KissMeData/376180/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212900	160567405	2430	2430	2430	2430	880
3	20241211	212800	160567405	2430	2430	2430	2430	0
4	20241211	212700	160567405	2430	2430	2430	2430	0
5	20241211	212600	160567405	2430	2430	2430	2430	0
6	20241211	212500	160567405	2430	2430	2430	2430	0
7	20241211	212400	160567405	2430	2430	2430	2430	0
8	20241211	212300	160567405	2430	2430	2430	2430	0
9	20241211	212200	160567405	2430	2430	2430	2430	0
10	20241211	212100	160567405	2430	2430	2430	2430	0
11	20241211	212000	160567405	2430	2430	2430	2430	0
12	20241211	211900	160567405	2430	2430	2430	2430	0
13	20241211	211800	160567405	2430	2430	2430	2430	0
14	20241211	211700	160567405	2430	2430	2430	2430	0
15	20241211	211600	160567405	2430	2430	2430	2430	0
16	20241211	211500	160567405	2430	2430	2430	2430	0
17	20241211	211400	160567405	2430	2430	2430	2430	0
18	20241211	211300	160567405	2430	2430	2430	2430	0
19	20241211	211200	160567405	2430	2430	2430	2430	0
20	20241211	211100	160567405	2430	2430	2430	2430	0
21	20241211	211000	160567405	2430	2430	2430	2430	0
22	20241211	210900	160567405	2430	2430	2430	2430	0
23	20241211	210800	160567405	2430	2430	2430	2430	0
24	20241211	210700	160567405	2430	2430	2430	2430	0
25	20241211	210600	160567405	2430	2430	2430	2430	0
26	20241211	210500	160567405	2430	2430	2430	2430	0
27	20241211	210400	160567405	2430	2430	2430	2430	0
28	20241211	210300	160567405	2430	2430	2430	2430	0
29	20241211	210200	160567405	2430	2430	2430	2430	0
30	20241211	210100	160567405	2430	2430	2430	2430	0
31	20241211	210000	160567405	2430	2430	2430	2430	0
32	20241211	205900	160567405	2430	2430	2430	2430	880
33	20241211	205800	160567405	2430	2430	2430	2430	0
34	20241211	205700	160567405	2430	2430	2430	2430	0
35	20241211	205600	160567405	2430	2430	2430	2430	0
36	20241211	205500	160567405	2430	2430	2430	2430	0
37	20241211	205400	160567405	2430	2430	2430	2430	0
38	20241211	205300	160567405	2430	2430	2430	2430	0
39	20241211	205200	160567405	2430	2430	2430	2430	0
40	20241211	205100	160567405	2430	2430	2430	2430	0
41	20241211	205000	160567405	2430	2430	2430	2430	0
42	20241211	204900	160567405	2430	2430	2430	2430	0
43	20241211	204800	160567405	2430	2430	2430	2430	0
44	20241211	204700	160567405	2430	2430	2430	2430	0
45	20241211	204600	160567405	2430	2430	2430	2430	0
46	20241211	204500	160567405	2430	2430	2430	2430	0
47	20241211	204400	160567405	2430	2430	2430	2430	0
48	20241211	204300	160567405	2430	2430	2430	2430	0
49	20241211	204200	160567405	2430	2430	2430	2430	0
50	20241211	204100	160567405	2430	2430	2430	2430	0
51	20241211	204000	160567405	2430	2430	2430	2430	0
52	20241211	203900	160567405	2430	2430	2430	2430	0
53	20241211	203800	160567405	2430	2430	2430	2430	0
54	20241211	203700	160567405	2430	2430	2430	2430	0
55	20241211	203600	160567405	2430	2430	2430	2430	0
56	20241211	203500	160567405	2430	2430	2430	2430	0
57	20241211	203400	160567405	2430	2430	2430	2430	0
58	20241211	203300	160567405	2430	2430	2430	2430	0
59	20241211	203200	160567405	2430	2430	2430	2430	0
60	20241211	203100	160567405	2430	2430	2430	2430	0
