KissMeData/104200/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201300	155419100	2970	2970	2970	2970	2919
3	20241211	201200	155419100	2970	2970	2970	2970	0
4	20241211	201100	155419100	2970	2970	2970	2970	0
5	20241211	201000	155419100	2970	2970	2970	2970	0
6	20241211	200900	155419100	2970	2970	2970	2970	0
7	20241211	200800	155419100	2970	2970	2970	2970	0
8	20241211	200700	155419100	2970	2970	2970	2970	0
9	20241211	200600	155419100	2970	2970	2970	2970	0
10	20241211	200500	155419100	2970	2970	2970	2970	0
11	20241211	200400	155419100	2970	2970	2970	2970	0
12	20241211	200300	155419100	2970	2970	2970	2970	0
13	20241211	200200	155419100	2970	2970	2970	2970	0
14	20241211	200100	155419100	2970	2970	2970	2970	0
15	20241211	200000	155419100	2970	2970	2970	2970	0
16	20241211	195900	155419100	2970	2970	2970	2970	0
17	20241211	195800	155419100	2970	2970	2970	2970	0
18	20241211	195700	155419100	2970	2970	2970	2970	0
19	20241211	195600	155419100	2970	2970	2970	2970	0
20	20241211	195500	155419100	2970	2970	2970	2970	0
21	20241211	195400	155419100	2970	2970	2970	2970	0
22	20241211	195300	155419100	2970	2970	2970	2970	0
23	20241211	195200	155419100	2970	2970	2970	2970	0
24	20241211	195100	155419100	2970	2970	2970	2970	0
25	20241211	195000	155419100	2970	2970	2970	2970	0
26	20241211	194900	155419100	2970	2970	2970	2970	0
27	20241211	194800	155419100	2970	2970	2970	2970	0
28	20241211	194700	155419100	2970	2970	2970	2970	0
29	20241211	194600	155419100	2970	2970	2970	2970	0
30	20241211	194500	155419100	2970	2970	2970	2970	0
31	20241211	194400	155419100	2970	2970	2970	2970	0
32	20241211	194300	155419100	2970	2970	2970	2970	2919
33	20241211	194200	155419100	2970	2970	2970	2970	0
34	20241211	194100	155419100	2970	2970	2970	2970	0
35	20241211	194000	155419100	2970	2970	2970	2970	0
36	20241211	193900	155419100	2970	2970	2970	2970	0
37	20241211	193800	155419100	2970	2970	2970	2970	0
38	20241211	193700	155419100	2970	2970	2970	2970	0
39	20241211	193600	155419100	2970	2970	2970	2970	0
40	20241211	193500	155419100	2970	2970	2970	2970	0
41	20241211	193400	155419100	2970	2970	2970	2970	0
42	20241211	193300	155419100	2970	2970	2970	2970	0
43	20241211	193200	155419100	2970	2970	2970	2970	0
44	20241211	193100	155419100	2970	2970	2970	2970	0
45	20241211	193000	155419100	2970	2970	2970	2970	0
46	20241211	192900	155419100	2970	2970	2970	2970	0
47	20241211	192800	155419100	2970	2970	2970	2970	0
48	20241211	192700	155419100	2970	2970	2970	2970	0
49	20241211	192600	155419100	2970	2970	2970	2970	0
50	20241211	192500	155419100	2970	2970	2970	2970	0
51	20241211	192400	155419100	2970	2970	2970	2970	0
52	20241211	192300	155419100	2970	2970	2970	2970	0
53	20241211	192200	155419100	2970	2970	2970	2970	0
54	20241211	192100	155419100	2970	2970	2970	2970	0
55	20241211	192000	155419100	2970	2970	2970	2970	0
56	20241211	191900	155419100	2970	2970	2970	2970	0
57	20241211	191800	155419100	2970	2970	2970	2970	0
58	20241211	191700	155419100	2970	2970	2970	2970	0
59	20241211	191600	155419100	2970	2970	2970	2970	0
60	20241211	191500	155419100	2970	2970	2970	2970	0
61	20241211	191400	155419100	2970	2970	2970	2970	0
62	20241211	191300	155419100	2970	2970	2970	2970	2919
63	20241211	191200	155419100	2970	2970	2970	2970	0
64	20241211	191100	155419100	2970	2970	2970	2970	0
65	20241211	191000	155419100	2970	2970	2970	2970	0
66	20241211	190900	155419100	2970	2970	2970	2970	0
67	20241211	190800	155419100	2970	2970	2970	2970	0
68	20241211	190700	155419100	2970	2970	2970	2970	0
69	20241211	190600	155419100	2970	2970	2970	2970	0
70	20241211	190500	155419100	2970	2970	2970	2970	0
71	20241211	190400	155419100	2970	2970	2970	2970	0
72	20241211	190300	155419100	2970	2970	2970	2970	0
73	20241211	190200	155419100	2970	2970	2970	2970	0
74	20241211	190100	155419100	2970	2970	2970	2970	0
75	20241211	190000	155419100	2970	2970	2970	2970	0
76	20241211	185900	155419100	2970	2970	2970	2970	0
77	20241211	185800	155419100	2970	2970	2970	2970	0
78	20241211	185700	155419100	2970	2970	2970	2970	0
79	20241211	185600	155419100	2970	2970	2970	2970	0
80	20241211	185500	155419100	2970	2970	2970	2970	0
81	20241211	185400	155419100	2970	2970	2970	2970	0
82	20241211	185300	155419100	2970	2970	2970	2970	0
83	20241211	185200	155419100	2970	2970	2970	2970	0
84	20241211	185100	155419100	2970	2970	2970	2970	0
85	20241211	185000	155419100	2970	2970	2970	2970	0
