KissMeData/003470/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184000	211558345	2710	2710	2710	2710	2551
3	20241211	183900	211558345	2710	2710	2710	2710	0
4	20241211	183800	211558345	2710	2710	2710	2710	0
5	20241211	183700	211558345	2710	2710	2710	2710	0
6	20241211	183600	211558345	2710	2710	2710	2710	0
7	20241211	183500	211558345	2710	2710	2710	2710	0
8	20241211	183400	211558345	2710	2710	2710	2710	0
9	20241211	183300	211558345	2710	2710	2710	2710	0
10	20241211	183200	211558345	2710	2710	2710	2710	0
11	20241211	183100	211558345	2710	2710	2710	2710	0
12	20241211	183000	211558345	2710	2710	2710	2710	0
13	20241211	182900	211558345	2710	2710	2710	2710	0
14	20241211	182800	211558345	2710	2710	2710	2710	0
15	20241211	182700	211558345	2710	2710	2710	2710	0
16	20241211	182600	211558345	2710	2710	2710	2710	0
17	20241211	182500	211558345	2710	2710	2710	2710	0
18	20241211	182400	211558345	2710	2710	2710	2710	0
19	20241211	182300	211558345	2710	2710	2710	2710	0
20	20241211	182200	211558345	2710	2710	2710	2710	0
21	20241211	182100	211558345	2710	2710	2710	2710	0
22	20241211	182000	211558345	2710	2710	2710	2710	0
23	20241211	181900	211558345	2710	2710	2710	2710	0
24	20241211	181800	211558345	2710	2710	2710	2710	0
25	20241211	181700	211558345	2710	2710	2710	2710	0
26	20241211	181600	211558345	2710	2710	2710	2710	0
27	20241211	181500	211558345	2710	2710	2710	2710	0
28	20241211	181400	211558345	2710	2710	2710	2710	0
29	20241211	181300	211558345	2710	2710	2710	2710	0
30	20241211	181200	211558345	2710	2710	2710	2710	0
31	20241211	181100	211558345	2710	2710	2710	2710	0
32	20241211	181000	211558345	2710	2710	2710	2710	2551
33	20241211	180900	211558345	2710	2710	2710	2710	0
34	20241211	180800	211558345	2710	2710	2710	2710	0
35	20241211	180700	211558345	2710	2710	2710	2710	0
36	20241211	180600	211558345	2710	2710	2710	2710	0
37	20241211	180500	211558345	2710	2710	2710	2710	0
38	20241211	180400	211558345	2710	2710	2710	2710	0
39	20241211	180300	211558345	2710	2710	2710	2710	0
40	20241211	180200	211558345	2710	2710	2710	2710	0
41	20241211	180100	211558345	2710	2710	2710	2710	0
42	20241211	180000	211558345	2710	2710	2710	2710	0
43	20241211	175900	211558345	2710	2710	2710	2710	0
44	20241211	175800	211558345	2710	2710	2710	2710	0
45	20241211	175700	211558345	2710	2710	2710	2710	0
46	20241211	175600	211558345	2710	2710	2710	2710	0
47	20241211	175500	211558345	2710	2710	2710	2710	0
48	20241211	175400	211558345	2710	2710	2710	2710	0
49	20241211	175300	211558345	2710	2710	2710	2710	0
50	20241211	175200	211558345	2710	2710	2710	2710	0
51	20241211	175100	211558345	2710	2710	2710	2710	0
52	20241211	175000	211558345	2710	2710	2710	2710	0
53	20241211	174900	211558345	2710	2710	2710	2710	0
54	20241211	174800	211558345	2710	2710	2710	2710	0
55	20241211	174700	211558345	2710	2710	2710	2710	0
56	20241211	174600	211558345	2710	2710	2710	2710	0
57	20241211	174500	211558345	2710	2710	2710	2710	0
58	20241211	174400	211558345	2710	2710	2710	2710	0
59	20241211	174300	211558345	2710	2710	2710	2710	0
60	20241211	174200	211558345	2710	2710	2710	2710	0
61	20241211	174100	211558345	2710	2710	2710	2710	0
62	20241211	174000	211558345	2710	2710	2710	2710	2551
63	20241211	173900	211558345	2710	2710	2710	2710	0
64	20241211	173800	211558345	2710	2710	2710	2710	0
65	20241211	173700	211558345	2710	2710	2710	2710	0
66	20241211	173600	211558345	2710	2710	2710	2710	0
67	20241211	173500	211558345	2710	2710	2710	2710	0
68	20241211	173400	211558345	2710	2710	2710	2710	0
69	20241211	173300	211558345	2710	2710	2710	2710	0
70	20241211	173200	211558345	2710	2710	2710	2710	0
71	20241211	173100	211558345	2710	2710	2710	2710	0
72	20241211	173000	211558345	2710	2710	2710	2710	0
73	20241211	172900	211558345	2710	2710	2710	2710	0
74	20241211	172800	211558345	2710	2710	2710	2710	0
