940	11940	11940	5
456	20241211	124100	156057160	11950	11950	11950	11950	1
457	20241211	124000	156045210	11950	11950	11950	11950	2
458	20241211	123900	156021310	11950	11940	11950	11940	12
459	20241211	123800	155878000	11940	11940	11940	11940	0
460	20241211	123700	155878000	11940	11940	11940	11940	10
461	20241211	123600	155758600	11940	11940	11940	11940	0
462	20241211	123500	155758600	11940	11930	11940	11930	12
463	20241211	123400	155615430	11930	11930	11930	11930	1
464	20241211	123300	155603500	11920	11920	11920	11920	12
465	20241211	123200	155460460	11920	11930	11930	11920	3
466	20241211	123100	155424690	11930	11930	11930	11930	0
467	20241211	123000	155424690	11930	11930	11930	11930	181
468	20241211	122900	153265360	11930	11930	11930	11930	0
469	20241211	122800	153265360	11930	11930	11930	11930	0
470	20241211	122700	153265360	11930	11930	11930	11930	0
471	20241211	122600	153265360	11930	11930	11930	11930	0
472	20241211	122500	153265360	11930	11930	11930	11930	0
473	20241211	122400	153265360	11930	11930	11930	11930	0
474	20241211	122300	153265360	11930	11930	11930	11930	0
475	20241211	122200	153265360	11930	11930	11930	11930	2
476	20241211	122100	153241500	11930	11930	11930	11930	0
477	20241211	122000	153241500	11930	11930	11930	11930	0
478	20241211	121900	153241500	11930	11930	11930	11930	0
479	20241211	121800	153241500	11930	11930	11930	11930	57
480	20241211	121700	152561490	11940	11940	11940	11940	0
481	20241211	121600	152561490	11940	11940	11940	11940	0
482	20241211	121500	152561490	11940	11940	11940	11940	0
483	20241211	121400	152561490	11940	11940	11940	11940	0
484	20241211	121300	152561490	11940	11940	11940	11940	0
485	20241211	121200	152561490	11940	11940	11940	11940	41
486	20241211	121100	152071950	11930	11930	11930	11930	0
487	20241211	121000	152071950	11930	11930	11930	11930	0
488	20241211	120900	152071950	11930	11930	11930	11930	3
489	20241211	120800	152036160	11900	11900	11900	11900	0
490	20241211	120700	152036160	11900	11930	11930	11900	49
491	20241211	120600	151452510	11940	11940	11940	11940	0
492	20241211	120500	151452510	11940	11940	11940	11940	0
493	20241211	120400	151452510	11940	11940	11940	11940	0
494	20241211	120300	151452510	11940	11940	11940	11940	0
495	20241211	120200	151452510	11940	11940	11940	11940	0
496	20241211	120100	151452510	11940	11940	11940	11940	0
497	20241211	120000	151452510	11940	11940	11940	11940	7
498	20241211	115900	151368930	11940	11940	11940	11940	6
499	20241211	115800	151297290	11940	11940	11940	11940	7
500	20241211	115700	151213710	11930	11930	11930	11930	6
501	20241211	115600	151142130	11930	11930	11930	11930	6
502	20241211	115500	151070550	11930	11930	11930	11930	7
503	20241211	115400	150987040	11930	11930	11930	11930	7
504	20241211	115300	150903530	11930	11930	11930	11930	6
505	20241211	115200	150831950	11930	11930	11930	11930	7
506	20241211	115100	150748440	11930	11930	11930	11930	13
507	20241211	115000	150593350	11930	11930	11930	11930	7
508	20241211	114900	150509840	11930	11930	11930	11930	7
509	20241211	114800	150426330	11920	11920	11920	11920	0
510	20241211	114700	150426330	11920	11920	11920	11920	7
511	20241211	114600	150342890	11920	11920	11920	11920	7
512	20241211	114500	150259450	11920	11920	11920	11920	6
513	20241211	114400	150187930	11920	11920	11920	11920	7
514	20241211	114300	150104490	11920	11920	11920	11920	7
515	20241211	114200	150021050	11920	11920	11920	11920	13
516	20241211	114100	149866090	11920	11920	11920	11920	7
517	20241211	114000	149782650	11920	11920	11920	11920	6
518	20241211	113900	149711130	11920	11920	11920	11920	7
519	20241211	113800	149627690	11920	11920	11920	11920	8
520	20241211	113700	149532330	11920	11920	11920	11920	6
521	20241211	113600	149460810	11920	11920	11920	11920	7
522	20241211	113500	149377370	11920	11920	11920	11920	7
523	20241211	113400	149293930	11920	11920	11920	11920	16
524	20241211	113300	149103210	11930	11930	11930	11930	9
525	20241211	113200	148995840	11930	11930	11930	11930	5
526	20241211	113100	148936190	11920	11910	11920	11910	278
527	20241211	113000	145624230	11910	11910	11910	11910	7
528	20241211	112900	145540860	11910	11910	11910	11910	6
529	20241211	112800	145469400	11910	11910	11910	11910	7