86	20241211	184900	155419100	2970	2970	2970	2970	0
87	20241211	184800	155419100	2970	2970	2970	2970	0
88	20241211	184700	155419100	2970	2970	2970	2970	0
89	20241211	184600	155419100	2970	2970	2970	2970	0
90	20241211	184500	155419100	2970	2970	2970	2970	0
91	20241211	184400	155419100	2970	2970	2970	2970	0
92	20241211	184300	155419100	2970	2970	2970	2970	2919
93	20241211	184200	155419100	2970	2970	2970	2970	0
94	20241211	184100	155419100	2970	2970	2970	2970	0
95	20241211	184000	155419100	2970	2970	2970	2970	0
96	20241211	183900	155419100	2970	2970	2970	2970	0
97	20241211	183800	155419100	2970	2970	2970	2970	0
98	20241211	183700	155419100	2970	2970	2970	2970	0
99	20241211	183600	155419100	2970	2970	2970	2970	0
100	20241211	183500	155419100	2970	2970	2970	2970	0
101	20241211	183400	155419100	2970	2970	2970	2970	0
102	20241211	183300	155419100	2970	2970	2970	2970	0
103	20241211	183200	155419100	2970	2970	2970	2970	0
104	20241211	183100	155419100	2970	2970	2970	2970	0
105	20241211	183000	155419100	2970	2970	2970	2970	0
106	20241211	182900	155419100	2970	2970	2970	2970	0
107	20241211	182800	155419100	2970	2970	2970	2970	0
108	20241211	182700	155419100	2970	2970	2970	2970	0
109	20241211	182600	155419100	2970	2970	2970	2970	0
110	20241211	182500	155419100	2970	2970	2970	2970	0
111	20241211	182400	155419100	2970	2970	2970	2970	0
112	20241211	182300	155419100	2970	2970	2970	2970	0
113	20241211	182200	155419100	2970	2970	2970	2970	0
114	20241211	182100	155419100	2970	2970	2970	2970	0
115	20241211	182000	155419100	2970	2970	2970	2970	0
116	20241211	181900	155419100	2970	2970	2970	2970	0
117	20241211	181800	155419100	2970	2970	2970	2970	0
118	20241211	181700	155419100	2970	2970	2970	2970	0
119	20241211	181600	155419100	2970	2970	2970	2970	0
120	20241211	181500	155419100	2970	2970	2970	2970	0
121	20241211	181400	155419100	2970	2970	2970	2970	0
122	20241211	181300	155419100	2970	2970	2970	2970	2919
123	20241211	181200	155419100	2970	2970	2970	2970	0
124	20241211	181100	155419100	2970	2970	2970	2970	0
125	20241211	181000	155419100	2970	2970	2970	2970	0
126	20241211	180900	155419100	2970	2970	2970	2970	0
127	20241211	180800	155419100	2970	2970	2970	2970	0
128	20241211	180700	155419100	2970	2970	2970	2970	0
129	20241211	180600	155419100	2970	2970	2970	2970	0
130	20241211	180500	155419100	2970	2970	2970	2970	0
131	20241211	180400	155419100	2970	2970	2970	2970	0
132	20241211	180300	155419100	2970	2970	2970	2970	0
133	20241211	180200	155419100	2970	2970	2970	2970	0
134	20241211	180100	155419100	2970	2970	2970	2970	0
135	20241211	180000	155419100	2970	2970	2970	2970	0
136	20241211	175900	155419100	2970	2970	2970	2970	0
137	20241211	175800	155419100	2970	2970	2970	2970	0
138	20241211	175700	155419100	2970	2970	2970	2970	0
139	20241211	175600	155419100	2970	2970	2970	2970	0
140	20241211	175500	155419100	2970	2970	2970	2970	0
141	20241211	175400	155419100	2970	2970	2970	2970	0
142	20241211	175300	155419100	2970	2970	2970	2970	0
143	20241211	175200	155419100	2970	2970	2970	2970	0
144	20241211	175100	155419100	2970	2970	2970	2970	0
145	20241211	175000	155419100	2970	2970	2970	2970	0
146	20241211	174900	155419100	2970	2970	2970	2970	0
147	20241211	174800	155419100	2970	2970	2970	2970	0
148	20241211	174700	155419100	2970	2970	2970	2970	0
149	20241211	174600	155419100	2970	2970	2970	2970	0
150	20241211	174500	155419100	2970	2970	2970	2970	0
151	20241211	174400	155419100	2970	2970	2970	2970	0
152	20241211	174300	155419100	2970	2970	2970	2970	2919
153	20241211	174200	155419100	2970	2970	2970	2970	0
154	20241211	174100	155419100	2970	2970	2970	2970	0
155	20241211	174000	155419100	2970	2970	2970	2970	0
156	20241211	173900	155419100	2970	2970	2970	2970	0
157	20241211	173800	155419100	2970	2970	2970	2970	0
158	20241211	173700	155419100	2970	2970	2970	2970	0
159	20241211	173600	155419100	2970	2970	2970	2970	0
160	20241211	173500	155419100	2970	2970	2970	2970	0
161	20241211	173400	155419100	2970	2970	2970	2970	0
162	20241211	173300	155419100	2970	2970	2970	2970	0
163	20241211	173200	155419100	2970	2970	2970	2970	0
164	20241211	173100	155419100	2970	2970	2970	2970	0
165	20241211	173000	155419100	2970	2970	2970	2970	0
166	20241211	172900	155419100	2970	2970	2970	2970	0
167	20241211	172800	155419100	2970	2970	2970	2970	0
168	20241211	172700	155419100	2970	2970	2970	2970	0
169	20241211	172600	155419100	2970	2970	2970	2970	0
170	20241211	172500	155419100	2970	2970	2970	2970	0