75	20241211	172700	211558345	2710	2710	2710	2710	0
76	20241211	172600	211558345	2710	2710	2710	2710	0
77	20241211	172500	211558345	2710	2710	2710	2710	0
78	20241211	172400	211558345	2710	2710	2710	2710	0
79	20241211	172300	211558345	2710	2710	2710	2710	0
80	20241211	172200	211558345	2710	2710	2710	2710	0
81	20241211	172100	211558345	2710	2710	2710	2710	0
82	20241211	172000	211558345	2710	2710	2710	2710	0
83	20241211	171900	211558345	2710	2710	2710	2710	0
84	20241211	171800	211558345	2710	2710	2710	2710	0
85	20241211	171700	211558345	2710	2710	2710	2710	0
86	20241211	171600	211558345	2710	2710	2710	2710	0
87	20241211	171500	211558345	2710	2710	2710	2710	0
88	20241211	171400	211558345	2710	2710	2710	2710	0
89	20241211	171300	211558345	2710	2710	2710	2710	0
90	20241211	171200	211558345	2710	2710	2710	2710	0
91	20241211	171100	211558345	2710	2710	2710	2710	0
92	20241211	171000	211558345	2710	2710	2710	2710	2551
93	20241211	170900	211558345	2710	2710	2710	2710	0
94	20241211	170800	211558345	2710	2710	2710	2710	0
95	20241211	170700	211558345	2710	2710	2710	2710	0
96	20241211	170600	211558345	2710	2710	2710	2710	0
97	20241211	170500	211558345	2710	2710	2710	2710	0
98	20241211	170400	211558345	2710	2710	2710	2710	0
99	20241211	170300	211558345	2710	2710	2710	2710	0
100	20241211	170200	211558345	2710	2710	2710	2710	0
101	20241211	170100	211558345	2710	2710	2710	2710	0
102	20241211	170000	211558345	2710	2710	2710	2710	0
103	20241211	165900	211558345	2710	2710	2710	2710	0
104	20241211	165800	211558345	2710	2710	2710	2710	0
105	20241211	165700	211558345	2710	2710	2710	2710	0
106	20241211	165600	211558345	2710	2710	2710	2710	0
107	20241211	165500	211558345	2710	2710	2710	2710	0
108	20241211	165400	211558345	2710	2710	2710	2710	0
109	20241211	165300	211558345	2710	2710	2710	2710	0
110	20241211	165200	211558345	2710	2710	2710	2710	0
111	20241211	165100	211558345	2710	2710	2710	2710	0
112	20241211	165000	211558345	2710	2710	2710	2710	0
113	20241211	164900	211558345	2710	2710	2710	2710	0
114	20241211	164800	211558345	2710	2710	2710	2710	0
115	20241211	164700	211558345	2710	2710	2710	2710	0
116	20241211	164600	211558345	2710	2710	2710	2710	0
117	20241211	164500	211558345	2710	2710	2710	2710	0
118	20241211	164400	211558345	2710	2710	2710	2710	0
119	20241211	164300	211558345	2710	2710	2710	2710	0
120	20241211	164200	211558345	2710	2710	2710	2710	0
121	20241211	164100	211558345	2710	2710	2710	2710	0
122	20241211	164000	211558345	2710	2710	2710	2710	2551
123	20241211	163900	211558345	2710	2710	2710	2710	0
124	20241211	163800	211558345	2710	2710	2710	2710	0
125	20241211	163700	211558345	2710	2710	2710	2710	0
126	20241211	163600	211558345	2710	2710	2710	2710	0
127	20241211	163500	211558345	2710	2710	2710	2710	0
128	20241211	163400	211558345	2710	2710	2710	2710	0
129	20241211	163300	211558345	2710	2710	2710	2710	0
130	20241211	163200	211558345	2710	2710	2710	2710	0
131	20241211	163100	211558345	2710	2710	2710	2710	0
132	20241211	163000	211558345	2710	2710	2710	2710	0
133	20241211	162900	211558345	2710	2710	2710	2710	0
134	20241211	162800	211558345	2710	2710	2710	2710	0
135	20241211	162700	211558345	2710	2710	2710	2710	0
136	20241211	162600	211558345	2710	2710	2710	2710	0
137	20241211	162500	211558345	2710	2710	2710	2710	0
138	20241211	162400	211558345	2710	2710	2710	2710	0
139	20241211	162300	211558345	2710	2710	2710	2710	0
140	20241211	162200	211558345	2710	2710	2710	2710	0
141	20241211	162100	211558345	2710	2710	2710	2710	0
142	20241211	162000	211558345	2710	2710	2710	2710	0
143	20241211	161900	211558345	2710	2710	2710	2710	0
144	20241211	161800	211558345	2710	2710	2710	2710	0
145	20241211	161700	211558345	2710	2710	2710	2710	0
146	20241211	161600	211558345	2710	2710	2710	2710	0
147	20241211	161500	211558345	2710	2710	2710	2710	0
148	20241211	161400	211558345	2710	2710	2710	2710	0