61	20241211	203000	160567405	2430	2430	2430	2430	0
62	20241211	202900	160567405	2430	2430	2430	2430	880
63	20241211	202800	160567405	2430	2430	2430	2430	0
64	20241211	202700	160567405	2430	2430	2430	2430	0
65	20241211	202600	160567405	2430	2430	2430	2430	0
66	20241211	202500	160567405	2430	2430	2430	2430	0
67	20241211	202400	160567405	2430	2430	2430	2430	0
68	20241211	202300	160567405	2430	2430	2430	2430	0
69	20241211	202200	160567405	2430	2430	2430	2430	0
70	20241211	202100	160567405	2430	2430	2430	2430	0
71	20241211	202000	160567405	2430	2430	2430	2430	0
72	20241211	201900	160567405	2430	2430	2430	2430	0
73	20241211	201800	160567405	2430	2430	2430	2430	0
74	20241211	201700	160567405	2430	2430	2430	2430	0
75	20241211	201600	160567405	2430	2430	2430	2430	0
76	20241211	201500	160567405	2430	2430	2430	2430	0
77	20241211	201400	160567405	2430	2430	2430	2430	0
78	20241211	201300	160567405	2430	2430	2430	2430	0
79	20241211	201200	160567405	2430	2430	2430	2430	0
80	20241211	201100	160567405	2430	2430	2430	2430	0
81	20241211	201000	160567405	2430	2430	2430	2430	0
82	20241211	200900	160567405	2430	2430	2430	2430	0
83	20241211	200800	160567405	2430	2430	2430	2430	0
84	20241211	200700	160567405	2430	2430	2430	2430	0
85	20241211	200600	160567405	2430	2430	2430	2430	0
86	20241211	200500	160567405	2430	2430	2430	2430	0
87	20241211	200400	160567405	2430	2430	2430	2430	0
88	20241211	200300	160567405	2430	2430	2430	2430	0
89	20241211	200200	160567405	2430	2430	2430	2430	0
90	20241211	200100	160567405	2430	2430	2430	2430	0
91	20241211	200000	160567405	2430	2430	2430	2430	0
92	20241211	195900	160567405	2430	2430	2430	2430	880
93	20241211	195800	160567405	2430	2430	2430	2430	0
94	20241211	195700	160567405	2430	2430	2430	2430	0
95	20241211	195600	160567405	2430	2430	2430	2430	0
96	20241211	195500	160567405	2430	2430	2430	2430	0
97	20241211	195400	160567405	2430	2430	2430	2430	0
98	20241211	195300	160567405	2430	2430	2430	2430	0
99	20241211	195200	160567405	2430	2430	2430	2430	0
100	20241211	195100	160567405	2430	2430	2430	2430	0
101	20241211	195000	160567405	2430	2430	2430	2430	0
102	20241211	194900	160567405	2430	2430	2430	2430	0
103	20241211	194800	160567405	2430	2430	2430	2430	0
104	20241211	194700	160567405	2430	2430	2430	2430	0
105	20241211	194600	160567405	2430	2430	2430	2430	0
106	20241211	194500	160567405	2430	2430	2430	2430	0
107	20241211	194400	160567405	2430	2430	2430	2430	0
108	20241211	194300	160567405	2430	2430	2430	2430	0
109	20241211	194200	160567405	2430	2430	2430	2430	0
110	20241211	194100	160567405	2430	2430	2430	2430	0
111	20241211	194000	160567405	2430	2430	2430	2430	0
112	20241211	193900	160567405	2430	2430	2430	2430	0
113	20241211	193800	160567405	2430	2430	2430	2430	0
114	20241211	193700	160567405	2430	2430	2430	2430	0
115	20241211	193600	160567405	2430	2430	2430	2430	0
116	20241211	193500	160567405	2430	2430	2430	2430	0
117	20241211	193400	160567405	2430	2430	2430	2430	0
118	20241211	193300	160567405	2430	2430	2430	2430	0
119	20241211	193200	160567405	2430	2430	2430	2430	0