171	20241211	172400	155419100	2970	2970	2970	2970	0
172	20241211	172300	155419100	2970	2970	2970	2970	0
173	20241211	172200	155419100	2970	2970	2970	2970	0
174	20241211	172100	155419100	2970	2970	2970	2970	0
175	20241211	172000	155419100	2970	2970	2970	2970	0
176	20241211	171900	155419100	2970	2970	2970	2970	0
177	20241211	171800	155419100	2970	2970	2970	2970	0
178	20241211	171700	155419100	2970	2970	2970	2970	0
179	20241211	171600	155419100	2970	2970	2970	2970	0
180	20241211	171500	155419100	2970	2970	2970	2970	0
181	20241211	171400	155419100	2970	2970	2970	2970	0
182	20241211	171300	155419100	2970	2970	2970	2970	2919
183	20241211	171200	155419100	2970	2970	2970	2970	0
184	20241211	171100	155419100	2970	2970	2970	2970	0
185	20241211	171000	155419100	2970	2970	2970	2970	0
186	20241211	170900	155419100	2970	2970	2970	2970	0
187	20241211	170800	155419100	2970	2970	2970	2970	0
188	20241211	170700	155419100	2970	2970	2970	2970	0
189	20241211	170600	155419100	2970	2970	2970	2970	0
190	20241211	170500	155419100	2970	2970	2970	2970	0
191	20241211	170400	155419100	2970	2970	2970	2970	0
192	20241211	170300	155419100	2970	2970	2970	2970	0
193	20241211	170200	155419100	2970	2970	2970	2970	0
194	20241211	170100	155419100	2970	2970	2970	2970	0
195	20241211	170000	155419100	2970	2970	2970	2970	0
196	20241211	165900	155419100	2970	2970	2970	2970	0
197	20241211	165800	155419100	2970	2970	2970	2970	0
198	20241211	165700	155419100	2970	2970	2970	2970	0
199	20241211	165600	155419100	2970	2970	2970	2970	0
200	20241211	165500	155419100	2970	2970	2970	2970	0
201	20241211	165400	155419100	2970	2970	2970	2970	0
202	20241211	165300	155419100	2970	2970	2970	2970	0
203	20241211	165200	155419100	2970	2970	2970	2970	0
204	20241211	165100	155419100	2970	2970	2970	2970	0
205	20241211	165000	155419100	2970	2970	2970	2970	0
206	20241211	164900	155419100	2970	2970	2970	2970	0
207	20241211	164800	155419100	2970	2970	2970	2970	0
208	20241211	164700	155419100	2970	2970	2970	2970	0
209	20241211	164600	155419100	2970	2970	2970	2970	0
210	20241211	164500	155419100	2970	2970	2970	2970	0
211	20241211	164400	155419100	2970	2970	2970	2970	0
212	20241211	164300	155419100	2970	2970	2970	2970	2919
213	20241211	164200	155419100	2970	2970	2970	2970	0
214	20241211	164100	155419100	2970	2970	2970	2970	0
215	20241211	164000	155419100	2970	2970	2970	2970	0
216	20241211	163900	155419100	2970	2970	2970	2970	0
217	20241211	163800	155419100	2970	2970	2970	2970	0
218	20241211	163700	155419100	2970	2970	2970	2970	0
219	20241211	163600	155419100	2970	2970	2970	2970	0
220	20241211	163500	155419100	2970	2970	2970	2970	0
221	20241211	163400	155419100	2970	2970	2970	2970	0
222	20241211	163300	155419100	2970	2970	2970	2970	0
223	20241211	163200	155419100	2970	2970	2970	2970	0
224	20241211	163100	155419100	2970	2970	2970	2970	0
225	20241211	163000	155419100	2970	2970	2970	2970	0
226	20241211	162900	155419100	2970	2970	2970	2970	0
227	20241211	162800	155419100	2970	2970	2970	2970	0
228	20241211	162700	155419100	2970	2970	2970	2970	0
229	20241211	162600	155419100	2970	2970	2970	2970	0
230	20241211	162500	155419100	2970	2970	2970	2970	0
231	20241211	162400	155419100	2970	2970	2970	2970	0
232	20241211	162300	155419100	2970	2970	2970	2970	0
233	20241211	162200	155419100	2970	2970	2970	2970	0
234	20241211	162100	155419100	2970	2970	2970	2970	0
235	20241211	162000	155419100	2970	2970	2970	2970	0
236	20241211	161900	155419100	2970	2970	2970	2970	0
237	20241211	161800	155419100	2970	2970	2970	2970	0
238	20241211	161700	155419100	2970	2970	2970	2970	0
239	20241211	161600	155419100	2970	2970	2970	2970	0
240	20241211	161500	155419100	2970	2970	2970	2970	0
241	20241211	161400	155419100	2970	2970	2970	2970	0
242	20241211	161300	155419100	2970	2970	2970	2970	2919
243	20241211	161200	155419100	2970	2970	2970	2970	0
244	20241211	161100	155419100	2970	2970	2970	2970	0
245	20241211	161000	155419100	2970	2970	2970	2970	0
246	20241211	160900	155419100	2970	2970	2970	2970	0
247	20241211	160800	155419100	2970	2970	2970	2970	0
248	20241211	160700	155419100	2970	2970	2970	2970	0
249	20241211	160600	155419100	2970	2970	2970	2970	0
250	20241211	160500	155419100	2970	2970	2970	2970	0
251	20241211	160400	155419100	2970	2970	2970	2970	0
252	20241211	160300	155419100	2970	2970	2970	2970	0
253	20241211	160200	155419100	2970	2970	2970	2970	0