149	20241211	161300	211558345	2710	2710	2710	2710	0
150	20241211	161200	211558345	2710	2710	2710	2710	0
151	20241211	161100	211558345	2710	2710	2710	2710	0
152	20241211	161000	211558345	2710	2710	2710	2710	2551
153	20241211	160900	211558345	2710	2710	2710	2710	0
154	20241211	160800	211558345	2710	2710	2710	2710	0
155	20241211	160700	211558345	2710	2710	2710	2710	0
156	20241211	160600	211558345	2710	2710	2710	2710	0
157	20241211	160500	211558345	2710	2710	2710	2710	0
158	20241211	160400	211558345	2710	2710	2710	2710	0
159	20241211	160300	211558345	2710	2710	2710	2710	0
160	20241211	160200	211558345	2710	2710	2710	2710	0
161	20241211	160100	211558345	2710	2710	2710	2710	0
162	20241211	160000	211558345	2710	2710	2710	2710	0
163	20241211	155900	211558345	2710	2710	2710	2710	0
164	20241211	155800	211558345	2710	2710	2710	2710	0
165	20241211	155700	211558345	2710	2710	2710	2710	0
166	20241211	155600	211558345	2710	2710	2710	2710	0
167	20241211	155500	211558345	2710	2710	2710	2710	0
168	20241211	155400	211558345	2710	2710	2710	2710	0
169	20241211	155300	211558345	2710	2710	2710	2710	0
170	20241211	155200	211558345	2710	2710	2710	2710	0
171	20241211	155100	211558345	2710	2710	2710	2710	0
172	20241211	155000	211558345	2710	2710	2710	2710	0
173	20241211	154900	211558345	2710	2710	2710	2710	0
174	20241211	154800	211558345	2710	2710	2710	2710	0
175	20241211	154700	211558345	2710	2710	2710	2710	0
176	20241211	154600	211558345	2710	2710	2710	2710	0
177	20241211	154500	211558345	2710	2710	2710	2710	0
178	20241211	154400	211558345	2710	2710	2710	2710	0
179	20241211	154300	211558345	2710	2710	2710	2710	0
180	20241211	154200	211558345	2710	2710	2710	2710	0
181	20241211	154100	211558345	2710	2710	2710	2710	0
182	20241211	154000	211558345	2710	2710	2710	2710	2551
183	20241211	153900	211558345	2710	2710	2710	2710	0
184	20241211	153800	211558345	2710	2710	2710	2710	0
185	20241211	153700	211558345	2710	2710	2710	2710	0
186	20241211	153600	211558345	2710	2710	2710	2710	0
187	20241211	153500	211558345	2710	2710	2710	2710	0
188	20241211	153400	211558345	2710	2710	2710	2710	0
189	20241211	153300	211558345	2710	2710	2710	2710	0
190	20241211	153200	211558345	2710	2710	2710	2710	0
191	20241211	153100	211558345	2710	2710	2710	2710	0
192	20241211	153000	211558345	2710	2710	2710	2710	2551
193	20241211	152900	204645135	2710	2710	2710	2710	0
194	20241211	152800	204645135	2710	2710	2710	2710	0
195	20241211	152700	204645135	2710	2710	2710	2710	0
196	20241211	152600	204645135	2710	2710	2710	2710	0
197	20241211	152500	204645135	2710	2710	2710	2710	0
198	20241211	152400	204645135	2710	2710	2710	2710	0
199	20241211	152300	204645135	2710	2710	2710	2710	0
200	20241211	152200	204645135	2710	2710	2710	2710	0
201	20241211	152100	204645135	2710	2710	2710	2710	0
202	20241211	152000	204645135	2710	2710	2710	2710	0
203	20241211	151900	204645135	2710	2710	2710	2710	0
204	20241211	151800	204645135	2710	2710	2710	2710	1
205	20241211	151700	204642425	2710	2715	2715	2710	110
206	20241211	151600	204344135	2715	2715	2715	2715	0
207	20241211	151500	204344135	2715	2710	2715	2710	84
208	20241211	151400	204116490	2710	2710	2710	2710	0
209	20241211	151300	204116490	2710	2710	2710	2710	11
210	20241211	151200	204086680	2710	2715	2715	2710	33
211	20241211	151100	203997175	2710	2710	2710	2710	0
212	20241211	151000	203997175	2710	2710	2710	2710	22
213	20241211	150900	203937555	2715	2715	2715	2715	0
214	20241211	150800	203937555	2715	2715	2715	2715	297
215	20241211	150700	203131200	2715	2715	2715	2715	0
216	20241211	150600	203131200	2715	2715	2715	2715	0
217	20241211	150500	203131200	2715	2715	2715	2715	0
218	20241211	150400	203131200	2715	2715	2715	2715	0
219	20241211	150300	203131200	2715	2715	2715	2715	297
220	20241211	150200	202324845	2705	2705	2705	2705	0