530	20241211	112700	145386030	11910	11910	11910	11910	7
531	20241211	112600	145302660	11900	11900	11900	11900	2
532	20241211	112500	145278860	11900	11900	11900	11900	7
533	20241211	112400	145195560	11900	11900	11900	11900	13
534	20241211	112300	145040860	11900	11900	11900	11900	11
535	20241211	112200	144909960	11900	11900	11900	11900	7
536	20241211	112100	144826660	11900	11900	11900	11900	6
537	20241211	112000	144755260	11900	11900	11900	11900	8
538	20241211	111900	144660060	11900	11900	11900	11900	7
539	20241211	111800	144576760	11900	11900	11900	11900	6
540	20241211	111700	144505360	11900	11900	11900	11900	7
541	20241211	111600	144422060	11900	11900	11900	11900	7
542	20241211	111500	144338760	11890	11890	11890	11890	9
543	20241211	111400	144231750	11890	11890	11890	11890	7
544	20241211	111300	144148520	11890	11890	11890	11890	7
545	20241211	111200	144065290	11890	11890	11890	11890	7
546	20241211	111100	143982060	11890	11890	11890	11890	7
547	20241211	111000	143898830	11880	11880	11890	11880	63
548	20241211	110900	143150330	11890	11890	11890	11890	48
549	20241211	110800	142579610	11900	11900	11900	11890	14
550	20241211	110700	142413020	11910	11910	11910	11910	7
551	20241211	110600	142329650	11890	11880	11890	11880	96
552	20241211	110500	141188660	11880	11880	11880	11880	12
553	20241211	110400	141046100	11880	11880	11880	11880	0
554	20241211	110300	141046100	11880	11880	11880	11880	0
555	20241211	110200	141046100	11880	11880	11880	11880	0
556	20241211	110100	141046100	11880	11880	11880	11880	0
557	20241211	110000	141046100	11880	11880	11880	11880	0
558	20241211	105900	141046100	11880	11880	11880	11880	0
559	20241211	105800	141046100	11880	11880	11880	11880	245
560	20241211	105700	138135500	11880	11880	11880	11880	2
561	20241211	105600	138111740	11880	11880	11880	11880	5
562	20241211	105500	138052340	11890	11880	11890	11880	104
563	20241211	105400	136815920	11880	11880	11880	11880	0
564	20241211	105300	136815920	11880	11880	11880	11880	1
565	20241211	105200	136804040	11880	11880	11880	11880	0
566	20241211	105100	136804040	11880	11880	11880	11880	0
567	20241211	105000	136804040	11880	11880	11880	11880	0
568	20241211	104900	136804040	11880	11880	11880	11880	0
569	20241211	104800	136804040	11880	11880	11880	11880	0
570	20241211	104700	136804040	11880	11880	11880	11880	0
571	20241211	104600	136804040	11880	11890	11890	11880	46
572	20241211	104500	136257510	11900	11920	11920	11900	58
573	20241211	104400	135567230	11910	11910	11910	11910	103
574	20241211	104300	134340500	11910	11940	11940	11910	105
575	20241211	104200	133088010	11930	11930	11930	11930	0
576	20241211	104100	133088010	11930	11930	11930	11930	0
577	20241211	104000	133088010	11930	11930	11930	11930	17
578	20241211	103900	132885200	11930	11930	11930	11930	0
579	20241211	103800	132885200	11930	11930	11930	11930	0
580	20241211	103700	132885200	11930	11930	11930	11930	0
581	20241211	103600	132885200	11930	11930	11930	11930	0
582	20241211	103500	132885200	11930	11930	11930	11930	3
583	20241211	103400	132849410	11910	11910	11910	11910	0
584	20241211	103300	132849410	11910	11910	11910	11910	2
585	20241211	103200	132825590	11930	11930	11930	11930	0
586	20241211	103100	132825590	11930	11930	11930	11930	0
587	20241211	103000	132825590	11930	11930	11930	11930	1
588	20241211	102900	132813660	11950	11920	11950	11910	118
589	20241211	102800	131404970	11940	11940	11940	11940	0
590	20241211	102700	131404970	11940	11940	11940	11940	0
591	20241211	102600	131404970	11940	11940	11940	11940	0
592	20241211	102500	131404970	11940	11940	11940	11940	0
593	20241211	102400	131404970	11940	11940	11940	11940	1
594	20241211	102300	131393030	11930	11930	11930	11930	220
595	20241211	102200	128768430	11930	11930	11930	11930	34
596	20241211	102100	128362810	11930	11930	11930	11930	3
597	20241211	102000	128327020	11930	11930	11930	11930	0
598	20241211	101900	128327020	11930	11930	11930	11930	0
599	20241211	101800	128327020	11930	11930	11930	11930	0
600	20241211	101700	128327020	11930	11930	11930	11930	1
601	20241211	101600	128315090	11930	11930	11930	11930	0
602	20241211	101500	128315090	11930	11930	11930	11930	0
603	20241211	101400	128315090	11930	11930	11930	11930	0