254	20241211	160100	155419100	2970	2970	2970	2970	0
255	20241211	160000	155419100	2970	2970	2970	2970	0
256	20241211	155900	155419100	2970	2970	2970	2970	0
257	20241211	155800	155419100	2970	2970	2970	2970	0
258	20241211	155700	155419100	2970	2970	2970	2970	0
259	20241211	155600	155419100	2970	2970	2970	2970	0
260	20241211	155500	155419100	2970	2970	2970	2970	0
261	20241211	155400	155419100	2970	2970	2970	2970	0
262	20241211	155300	155419100	2970	2970	2970	2970	0
263	20241211	155200	155419100	2970	2970	2970	2970	0
264	20241211	155100	155419100	2970	2970	2970	2970	0
265	20241211	155000	155419100	2970	2970	2970	2970	0
266	20241211	154900	155419100	2970	2970	2970	2970	0
267	20241211	154800	155419100	2970	2970	2970	2970	0
268	20241211	154700	155419100	2970	2970	2970	2970	0
269	20241211	154600	155419100	2970	2970	2970	2970	0
270	20241211	154500	155419100	2970	2970	2970	2970	0
271	20241211	154400	155419100	2970	2970	2970	2970	0
272	20241211	154300	155419100	2970	2970	2970	2970	2919
273	20241211	154200	155419100	2970	2970	2970	2970	0
274	20241211	154100	155419100	2970	2970	2970	2970	0
275	20241211	154000	155419100	2970	2970	2970	2970	0
276	20241211	153900	155419100	2970	2970	2970	2970	0
277	20241211	153800	155419100	2970	2970	2970	2970	0
278	20241211	153700	155419100	2970	2970	2970	2970	0
279	20241211	153600	155419100	2970	2970	2970	2970	0
280	20241211	153500	155419100	2970	2970	2970	2970	0
281	20241211	153400	155419100	2970	2970	2970	2970	0
282	20241211	153300	155419100	2970	2970	2970	2970	0
283	20241211	153200	155419100	2970	2970	2970	2970	0
284	20241211	153100	155419100	2970	2970	2970	2970	0
285	20241211	153000	155419100	2970	2970	2970	2970	2919
286	20241211	152900	146749670	2960	2960	2960	2960	0
287	20241211	152800	146749670	2960	2960	2960	2960	0
288	20241211	152700	146749670	2960	2960	2960	2960	0
289	20241211	152600	146749670	2960	2960	2960	2960	0
290	20241211	152500	146749670	2960	2960	2960	2960	0
291	20241211	152400	146749670	2960	2960	2960	2960	0
292	20241211	152300	146749670	2960	2960	2960	2960	0
293	20241211	152200	146749670	2960	2960	2960	2960	0
294	20241211	152100	146749670	2960	2960	2960	2960	0
295	20241211	152000	146749670	2960	2960	2960	2960	0
296	20241211	151900	146749670	2960	2960	2960	2960	189
297	20241211	151800	146190230	2960	2960	2960	2960	122
298	20241211	151700	145829110	2960	2950	2960	2950	289
299	20241211	151600	144975380	2950	2950	2950	2950	210
300	20241211	151500	144355880	2950	2950	2950	2950	0
301	20241211	151400	144355880	2950	2950	2955	2950	105
302	20241211	151300	144046125	2955	2950	2955	2950	30
303	20241211	151200	143957620	2955	2945	2955	2945	103
304	20241211	151100	143654255	2945	2945	2945	2945	243
305	20241211	151000	142938620	2960	2960	2960	2960	0
306	20241211	150900	142938620	2960	2960	2960	2960	193
307	20241211	150800	142367340	2960	2960	2960	2960	0
308	20241211	150700	142367340	2960	2960	2960	2960	225
309	20241211	150600	141701340	2960	2960	2960	2960	0
310	20241211	150500	141701340	2960	2960	2960	2960	0
311	20241211	150400	141701340	2960	2960	2960	2960	0
312	20241211	150300	141701340	2960	2960	2960	2960	0
313	20241211	150200	141701340	2960	2960	2960	2960	214
314	20241211	150100	141067900	2965	2965	2965	2965	0
315	20241211	150000	141067900	2965	2965	2965	2965	0
316	20241211	145900	141067900	2965	2965	2965	2965	0
317	20241211	145800	141067900	2965	2965	2965	2965	0
318	20241211	145700	141067900	2965	2960	2965	2940	330
319	20241211	145600	140089590	2965	2965	2965	2965	0
320	20241211	145500	140089590	2965	2965	2965	2965	1
321	20241211	145400	140086625	2965	2965	2965	2965	0
322	20241211	145300	140086625	2965	2965	2965	2965	0
323	20241211	145200	140086625	2965	2960	2965	2960	293
324	20241211	145100	139217885	2960	2955	2960	2955	103
325	20241211	145000	138913010	2960	2960	2960	2960	0
326	20241211	144900	138913010	2960	2960	2960	2960	0
327	20241211	144800	138913010	2960	2960	2960	2960	0
328	20241211	144700	138913010	2960	2960	2960	2960	0
329	20241211	144600	138913010	2960	2960	2960	2960	0
330	20241211	144500	138913010	2960	2960	2960	2960	0
331	20241211	144400	138913010	2960	2970	2970	2930	470
332	20241211	144300	137530220	2970	2970	2970	2970	179
333	20241211	144200	136998590	2975	2975	2975	2975	1
334	20241211	144100	136995615	2970	2945	2970	2945	116
335	20241211	144000	136652170	2970	2970	2970	2970	0
336	20241211	143900	136652170	2970	2970	2970	2970	43
337	20241211	143800	136524460	2970	2970	2970	2970	1