221	20241211	150100	202324845	2705	2705	2705	2705	0
222	20241211	150000	202324845	2705	2705	2705	2705	3
223	20241211	145900	202316730	2705	2705	2705	2705	0
224	20241211	145800	202316730	2705	2705	2705	2705	9
225	20241211	145700	202292385	2705	2705	2705	2705	11
226	20241211	145600	202262630	2705	2705	2705	2705	8
227	20241211	145500	202240990	2705	2705	2705	2705	0
228	20241211	145400	202240990	2705	2705	2705	2705	8
229	20241211	145300	202219350	2705	2705	2705	2705	0
230	20241211	145200	202219350	2705	2710	2710	2705	23
231	20241211	145100	202157070	2710	2705	2710	2705	910
232	20241211	145000	199691240	2715	2705	2715	2705	107
233	20241211	144900	199400805	2705	2705	2705	2705	650
234	20241211	144800	197642555	2705	2705	2705	2705	9
235	20241211	144700	197618210	2715	2715	2715	2715	6
236	20241211	144600	197601920	2705	2705	2705	2705	7
237	20241211	144500	197582985	2715	2715	2715	2715	479
238	20241211	144400	196282500	2715	2715	2715	2715	1
239	20241211	144300	196279785	2705	2715	2715	2705	162
240	20241211	144200	195840045	2705	2705	2705	2705	0
241	20241211	144100	195840045	2705	2705	2705	2705	8
242	20241211	144000	195818405	2705	2705	2705	2705	0
243	20241211	143900	195818405	2705	2705	2705	2705	10
244	20241211	143800	195791355	2705	2705	2705	2705	0
245	20241211	143700	195791355	2705	2705	2705	2705	7
246	20241211	143600	195772420	2710	2710	2710	2710	740
247	20241211	143500	193767020	2705	2710	2710	2705	509
248	20241211	143400	192387675	2715	2715	2715	2715	1
249	20241211	143300	192384960	2710	2715	2715	2710	88
250	20241211	143200	192146470	2715	2715	2720	2715	206
251	20241211	143100	191586185	2705	2705	2715	2705	131
252	20241211	143000	191230610	2700	2710	2720	2700	339
253	20241211	142900	190314650	2710	2715	2715	2705	302
254	20241211	142800	189497710	2705	2715	2715	2705	11
255	20241211	142700	189467935	2705	2705	2705	2705	0
256	20241211	142600	189467935	2705	2705	2705	2705	10
257	20241211	142500	189440885	2705	2705	2705	2705	2
258	20241211	142400	189435475	2695	2695	2695	2695	6
259	20241211	142300	189419305	2705	2710	2725	2705	171
260	20241211	142200	188953965	2720	2700	2720	2700	2244
261	20241211	142100	182850550	2710	2705	2715	2705	2206
262	20241211	142000	176866300	2710	2695	2710	2695	408
263	20241211	141900	175760750	2715	2705	2715	2705	3
264	20241211	141800	175752625	2700	2690	2710	2690	1919
265	20241211	141700	170552325	2710	2710	2710	2710	0
266	20241211	141600	170552325	2710	2690	2710	2690	429
267	20241211	141500	169389965	2710	2690	2710	2690	23
268	20241211	141400	169328055	2690	2690	2690	2690	120
269	20241211	141300	169005255	2690	2690	2690	2690	131
270	20241211	141200	168652865	2710	2690	2710	2690	842
271	20241211	141100	166376555	2690	2690	2690	2690	41
272	20241211	141000	166266265	2695	2700	2700	2695	16
273	20241211	140900	166223090	2700	2690	2700	2690	15
274	20241211	140800	166182690	2700	2700	2700	2700	0
275	20241211	140700	166182690	2700	2700	2700	2700	122
276	20241211	140600	165853290	2700	2700	2700	2700	70
277	20241211	140500	165664290	2700	2700	2700	2700	151
278	20241211	140400	165256590	2700	2700	2700	2700	40
279	20241211	140300	165148590	2700	2700	2700	2700	12
280	20241211	140200	165116190	2705	2705	2705	2705	0
281	20241211	140100	165116190	2705	2700	2705	2700	9
282	20241211	140000	165091885	2700	2700	2700	2700	467
283	20241211	135900	163830985	2705	2690	2705	2690	107
284	20241211	135800	163542580	2690	2690	2690	2690	8
285	20241211	135700	163521060	2700	2705	2705	2695	722
286	20241211	135600	161575245	2695	2695	2695	2695	10
287	20241211	135500	161548295	2695	2705	2705	2695	14
288	20241211	135400	161510555	2700	2700	2700	2700	30
289	20241211	135300	161429555	2700	2700	2700	2700	410
290	20241211	135200	160322555	2700	2690	2700	2690	101
291	20241211	135100	160049945	2700	2700	2700	2700	9
292	20241211	135000	160025645	2690	2690	2690	2690	8