120	20241211	193100	160567405	2430	2430	2430	2430	0
121	20241211	193000	160567405	2430	2430	2430	2430	0
122	20241211	192900	160567405	2430	2430	2430	2430	880
123	20241211	192800	160567405	2430	2430	2430	2430	0
124	20241211	192700	160567405	2430	2430	2430	2430	0
125	20241211	192600	160567405	2430	2430	2430	2430	0
126	20241211	192500	160567405	2430	2430	2430	2430	0
127	20241211	192400	160567405	2430	2430	2430	2430	0
128	20241211	192300	160567405	2430	2430	2430	2430	0
129	20241211	192200	160567405	2430	2430	2430	2430	0
130	20241211	192100	160567405	2430	2430	2430	2430	0
131	20241211	192000	160567405	2430	2430	2430	2430	0
132	20241211	191900	160567405	2430	2430	2430	2430	0
133	20241211	191800	160567405	2430	2430	2430	2430	0
134	20241211	191700	160567405	2430	2430	2430	2430	0
135	20241211	191600	160567405	2430	2430	2430	2430	0
136	20241211	191500	160567405	2430	2430	2430	2430	0
137	20241211	191400	160567405	2430	2430	2430	2430	0
138	20241211	191300	160567405	2430	2430	2430	2430	0
139	20241211	191200	160567405	2430	2430	2430	2430	0
140	20241211	191100	160567405	2430	2430	2430	2430	0
141	20241211	191000	160567405	2430	2430	2430	2430	0
142	20241211	190900	160567405	2430	2430	2430	2430	0
143	20241211	190800	160567405	2430	2430	2430	2430	0
144	20241211	190700	160567405	2430	2430	2430	2430	0
145	20241211	190600	160567405	2430	2430	2430	2430	0
146	20241211	190500	160567405	2430	2430	2430	2430	0
147	20241211	190400	160567405	2430	2430	2430	2430	0
148	20241211	190300	160567405	2430	2430	2430	2430	0
149	20241211	190200	160567405	2430	2430	2430	2430	0
150	20241211	190100	160567405	2430	2430	2430	2430	0
151	20241211	190000	160567405	2430	2430	2430	2430	0
152	20241211	185900	160567405	2430	2430	2430	2430	880
153	20241211	185800	160567405	2430	2430	2430	2430	0
154	20241211	185700	160567405	2430	2430	2430	2430	0
155	20241211	185600	160567405	2430	2430	2430	2430	0
156	20241211	185500	160567405	2430	2430	2430	2430	0
157	20241211	185400	160567405	2430	2430	2430	2430	0
158	20241211	185300	160567405	2430	2430	2430	2430	0
159	20241211	185200	160567405	2430	2430	2430	2430	0
160	20241211	185100	160567405	2430	2430	2430	2430	0
161	20241211	185000	160567405	2430	2430	2430	2430	0
162	20241211	184900	160567405	2430	2430	2430	2430	0
163	20241211	184800	160567405	2430	2430	2430	2430	0
164	20241211	184700	160567405	2430	2430	2430	2430	0
165	20241211	184600	160567405	2430	2430	2430	2430	0
166	20241211	184500	160567405	2430	2430	2430	2430	0
167	20241211	184400	160567405	2430	2430	2430	2430	0
168	20241211	184300	160567405	2430	2430	2430	2430	0
169	20241211	184200	160567405	2430	2430	2430	2430	0
170	20241211	184100	160567405	2430	2430	2430	2430	0
171	20241211	184000	160567405	2430	2430	2430	2430	0
172	20241211	183900	160567405	2430	2430	2430	2430	0
173	20241211	183800	160567405	2430	2430	2430	2430	0
174	20241211	183700	160567405	2430	2430	2430	2430	0
175	20241211	183600	160567405	2430	2430	2430	2430	0
176	20241211	183500	160567405	2430	2430	2430	2430	0
177	20241211	183400	160567405	2430	2430	2430	2430	0
178	20241211	183300	160567405	2430	2430	2430	2430	0