338	20241211	143700	136521490	2965	2960	2965	2960	125
339	20241211	143600	136150915	2960	2960	2960	2960	0
340	20241211	143500	136150915	2960	2960	2960	2960	0
341	20241211	143400	136150915	2960	2960	2960	2960	0
342	20241211	143300	136150915	2960	2960	2960	2960	0
343	20241211	143200	136150915	2960	2960	2960	2960	0
344	20241211	143100	136150915	2960	2945	2960	2945	15
345	20241211	143000	136106695	2945	2945	2945	2945	0
346	20241211	142900	136106695	2945	2945	2945	2945	0
347	20241211	142800	136106695	2945	2945	2945	2945	81
348	20241211	142700	135868150	2945	2945	2945	2945	0
349	20241211	142600	135868150	2945	2945	2945	2945	0
350	20241211	142500	135868150	2945	2945	2945	2945	1
351	20241211	142400	135865205	2945	2945	2945	2945	0
352	20241211	142300	135865205	2945	2945	2945	2945	0
353	20241211	142200	135865205	2945	2945	2945	2945	0
354	20241211	142100	135865205	2945	2945	2945	2945	0
355	20241211	142000	135865205	2945	2945	2945	2945	0
356	20241211	141900	135865205	2945	2945	2945	2945	0
357	20241211	141800	135865205	2945	2945	2945	2945	0
358	20241211	141700	135865205	2945	2945	2945	2945	0
359	20241211	141600	135865205	2945	2945	2945	2945	0
360	20241211	141500	135865205	2945	2945	2945	2945	0
361	20241211	141400	135865205	2945	2945	2945	2945	0
362	20241211	141300	135865205	2945	2945	2945	2945	1
363	20241211	141200	135862260	2920	2940	2940	2920	1572
364	20241211	141100	131262580	2945	2955	2955	2945	15
365	20241211	141000	131218395	2945	2955	2955	2945	164
366	20241211	140900	130735215	2955	2950	2955	2945	100
367	20241211	140800	130440640	2955	2960	2960	2955	12
368	20241211	140700	130405130	2955	2965	2965	2955	262
369	20241211	140600	129628935	2975	2975	2975	2975	0
370	20241211	140500	129628935	2975	2970	2975	2970	1882
371	20241211	140400	124037415	2975	2975	2975	2975	0
372	20241211	140300	124037415	2975	2975	2975	2975	0
373	20241211	140200	124037415	2975	2975	2975	2975	0
374	20241211	140100	124037415	2975	2975	2975	2975	0
375	20241211	140000	124037415	2975	2975	2975	2975	0
376	20241211	135900	124037415	2975	2975	2975	2975	0
377	20241211	135800	124037415	2975	2975	2975	2975	0
378	20241211	135700	124037415	2975	2965	2975	2965	31
379	20241211	135600	123945470	2980	2980	2980	2980	0
380	20241211	135500	123945470	2980	2980	2980	2980	0
381	20241211	135400	123945470	2980	2980	2980	2965	255
382	20241211	135300	123188175	2980	2980	2980	2980	0
383	20241211	135200	123188175	2980	2980	2980	2980	0
384	20241211	135100	123188175	2980	2975	2980	2970	23
385	20241211	135000	123119765	2980	2970	2980	2970	21
386	20241211	134900	123057290	2975	2975	2975	2975	39
387	20241211	134800	122941265	2980	2980	2980	2970	1440
388	20241211	134700	118663655	2980	2965	2980	2965	624
389	20241211	134600	116813345	2970	2970	2970	2970	254
390	20241211	134500	116058965	2980	2985	2985	2955	451
391	20241211	134400	114718895	2980	2950	2995	2945	5937
392	20241211	134300	97039885	2945	2930	2945	2920	2492
393	20241211	134200	89728325	2930	2930	2930	2930	0
394	20241211	134100	89728325	2930	2930	2930	2930	0
395	20241211	134000	89728325	2930	2930	2930	2930	0
396	20241211	133900	89728325	2930	2930	2930	2930	0
397	20241211	133800	89728325	2930	2930	2930	2930	0
398	20241211	133700	89728325	2930	2930	2930	2930	0
399	20241211	133600	89728325	2930	2930	2930	2930	0
400	20241211	133500	89728325	2930	2930	2930	2930	0
401	20241211	133400	89728325	2930	2930	2930	2930	0
402	20241211	133300	89728325	2930	2930	2930	2930	1
403	20241211	133200	89725395	2930	2930	2930	2930	0
404	20241211	133100	89725395	2930	2930	2930	2930	1
405	20241211	133000	89722465	2930	2930	2930	2930	1
406	20241211	132900	89719535	2925	2925	2925	2925	79
407	20241211	132800	89488460	2925	2925	2925	2925	0
408	20241211	132700	89488460	2925	2925	2925	2925	0
409	20241211	132600	89488460	2925	2925	2925	2925	182
410	20241211	132500	88956110	2930	2930	2930	2930	0
411	20241211	132400	88956110	2930	2930	2930	2930	0
412	20241211	132300	88956110	2930	2925	2930	2925	35
413	20241211	132200	88853680	2925	2925	2925	2925	0
414	20241211	132100	88853680	2925	2925	2925	2925	271
415	20241211	132000	88061005	2920	2920	2920	2920	29
416	20241211	131900	87976325	2920	2920	2920	2920	0
417	20241211	131800	87976325	2920	2920	2920	2920	0
418	20241211	131700	87976325	2920	2910	2920	2910	2
419	20241211	131600	87970495	2920	2910	2920	2910	2
420	20241211	131500	87964665	2915	2915	2915	2915	0