293	20241211	134900	160004125	2690	2690	2690	2690	0
294	20241211	134800	160004125	2690	2690	2690	2690	9
295	20241211	134700	159979915	2700	2700	2700	2700	6
296	20241211	134600	159963715	2700	2695	2700	2695	118
297	20241211	134500	159645700	2695	2695	2705	2695	111
298	20241211	134400	159346545	2695	2695	2695	2695	30
299	20241211	134300	159265695	2695	2695	2695	2695	10
300	20241211	134200	159238745	2695	2695	2695	2695	0
301	20241211	134100	159238745	2695	2695	2695	2695	7
302	20241211	134000	159219880	2705	2705	2705	2705	0
303	20241211	133900	159219880	2705	2695	2705	2695	13
304	20241211	133800	159184805	2695	2695	2695	2695	0
305	20241211	133700	159184805	2695	2695	2695	2695	1007
306	20241211	133600	156470940	2700	2700	2700	2700	56
307	20241211	133500	156319740	2705	2705	2705	2705	31
308	20241211	133400	156235885	2710	2710	2710	2710	0
309	20241211	133300	156235885	2710	2710	2710	2710	0
310	20241211	133200	156235885	2710	2710	2710	2710	1
311	20241211	133100	156233175	2705	2705	2705	2705	0
312	20241211	133000	156233175	2705	2705	2705	2705	570
313	20241211	132900	154691325	2710	2705	2710	2705	152
314	20241211	132800	154279905	2705	2705	2705	2705	3
315	20241211	132700	154271790	2705	2705	2705	2705	16
316	20241211	132600	154228510	2705	2705	2705	2705	18
317	20241211	132500	154179820	2705	2705	2705	2705	0
318	20241211	132400	154179820	2705	2705	2705	2705	22
319	20241211	132300	154120310	2705	2705	2705	2705	0
320	20241211	132200	154120310	2705	2705	2705	2705	1
321	20241211	132100	154117605	2700	2705	2705	2700	501
322	20241211	132000	152764900	2700	2700	2700	2700	58
323	20241211	131900	152608300	2700	2700	2700	2700	0
324	20241211	131800	152608300	2700	2700	2700	2700	0
325	20241211	131700	152608300	2700	2700	2700	2700	0
326	20241211	131600	152608300	2700	2700	2700	2700	200
327	20241211	131500	152068300	2705	2705	2705	2705	0
328	20241211	131400	152068300	2705	2705	2705	2705	0
329	20241211	131300	152068300	2705	2705	2705	2705	40
330	20241211	131200	151960100	2715	2715	2715	2715	0
331	20241211	131100	151960100	2715	2715	2715	2715	1
332	20241211	131000	151957385	2710	2710	2710	2710	101
333	20241211	130900	151683675	2715	2715	2715	2715	2
334	20241211	130800	151678245	2710	2700	2710	2700	52
335	20241211	130700	151537825	2700	2700	2700	2700	59
336	20241211	130600	151378525	2705	2705	2705	2705	100
337	20241211	130500	151108025	2710	2710	2710	2710	119
338	20241211	130400	150785535	2715	2715	2715	2715	1
339	20241211	130300	150782820	2715	2715	2715	2715	0
340	20241211	130200	150782820	2715	2715	2715	2715	4
341	20241211	130100	150771960	2710	2710	2710	2710	0
342	20241211	130000	150771960	2710	2710	2710	2710	0
343	20241211	125900	150771960	2710	2710	2710	2710	0
344	20241211	125800	150771960	2710	2710	2710	2710	0
345	20241211	125700	150771960	2710	2710	2710	2710	0
346	20241211	125600	150771960	2710	2710	2710	2710	54
347	20241211	125500	150625620	2715	2715	2715	2715	0
348	20241211	125400	150625620	2715	2715	2715	2715	7
349	20241211	125300	150606615	2715	2715	2715	2715	6
350	20241211	125200	150590325	2715	2715	2715	2715	3
351	20241211	125100	150582180	2715	2715	2715	2715	6
352	20241211	125000	150565890	2715	2715	2715	2715	6
353	20241211	124900	150549600	2715	2715	2720	2715	607
354	20241211	124800	148898595	2715	2715	2715	2715	3
355	20241211	124700	148890450	2715	2715	2720	2715	7
356	20241211	124600	148871440	2715	2720	2720	2715	6
357	20241211	124500	148855135	2720	2715	2720	2710	23
358	20241211	124400	148792755	2715	2710	2715	2710	57
359	20241211	124300	148638010	2705	2705	2705	2705	7
360	20241211	124200	148619075	2720	2705	2720	2705	503
361	20241211	124100	147251540	2705	2710	2715	2705	125
362	20241211	124000	146913390	2710	2710	2710	2710	6
363	20241211	123900	146897130	2710	2710	2710	2710	7
364	20241211	123800	146878160	2710	2710	2710	2710	3