179	20241211	183200	160567405	2430	2430	2430	2430	0
180	20241211	183100	160567405	2430	2430	2430	2430	0
181	20241211	183000	160567405	2430	2430	2430	2430	0
182	20241211	182900	160567405	2430	2430	2430	2430	880
183	20241211	182800	160567405	2430	2430	2430	2430	0
184	20241211	182700	160567405	2430	2430	2430	2430	0
185	20241211	182600	160567405	2430	2430	2430	2430	0
186	20241211	182500	160567405	2430	2430	2430	2430	0
187	20241211	182400	160567405	2430	2430	2430	2430	0
188	20241211	182300	160567405	2430	2430	2430	2430	0
189	20241211	182200	160567405	2430	2430	2430	2430	0
190	20241211	182100	160567405	2430	2430	2430	2430	0
191	20241211	182000	160567405	2430	2430	2430	2430	0
192	20241211	181900	160567405	2430	2430	2430	2430	0
193	20241211	181800	160567405	2430	2430	2430	2430	0
194	20241211	181700	160567405	2430	2430	2430	2430	0
195	20241211	181600	160567405	2430	2430	2430	2430	0
196	20241211	181500	160567405	2430	2430	2430	2430	0
197	20241211	181400	160567405	2430	2430	2430	2430	0
198	20241211	181300	160567405	2430	2430	2430	2430	0
199	20241211	181200	160567405	2430	2430	2430	2430	0
200	20241211	181100	160567405	2430	2430	2430	2430	0
201	20241211	181000	160567405	2430	2430	2430	2430	0
202	20241211	180900	160567405	2430	2430	2430	2430	0
203	20241211	180800	160567405	2430	2430	2430	2430	0
204	20241211	180700	160567405	2430	2430	2430	2430	0
205	20241211	180600	160567405	2430	2430	2430	2430	0
206	20241211	180500	160567405	2430	2430	2430	2430	0
207	20241211	180400	160567405	2430	2430	2430	2430	0
208	20241211	180300	160567405	2430	2430	2430	2430	0
209	20241211	180200	160567405	2430	2430	2430	2430	0
210	20241211	180100	160567405	2430	2430	2430	2430	0
211	20241211	180000	160567405	2430	2430	2430	2430	0
212	20241211	175900	160567405	2430	2430	2430	2430	880
213	20241211	175800	160567405	2430	2430	2430	2430	0
214	20241211	175700	160567405	2430	2430	2430	2430	0
215	20241211	175600	160567405	2430	2430	2430	2430	0
216	20241211	175500	160567405	2430	2430	2430	2430	0
217	20241211	175400	160567405	2430	2430	2430	2430	0
218	20241211	175300	160567405	2430	2430	2430	2430	0
219	20241211	175200	160567405	2430	2430	2430	2430	0
220	20241211	175100	160567405	2430	2430	2430	2430	0
221	20241211	175000	160567405	2430	2430	2430	2430	0
222	20241211	174900	160567405	2430	2430	2430	2430	0
223	20241211	174800	160567405	2430	2430	2430	2430	0
224	20241211	174700	160567405	2430	2430	2430	2430	0
225	20241211	174600	160567405	2430	2430	2430	2430	0
226	20241211	174500	160567405	2430	2430	2430	2430	0
227	20241211	174400	160567405	2430	2430	2430	2430	0
228	20241211	174300	160567405	2430	2430	2430	2430	0
229	20241211	174200	160567405	2430	2430	2430	2430	0
230	20241211	174100	160567405	2430	2430	2430	2430	0
231	20241211	174000	160567405	2430	2430	2430	2430	0
232	20241211	173900	160567405	2430	2430	2430	2430	0
233	20241211	173800	160567405	2430	2430	2430	2430	0
234	20241211	173700	160567405	2430	2430	2430	2430	0
235	20241211	173600	160567405	2430	2430	2430	2430	0
236	20241211	173500	160567405	2430	2430	2430	2430	0