421	20241211	131400	87964665	2915	2915	2915	2915	0
422	20241211	131300	87964665	2915	2915	2915	2915	132
423	20241211	131200	87579885	2915	2915	2915	2915	0
424	20241211	131100	87579885	2915	2915	2915	2915	1
425	20241211	131000	87576970	2915	2915	2915	2915	0
426	20241211	130900	87576970	2915	2915	2915	2915	0
427	20241211	130800	87576970	2915	2915	2915	2915	0
428	20241211	130700	87576970	2915	2915	2915	2915	0
429	20241211	130600	87576970	2915	2915	2915	2915	0
430	20241211	130500	87576970	2915	2915	2915	2915	0
431	20241211	130400	87576970	2915	2915	2915	2915	0
432	20241211	130300	87576970	2915	2915	2915	2915	2
433	20241211	130200	87571140	2910	2910	2910	2910	0
434	20241211	130100	87571140	2910	2910	2910	2910	0
435	20241211	130000	87571140	2910	2910	2910	2910	0
436	20241211	125900	87571140	2910	2910	2910	2910	0
437	20241211	125800	87571140	2910	2910	2910	2910	0
438	20241211	125700	87571140	2910	2910	2910	2910	0
439	20241211	125600	87571140	2910	2910	2910	2910	0
440	20241211	125500	87571140	2910	2910	2910	2910	0
441	20241211	125400	87571140	2910	2910	2910	2910	0
442	20241211	125300	87571140	2910	2910	2910	2910	0
443	20241211	125200	87571140	2910	2910	2910	2910	0
444	20241211	125100	87571140	2910	2915	2915	2910	37
445	20241211	125000	87463300	2915	2915	2915	2915	0
446	20241211	124900	87463300	2915	2915	2915	2915	0
447	20241211	124800	87463300	2915	2915	2915	2915	0
448	20241211	124700	87463300	2915	2915	2915	2915	0
449	20241211	124600	87463300	2915	2915	2915	2915	0
450	20241211	124500	87463300	2915	2915	2915	2915	0
451	20241211	124400	87463300	2915	2915	2915	2915	0
452	20241211	124300	87463300	2915	2915	2915	2915	0
453	20241211	124200	87463300	2915	2915	2915	2915	0
454	20241211	124100	87463300	2915	2915	2915	2915	0
455	20241211	124000	87463300	2915	2915	2915	2915	0
456	20241211	123900	87463300	2915	2915	2915	2915	0
457	20241211	123800	87463300	2915	2915	2915	2915	0
458	20241211	123700	87463300	2915	2915	2915	2915	0
459	20241211	123600	87463300	2915	2915	2915	2915	0
460	20241211	123500	87463300	2915	2915	2915	2915	1
461	20241211	123400	87460385	2910	2890	2910	2885	29
462	20241211	123300	87376645	2880	2870	2880	2865	689
463	20241211	123200	85394945	2875	2875	2875	2875	300
464	20241211	123100	84532445	2885	2885	2885	2885	0
465	20241211	123000	84532445	2885	2885	2885	2885	0
466	20241211	122900	84532445	2885	2885	2885	2885	1
467	20241211	122800	84529560	2855	2855	2855	2855	0
468	20241211	122700	84529560	2855	2880	2880	2855	701
469	20241211	122600	82521755	2890	2890	2890	2890	0
470	20241211	122500	82521755	2890	2890	2890	2890	0
471	20241211	122400	82521755	2890	2890	2890	2890	0
472	20241211	122300	82521755	2890	2890	2890	2890	0
473	20241211	122200	82521755	2890	2900	2900	2890	21
474	20241211	122100	82461005	2880	2895	2900	2880	1025
475	20241211	122000	79504235	2895	2900	2900	2895	399
476	20241211	121900	78347885	2900	2910	2910	2900	315
477	20241211	121800	77433835	2925	2925	2925	2925	0
478	20241211	121700	77433835	2925	2925	2925	2925	0
479	20241211	121600	77433835	2925	2925	2925	2925	0
480	20241211	121500	77433835	2925	2925	2925	2925	0
481	20241211	121400	77433835	2925	2925	2925	2925	0
482	20241211	121300	77433835	2925	2925	2925	2925	1
483	20241211	121200	77430910	2905	2905	2905	2905	500
484	20241211	121100	75978410	2930	2930	2930	2930	0
485	20241211	121000	75978410	2930	2930	2930	2930	0
486	20241211	120900	75978410	2930	2930	2930	2930	0
487	20241211	120800	75978410	2930	2910	2930	2905	501
488	20241211	120700	74521630	2930	2930	2930	2930	0
489	20241211	120600	74521630	2930	2930	2930	2930	0
490	20241211	120500	74521630	2930	2930	2930	2930	0
491	20241211	120400	74521630	2930	2930	2930	2930	0
492	20241211	120300	74521630	2930	2930	2930	2930	0
493	20241211	120200	74521630	2930	2930	2930	2930	0
494	20241211	120100	74521630	2930	2930	2930	2930	0
495	20241211	120000	74521630	2930	2930	2930	2930	0
496	20241211	115900	74521630	2930	2930	2930	2930	0
497	20241211	115800	74521630	2930	2930	2930	2930	0
498	20241211	115700	74521630	2930	2930	2930	2930	100
499	20241211	115600	74228630	2930	2930	2930	2930	0
500	20241211	115500	74228630	2930	2930	2930	2930	266
501	20241211	115400	73449250	2930	2930	2930	2930	0
502	20241211	115300	73449250	2930	2930	2930	2930	0
503	20241211	115200	73449250	2930	2930	2930	2930	0
504	20241211	115100	73449250	2930	2930	2930	2930	1
505	20241211	115000	73446320	2925	2925	2925	2925	0