365	20241211	123700	146870030	2710	2715	2715	2710	6
366	20241211	123600	146853755	2715	2715	2715	2715	4
367	20241211	123500	146842895	2715	2720	2720	2715	4
368	20241211	123400	146832020	2715	2715	2715	2715	8
369	20241211	123300	146810300	2715	2715	2715	2715	3
370	20241211	123200	146802155	2720	2715	2720	2715	40
371	20241211	123100	146693385	2715	2715	2715	2715	7
372	20241211	123000	146674380	2715	2715	2715	2715	3
373	20241211	122900	146666235	2715	2715	2715	2715	6
374	20241211	122800	146649945	2715	2715	2715	2715	4
375	20241211	122700	146639085	2720	2715	2720	2715	5
376	20241211	122600	146625495	2710	2710	2710	2710	6
377	20241211	122500	146609235	2710	2710	2710	2710	4
378	20241211	122400	146598395	2710	2715	2715	2710	9
379	20241211	122300	146573975	2720	2720	2720	2720	6
380	20241211	122200	146557655	2720	2720	2720	2720	35
381	20241211	122100	146462455	2720	2720	2720	2715	1686
382	20241211	122000	141877065	2720	2720	2720	2720	6
383	20241211	121900	141860745	2720	2720	2720	2720	3
384	20241211	121800	141852585	2720	2720	2720	2720	7
385	20241211	121700	141833545	2720	2720	2720	2720	3
386	20241211	121600	141825385	2720	2720	2720	2720	6
387	20241211	121500	141809065	2720	2715	2720	2715	5
388	20241211	121400	141795475	2715	2715	2715	2715	3
389	20241211	121300	141787330	2715	2715	2715	2715	3
390	20241211	121200	141779185	2715	2715	2715	2715	7
391	20241211	121100	141760180	2715	2715	2715	2715	3
392	20241211	121000	141752035	2715	2715	2720	2715	9
393	20241211	120900	141727595	2705	2720	2720	2705	317
394	20241211	120800	140866675	2720	2720	2720	2720	6
395	20241211	120700	140850355	2720	2720	2720	2720	6
396	20241211	120600	140834035	2720	2720	2720	2720	4
397	20241211	120500	140823155	2720	2720	2720	2720	6
398	20241211	120400	140806835	2715	2715	2715	2715	0
399	20241211	120300	140806835	2715	2720	2720	2715	13
400	20241211	120200	140771525	2720	2720	2720	2720	3
401	20241211	120100	140763365	2720	2720	2720	2720	6
402	20241211	120000	140747045	2715	2715	2715	2715	0
403	20241211	115900	140747045	2715	2720	2720	2715	28
404	20241211	115800	140671010	2720	2720	2720	2720	3
405	20241211	115700	140662850	2720	2720	2720	2720	6
406	20241211	115600	140646530	2720	2720	2720	2720	6
407	20241211	115500	140630210	2720	2720	2720	2720	3
408	20241211	115400	140622050	2720	2720	2720	2720	4
409	20241211	115300	140611170	2720	2715	2720	2715	1003
410	20241211	115200	137883025	2710	2710	2710	2710	33
411	20241211	115100	137793595	2710	2710	2710	2710	5
412	20241211	115000	137780045	2710	2715	2715	2710	56
413	20241211	114900	137628255	2715	2720	2720	2715	4
414	20241211	114800	137617390	2715	2715	2715	2715	3
415	20241211	114700	137609245	2710	2715	2715	2710	4
416	20241211	114600	137598390	2715	2715	2720	2715	1006
417	20241211	114500	134862305	2715	2715	2715	2715	6
418	20241211	114400	134846015	2715	2715	2715	2715	3
419	20241211	114300	134837870	2715	2710	2715	2710	12
420	20241211	114200	134805335	2715	2715	2715	2715	4
421	20241211	114100	134794475	2715	2715	2715	2710	7
422	20241211	114000	134775475	2715	2715	2715	2715	3
423	20241211	113900	134767330	2715	2715	2715	2710	55
424	20241211	113800	134618255	2715	2715	2715	2715	3
425	20241211	113700	134610110	2715	2715	2715	2715	6
426	20241211	113600	134593820	2720	2710	2720	2710	46
427	20241211	113500	134469130	2710	2710	2710	2710	6
428	20241211	113400	134452870	2710	2715	2715	2710	106
429	20241211	113300	134165595	2720	2715	2720	2715	53
430	20241211	113200	134021690	2715	2715	2720	2715	10
431	20241211	113100	133994535	2710	2715	2720	2685	7362
432	20241211	113000	114062700	2710	2710	2710	2710	23
433	20241211	112900	114000370	2710	2710	2710	2710	3
434	20241211	112800	113992240	2710	2710	2710	2710	6
435	20241211	112700	113975980	2710	2710	2710	2710	21
436	20241211	112600	113919070	2715	2715	2715	2715	6