604	20241211	101300	128315090	11930	11930	11930	11930	1
605	20241211	101200	128303160	11930	11930	11930	11930	0
606	20241211	101100	128303160	11930	11930	11930	11930	0
607	20241211	101000	128303160	11930	11930	11930	11930	10
608	20241211	100900	128183860	11930	11930	11930	11930	5
609	20241211	100800	128124210	11930	11930	11930	11930	0
610	20241211	100700	128124210	11930	11930	11930	11930	0
611	20241211	100600	128124210	11930	11930	11930	11930	0
612	20241211	100500	128124210	11930	11930	11930	11930	0
613	20241211	100400	128124210	11930	11930	11930	11930	0
614	20241211	100300	128124210	11930	11930	11930	11930	20
615	20241211	100200	127885610	11930	11930	11930	11930	0
616	20241211	100100	127885610	11930	11930	11930	11930	0
617	20241211	100000	127885610	11930	11920	11930	11920	4
618	20241211	095900	127837920	11920	11920	11920	11920	0
619	20241211	095800	127837920	11920	11920	11920	11920	109
620	20241211	095700	126538640	11890	11910	11910	11890	91
621	20241211	095600	125456520	11920	11920	11920	11920	17
622	20241211	095500	125253880	11930	11930	11930	11930	1
623	20241211	095400	125241950	11910	11920	11920	11910	6
624	20241211	095300	125170460	11930	11930	11930	11930	2
625	20241211	095200	125146600	11930	11930	11930	11930	4
626	20241211	095100	125098880	11920	11880	11920	11880	343
627	20241211	095000	121010380	11900	11860	11900	11860	1983
628	20241211	094900	97428290	11860	11860	11860	11860	8
629	20241211	094800	97333410	11860	11860	11860	11860	5
630	20241211	094700	97274110	11860	11860	11860	11860	81
631	20241211	094600	96313450	11880	11880	11880	11880	40
632	20241211	094500	95838250	11880	11880	11880	11880	10
633	20241211	094400	95719450	11880	11880	11880	11880	2
634	20241211	094300	95695690	11880	11880	11880	11880	2
635	20241211	094200	95671930	11890	11860	11890	11860	1194
636	20241211	094100	81485960	11860	11860	11870	11860	104
637	20241211	094000	80252500	11860	11860	11860	11860	1
638	20241211	093900	80240640	11840	11840	11840	11840	0
639	20241211	093800	80240640	11840	11840	11840	11840	0
640	20241211	093700	80240640	11840	11840	11840	11840	0
641	20241211	093600	80240640	11840	11840	11840	11840	51
642	20241211	093500	79636800	11840	11850	11850	11840	102
643	20241211	093400	78428220	11850	11870	11870	11850	325
644	20241211	093300	74572000	11870	11870	11880	11870	35
645	20241211	093200	74156530	11880	11880	11880	11880	0
646	20241211	093100	74156530	11880	11880	11880	11880	0
647	20241211	093000	74156530	11880	11880	11880	11880	0
648	20241211	092900	74156530	11880	11880	11880	11880	0
649	20241211	092800	74156530	11880	11880	11880	11880	1
650	20241211	092700	74144650	11880	11850	11880	11850	103
651	20241211	092600	72921270	11830	11850	11850	11830	192
652	20241211	092500	70649360	11870	11870	11870	11870	1
653	20241211	092400	70637490	11870	11870	11870	11870	20
654	20241211	092300	70400090	11880	11880	11880	11880	2
655	20241211	092200	70376330	11880	11870	11880	11870	15
656	20241211	092100	70198260	11870	11860	11880	11840	29
657	20241211	092000	69854090	11860	11860	11860	11860	1
658	20241211	091900	69842230	11840	11840	11840	11840	59
659	20241211	091800	69143670	11870	11870	11870	11870	0
660	20241211	091700	69143670	11870	11850	11870	11850	406
661	20241211	091600	64328820	11860	11860	11860	11860	0
662	20241211	091500	64328820	11860	11860	11860	11860	85
663	20241211	091400	63320720	11860	11860	11860	11860	0
664	20241211	091300	63320720	11860	11860	11860	11860	0
665	20241211	091200	63320720	11860	11850	11860	11850	378
666	20241211	091100	58841410	11840	11840	11840	11840	291
667	20241211	091000	55395970	11840	11810	11840	11810	764
668	20241211	090900	46361220	11810	11800	11810	11800	315
669	20241211	090800	42642640	11800	11680	11800	11680	1094
670	20241211	090700	29772450	11620	11620	11620	11620	0
671	20241211	090600	29772450	11620	11570	11620	11570	366
672	20241211	090500	25523060	11450	11510	11510	11400	1066
673	20241211	090400	13289460	11510	11520	11520	11510	869
674	20241211	090300	3283580	11510	11600	11600	11510	200
675	20241211	090200	972540	11560	11570	11570	11560	74
676	20241211	090100	117000	11700	11700	11700	11700	0
677	20241211	090000	117000	11700	11700	11700	11700	10