506	20241211	114900	73446320	2925	2925	2925	2925	0
507	20241211	114800	73446320	2925	2925	2925	2925	0
508	20241211	114700	73446320	2925	2925	2925	2925	0
509	20241211	114600	73446320	2925	2925	2925	2925	160
510	20241211	114500	72978320	2925	2925	2925	2925	0
511	20241211	114400	72978320	2925	2925	2925	2925	0
512	20241211	114300	72978320	2925	2925	2925	2925	0
513	20241211	114200	72978320	2925	2925	2925	2925	0
514	20241211	114100	72978320	2925	2925	2925	2925	0
515	20241211	114000	72978320	2925	2925	2925	2925	1
516	20241211	113900	72975395	2925	2925	2925	2925	0
517	20241211	113800	72975395	2925	2925	2925	2925	0
518	20241211	113700	72975395	2925	2925	2925	2925	10
519	20241211	113600	72946145	2935	2935	2935	2935	0
520	20241211	113500	72946145	2935	2935	2935	2935	0
521	20241211	113400	72946145	2935	2935	2935	2935	0
522	20241211	113300	72946145	2935	2935	2935	2935	0
523	20241211	113200	72946145	2935	2935	2935	2935	0
524	20241211	113100	72946145	2935	2920	2935	2920	3674
525	20241211	113000	62187110	2915	2915	2915	2915	383
526	20241211	112900	61070665	2915	2915	2915	2915	0
527	20241211	112800	61070665	2915	2915	2915	2915	0
528	20241211	112700	61070665	2915	2915	2915	2915	0
529	20241211	112600	61070665	2915	2915	2915	2915	0
530	20241211	112500	61070665	2915	2915	2915	2915	0
531	20241211	112400	61070665	2915	2915	2915	2915	0
532	20241211	112300	61070665	2915	2915	2915	2915	0
533	20241211	112200	61070665	2915	2915	2915	2915	0
534	20241211	112100	61070665	2915	2915	2915	2915	100
535	20241211	112000	60779165	2915	2915	2915	2915	0
536	20241211	111900	60779165	2915	2915	2915	2915	0
537	20241211	111800	60779165	2915	2915	2915	2915	0
538	20241211	111700	60779165	2915	2915	2915	2915	0
539	20241211	111600	60779165	2915	2920	2920	2915	327
540	20241211	111500	59825955	2915	2915	2915	2915	0
541	20241211	111400	59825955	2915	2915	2915	2915	1
542	20241211	111300	59823040	2915	2915	2915	2915	0
543	20241211	111200	59823040	2915	2915	2915	2915	0
544	20241211	111100	59823040	2915	2915	2915	2915	42
545	20241211	111000	59700610	2915	2910	2915	2910	769
546	20241211	110900	57459230	2915	2915	2915	2915	0
547	20241211	110800	57459230	2915	2915	2915	2915	0
548	20241211	110700	57459230	2915	2915	2915	2915	0
549	20241211	110600	57459230	2915	2915	2915	2915	0
550	20241211	110500	57459230	2915	2915	2915	2915	0
551	20241211	110400	57459230	2915	2915	2915	2915	0
552	20241211	110300	57459230	2915	2915	2915	2915	1
553	20241211	110200	57456315	2885	2885	2885	2885	0
554	20241211	110100	57456315	2885	2885	2885	2885	0
555	20241211	110000	57456315	2885	2885	2885	2885	0
556	20241211	105900	57456315	2885	2885	2885	2885	0
557	20241211	105800	57456315	2885	2885	2885	2885	0
558	20241211	105700	57456315	2885	2885	2885	2885	0
559	20241211	105600	57456315	2885	2885	2885	2885	366
560	20241211	105500	56400405	2915	2915	2915	2915	1
561	20241211	105400	56397490	2915	2915	2915	2915	0
562	20241211	105300	56397490	2915	2915	2915	2915	0
563	20241211	105200	56397490	2915	2915	2915	2915	0
564	20241211	105100	56397490	2915	2915	2915	2915	0
565	20241211	105000	56397490	2915	2915	2915	2915	1
566	20241211	104900	56394575	2885	2885	2885	2885	0
567	20241211	104800	56394575	2885	2885	2885	2885	0
568	20241211	104700	56394575	2885	2900	2900	2885	2524
569	20241211	104600	49107340	2900	2905	2905	2900	500
570	20241211	104500	47655470	2925	2925	2925	2925	0
571	20241211	104400	47655470	2925	2925	2925	2925	1
572	20241211	104300	47652545	2905	2905	2905	2905	10
573	20241211	104200	47623495	2930	2930	2930	2930	0
574	20241211	104100	47623495	2930	2930	2930	2930	0
575	20241211	104000	47623495	2930	2930	2930	2930	248
576	20241211	103900	46896855	2925	2925	2925	2925	20
577	20241211	103800	46838355	2900	2900	2900	2900	90
578	20241211	103700	46577355	2930	2930	2930	2930	0
579	20241211	103600	46577355	2930	2930	2930	2930	0
580	20241211	103500	46577355	2930	2930	2930	2930	0
581	20241211	103400	46577355	2930	2930	2930	2930	0
582	20241211	103300	46577355	2930	2930	2930	2930	0
583	20241211	103200	46577355	2930	2930	2930	2930	241
584	20241211	103100	45871225	2930	2930	2930	2930	0
585	20241211	103000	45871225	2930	2930	2930	2930	0
586	20241211	102900	45871225	2930	2930	2930	2930	0
587	20241211	102800	45871225	2930	2930	2930	2930	114
588	20241211	102700	45537205	2925	2925	2925	2925	0
589	20241211	102600	45537205	2925	2925	2925	2925	0
590	20241211	102500	45537205	2925	2925	2925	2925	110