437	20241211	112500	113902780	2715	2715	2715	2715	0
438	20241211	112400	113902780	2715	2705	2715	2705	1004
439	20241211	112300	111180160	2705	2705	2705	2705	6
440	20241211	112200	111163930	2705	2705	2705	2705	3
441	20241211	112100	111155815	2705	2705	2705	2700	374
442	20241211	112000	110145975	2705	2710	2710	2705	163
443	20241211	111900	109705045	2710	2710	2710	2710	6
444	20241211	111800	109688785	2710	2710	2710	2710	3
445	20241211	111700	109680655	2710	2710	2710	2710	76
446	20241211	111600	109474695	2710	2710	2710	2710	3
447	20241211	111500	109466565	2710	2715	2715	2705	1465
448	20241211	111400	105503495	2715	2715	2715	2715	3
449	20241211	111300	105495350	2715	2715	2715	2715	6
450	20241211	111200	105479060	2710	2710	2710	2710	6
451	20241211	111100	105462800	2710	2710	2710	2710	1006
452	20241211	111000	102736540	2715	2715	2715	2715	7
453	20241211	110900	102717535	2715	2715	2715	2715	3
454	20241211	110800	102709390	2715	2715	2715	2715	6
455	20241211	110700	102693100	2715	2715	2715	2715	3
456	20241211	110600	102684955	2710	2715	2715	2710	487
457	20241211	110500	101365165	2715	2715	2715	2715	3
458	20241211	110400	101357020	2715	2715	2715	2715	6
459	20241211	110300	101340730	2715	2715	2715	2715	3
460	20241211	110200	101332585	2715	2715	2715	2715	6
461	20241211	110100	101316295	2715	2715	2715	2715	4
462	20241211	110000	101305435	2715	2720	2720	2710	355
463	20241211	105900	100343280	2720	2720	2720	2720	7
464	20241211	105800	100324240	2720	2720	2720	2720	3
465	20241211	105700	100316080	2720	2720	2720	2720	6
466	20241211	105600	100299760	2715	2715	2715	2715	3
467	20241211	105500	100291615	2715	2715	2715	2715	11
468	20241211	105400	100261750	2715	2715	2715	2715	0
469	20241211	105300	100261750	2715	2715	2715	2715	7
470	20241211	105200	100242745	2715	2720	2720	2715	4
471	20241211	105100	100231880	2715	2705	2715	2705	16
472	20241211	105000	100188570	2715	2715	2715	2715	1007
473	20241211	104900	97454565	2715	2710	2715	2710	1006
474	20241211	104800	94728290	2710	2710	2710	2710	3
475	20241211	104700	94720160	2705	2705	2705	2705	3
476	20241211	104600	94712045	2710	2705	2710	2705	8
477	20241211	104500	94690395	2705	2705	2710	2705	36
478	20241211	104400	94592865	2710	2710	2710	2710	6
479	20241211	104300	94576605	2705	2705	2705	2705	3
480	20241211	104200	94568490	2705	2705	2705	2705	6
481	20241211	104100	94552260	2710	2710	2710	2710	4
482	20241211	104000	94541420	2705	2710	2710	2705	9
483	20241211	103900	94517060	2700	2700	2700	2700	0
484	20241211	103800	94517060	2700	2715	2715	2700	1003
485	20241211	103700	91807395	2715	2715	2715	2715	506
486	20241211	103600	90433605	2715	2715	2715	2715	3
487	20241211	103500	90425460	2710	2715	2715	2710	9
488	20241211	103400	90401035	2710	2710	2710	2710	2
489	20241211	103300	90395615	2710	2715	2715	2710	7
490	20241211	103200	90376630	2710	2710	2710	2710	302
491	20241211	103100	89558210	2710	2710	2710	2710	6
492	20241211	103000	89541950	2710	2710	2710	2710	4289
493	20241211	102900	77918760	2705	2705	2705	2705	409
494	20241211	102800	76812415	2705	2705	2705	2705	3
495	20241211	102700	76804300	2705	2705	2705	2705	7
496	20241211	102600	76785365	2705	2705	2710	2705	13
497	20241211	102500	76750165	2705	2700	2705	2700	4
498	20241211	102400	76739350	2710	2705	2710	2705	752
499	20241211	102300	74705165	2700	2700	2700	2700	263
500	20241211	102200	73995065	2700	2700	2700	2700	6
501	20241211	102100	73978865	2700	2700	2700	2700	41
502	20241211	102000	73868165	2700	2700	2700	2700	6
503	20241211	101900	73851965	2700	2700	2700	2700	3
504	20241211	101800	73843865	2700	2700	2700	2700	6
505	20241211	101700	73827665	2700	2700	2700	2700	4
506	20241211	101600	73816865	2700	2700	2700	2700	6
507	20241211	101500	73800665	2700	2700	2700	2700	6
508	20241211	101400	73784465	2700	2710	2710	2700	167
509	20241211	101300	73333530	2710	2705	2710	2705	5
510	20241211	101200	73319990	2700	2705	2710	2700	33
511	20241211	101100	73230865	2710	2705	2710	2705	10
512	20241211	101000	73203800	2705	2705	2705	2705	3
513	20241211	100900	73195685	2705	2705	2705	2705	6
514	20241211	100800	73179455	2705	2710	2710	2705	6
515	20241211	100700	73163210	2710	2710	2710	2700	3007
516	20241211	100600	65043940	2710	2710	2710	2710	3
517	20241211	100500	65035810	2710	2710	2710	2710	8
518	20241211	100400	65014130	2710	2710	2710	2710	113
519	20241211	100300	64707900	2710	2705	2710	2705	10
520	20241211	100200	64680820	2710	2710	2710	2710	6
521	20241211	100100	64664560	2705	2705	2705	2705	0
522	20241211	100000	64664560	2705	2710	2710	2705	1207
523	20241211	095900	61399595	2710	2710	2710	2710	9
524	20241211	095800	61375205	2710	2710	2710	2710	6
525	20241211	095700	61358945	2710	2710	2710	2710	3
526	20241211	095600	61350815	2710	2710	2710	2710	6
527	20241211	095500	61334555	2710	2705	2710	2705	58
528	20241211	095400	61177650	2710	2710	2710	2710	6
529	20241211	095300	61161390	2710	2710	2710	2710	3
530	20241211	095200	61153260	2710	2710	2710	2710	7
531	20241211	095100	61134290	2710	2710	2710	2710	8
532	20241211	095000	61112610	2710	2710	2710	2710	3
533	20241211	094900	61104480	2710	2710	2710	2710	6
534	20241211	094800	61088220	2710	2710	2710	2710	3
535	20241211	094700	61080090	2710	2710	2710	2710	14
536	20241211	094600	61042150	2710	2710	2710	2710	103
537	20241211	094500	60763020	2710	2710	2710	2710	17
538	20241211	094400	60716950	2710	2710	2710	2710	21
539	20241211	094300	60660040	2710	2710	2710	2710	6
540	20241211	094200	60643780	2710	2710	2710	2710	3
541	20241211	094100	60635650	2710	2710	2710	2710	7
542	20241211	094000	60616680	2710	2710	2710	2710	1
543	20241211	093900	60613970	2710	2710	2710	2710	0
544	20241211	093800	60613970	2710	2710	2710	2710	43
545	20241211	093700	60497440	2710	2710	2710	2710	101
546	20241211	093600	60223730	2710	2705	2710	2705	55
547	20241211	093500	60074685	2715	2715	2715	2715	0
548	20241211	093400	60074685	2715	2705	2715	2705	3007
549	20241211	093300	51924320	2705	2705	2705	2705	0
550	20241211	093200	51924320	2705	2705	2705	2700	131
551	20241211	093100	51570060	2705	2705	2705	2700	28
552	20241211	093000	51494370	2705	2705	2705	2705	3
553	20241211	092900	51486255	2705	2705	2710	2705	553
554	20241211	092800	49987920	2705	2705	2705	2705	7
555	20241211	092700	49968985	2705	2705	2705	2705	4
556	20241211	092600	49958165	2705	2705	2710	2705	6
557	20241211	092500	49941920	2705	2710	2710	2705	583
558	20241211	092400	48364885	2710	2710	2710	2710	67
559	20241211	092300	48183315	2710	2710	2715	2705	933
560	20241211	092200	45654345	2710	2705	2710	2705	724
561	20241211	092100	43693405	2705	2705	2705	2700	110
562	20241211	092000	43396370	2705	2705	2705	2705	14
563	20241211	091900	43358500	2705	2710	2710	2705	164
564	20241211	091800	42914865	2710	2705	2710	2700	252
565	20241211	091700	42234185	2700	2705	2705	2700	755
566	20241211	091600	40191915	2705	2700	2705	2700	41
567	20241211	091500	40081200	2705	2700	2705	2700	679
568	20241211	091400	38247855	2700	2700	2700	2700	856
569	20241211	091300	35936655	2700	2700	2700	2700	3
570	20241211	091200	35928555	2700	2695	2700	2695	2781
571	20241211	091100	28423355	2695	2695	2695	2695	1578
572	20241211	091000	24170645	2700	2695	2700	2680	1123
573	20241211	090900	21145010	2695	2685	2695	2675	1578
574	20241211	090800	16901535	2690	2680	2690	2680	991
575	20241211	090700	14237295	2675	2675	2675	2675	2
576	20241211	090600	14231945	2690	2690	2690	2690	0
577	20241211	090500	14231945	2690	2690	2690	2690	0
578	20241211	090400	14231945	2690	2690	2690	2685	728
579	20241211	090300	12274125	2660	2675	2690	2660	552
580	20241211	090200	10795425	2670	2665	2670	2665	1971
581	20241211	090100	5533870	2665	2665	2665	2665	1
582	20241211	090000	5531205	2650	2670	2670	2650	2072