591	20241211	102400	45215455	2920	2920	2920	2920	0
592	20241211	102300	45215455	2920	2920	2920	2920	0
593	20241211	102200	45215455	2920	2920	2920	2920	0
594	20241211	102100	45215455	2920	2920	2920	2920	0
595	20241211	102000	45215455	2920	2920	2920	2920	50
596	20241211	101900	45069455	2920	2920	2920	2920	0
597	20241211	101800	45069455	2920	2920	2920	2920	0
598	20241211	101700	45069455	2920	2920	2920	2920	0
599	20241211	101600	45069455	2920	2920	2920	2920	0
600	20241211	101500	45069455	2920	2920	2920	2920	0
601	20241211	101400	45069455	2920	2920	2920	2920	10
602	20241211	101300	45040255	2920	2920	2920	2920	0
603	20241211	101200	45040255	2920	2920	2920	2920	0
604	20241211	101100	45040255	2920	2920	2920	2920	0
605	20241211	101000	45040255	2920	2920	2920	2920	0
606	20241211	100900	45040255	2920	2920	2920	2920	0
607	20241211	100800	45040255	2920	2920	2920	2920	2
608	20241211	100700	45034415	2920	2920	2920	2920	100
609	20241211	100600	44742415	2890	2890	2890	2890	0
610	20241211	100500	44742415	2890	2910	2915	2890	232
611	20241211	100400	44071890	2880	2880	2880	2880	0
612	20241211	100300	44071890	2880	2880	2880	2880	0
613	20241211	100200	44071890	2880	2880	2880	2880	0
614	20241211	100100	44071890	2880	2910	2910	2880	601
615	20241211	100000	42328660	2935	2935	2935	2935	0
616	20241211	095900	42328660	2935	2935	2935	2935	0
617	20241211	095800	42328660	2935	2935	2935	2935	0
618	20241211	095700	42328660	2935	2935	2935	2935	0
619	20241211	095600	42328660	2935	2935	2935	2935	0
620	20241211	095500	42328660	2935	2935	2935	2935	0
621	20241211	095400	42328660	2935	2935	2935	2935	0
622	20241211	095300	42328660	2935	2935	2935	2935	0
623	20241211	095200	42328660	2935	2935	2935	2935	0
624	20241211	095100	42328660	2935	2935	2935	2935	0
625	20241211	095000	42328660	2935	2910	2935	2910	52
626	20241211	094900	42177295	2910	2910	2910	2910	333
627	20241211	094800	41208265	2910	2910	2910	2910	1781
628	20241211	094700	36025555	2910	2940	2940	2910	340
629	20241211	094600	35035915	2930	2930	2930	2930	409
630	20241211	094500	33837545	2945	2945	2945	2945	1
631	20241211	094400	33834600	2930	2940	2940	2930	606
632	20241211	094300	32053460	2945	2940	2945	2940	25
633	20241211	094200	31979955	2945	2945	2945	2945	2
634	20241211	094100	31974065	2945	2945	2945	2945	1
635	20241211	094000	31971120	2940	2930	2945	2930	704
636	20241211	093900	29902230	2930	2940	2940	2930	471
637	20241211	093800	28521940	2935	2905	2935	2905	302
638	20241211	093700	27639725	2900	2900	2900	2900	68
639	20241211	093600	27442525	2895	2890	2895	2885	301
640	20241211	093500	26572650	2885	2885	2885	2885	0
641	20241211	093400	26572650	2885	2885	2885	2885	0
642	20241211	093300	26572650	2885	2885	2885	2885	666
643	20241211	093200	24651240	2885	2885	2885	2885	0
644	20241211	093100	24651240	2885	2885	2885	2885	0
645	20241211	093000	24651240	2885	2885	2885	2885	0
646	20241211	092900	24651240	2885	2885	2885	2885	271
647	20241211	092800	23869405	2885	2885	2885	2885	17
648	20241211	092700	23820360	2885	2885	2885	2885	0
649	20241211	092600	23820360	2885	2880	2885	2880	337
650	20241211	092500	22849795	2875	2875	2875	2875	18
651	20241211	092400	22798045	2870	2870	2870	2870	11
652	20241211	092300	22766475	2850	2850	2850	2850	0
653	20241211	092200	22766475	2850	2850	2850	2850	0
654	20241211	092100	22766475	2850	2850	2850	2850	0
655	20241211	092000	22766475	2850	2850	2850	2850	0
656	20241211	091900	22766475	2850	2870	2870	2850	343
657	20241211	091800	21788865	2870	2870	2870	2850	8
658	20241211	091700	21766025	2865	2865	2865	2865	0
659	20241211	091600	21766025	2865	2865	2865	2865	162
660	20241211	091500	21301895	2865	2865	2865	2865	0
661	20241211	091400	21301895	2865	2865	2865	2865	100
662	20241211	091300	21015395	2865	2830	2865	2830	152
663	20241211	091200	20581690	2845	2840	2850	2840	52
664	20241211	091100	20433750	2835	2830	2835	2810	3840
665	20241211	091000	9607995	2825	2825	2825	2825	0
666	20241211	090900	9607995	2825	2820	2825	2820	51
667	20241211	090800	9464170	2820	2805	2820	2805	4
668	20241211	090700	9452920	2800	2795	2800	2795	127
669	20241211	090600	9097340	2795	2795	2795	2795	124
670	20241211	090500	8750760	2800	2800	2800	2800	0
671	20241211	090400	8750760	2800	2800	2800	2800	0
672	20241211	090300	8750760	2800	2800	2800	2800	0
673	20241211	090200	8750760	2800	2770	2800	2755	1276
674	20241211	090100	5208720	2770	2790	2790	2770	163
675	20241211	090000	4756950	2790	2790	2790	2790	1705