237	20241211	173400	160567405	2430	2430	2430	2430	0
238	20241211	173300	160567405	2430	2430	2430	2430	0
239	20241211	173200	160567405	2430	2430	2430	2430	0
240	20241211	173100	160567405	2430	2430	2430	2430	0
241	20241211	173000	160567405	2430	2430	2430	2430	0
242	20241211	172900	160567405	2430	2430	2430	2430	880
243	20241211	172800	160567405	2430	2430	2430	2430	0
244	20241211	172700	160567405	2430	2430	2430	2430	0
245	20241211	172600	160567405	2430	2430	2430	2430	0
246	20241211	172500	160567405	2430	2430	2430	2430	0
247	20241211	172400	160567405	2430	2430	2430	2430	0
248	20241211	172300	160567405	2430	2430	2430	2430	0
249	20241211	172200	160567405	2430	2430	2430	2430	0
250	20241211	172100	160567405	2430	2430	2430	2430	0
251	20241211	172000	160567405	2430	2430	2430	2430	0
252	20241211	171900	160567405	2430	2430	2430	2430	0
253	20241211	171800	160567405	2430	2430	2430	2430	0
254	20241211	171700	160567405	2430	2430	2430	2430	0
255	20241211	171600	160567405	2430	2430	2430	2430	0
256	20241211	171500	160567405	2430	2430	2430	2430	0
257	20241211	171400	160567405	2430	2430	2430	2430	0
258	20241211	171300	160567405	2430	2430	2430	2430	0
259	20241211	171200	160567405	2430	2430	2430	2430	0
260	20241211	171100	160567405	2430	2430	2430	2430	0
261	20241211	171000	160567405	2430	2430	2430	2430	0
262	20241211	170900	160567405	2430	2430	2430	2430	0
263	20241211	170800	160567405	2430	2430	2430	2430	0
264	20241211	170700	160567405	2430	2430	2430	2430	0
265	20241211	170600	160567405	2430	2430	2430	2430	0
266	20241211	170500	160567405	2430	2430	2430	2430	0
267	20241211	170400	160567405	2430	2430	2430	2430	0
268	20241211	170300	160567405	2430	2430	2430	2430	0
269	20241211	170200	160567405	2430	2430	2430	2430	0
270	20241211	170100	160567405	2430	2430	2430	2430	0
271	20241211	170000	160567405	2430	2430	2430	2430	0
272	20241211	165900	160567405	2430	2430	2430	2430	880
273	20241211	165800	160567405	2430	2430	2430	2430	0
274	20241211	165700	160567405	2430	2430	2430	2430	0
275	20241211	165600	160567405	2430	2430	2430	2430	0
276	20241211	165500	160567405	2430	2430	2430	2430	0
277	20241211	165400	160567405	2430	2430	2430	2430	0
278	20241211	165300	160567405	2430	2430	2430	2430	0
279	20241211	165200	160567405	2430	2430	2430	2430	0
280	20241211	165100	160567405	2430	2430	2430	2430	0
281	20241211	165000	160567405	2430	2430	2430	2430	0
282	20241211	164900	160567405	2430	2430	2430	2430	0
283	20241211	164800	160567405	2430	2430	2430	2430	0
284	20241211	164700	160567405	2430	2430	2430	2430	0
285	20241211	164600	160567405	2430	2430	2430	2430	0
286	20241211	164500	160567405	2430	2430	2430	2430	0
287	20241211	164400	160567405	2430	2430	2430	2430	0
288	20241211	164300	160567405	2430	2430	2430	2430	0
289	20241211	164200	160567405	2430	2430	2430	2430	0
290	20241211	164100	160567405	2430	2430	2430	2430	0
291	20241211	164000	160567405	2430	2430	2430	2430	0
292	20241211	163900	160567405	2430	2430	2430	2430	0
293	20241211	163800	160567405	2430	2430	2430	2430	0
294	20241211	163700	160567405	2430	2430	2430	2430	0
295	20241211	163600	160567405	2430	2430	2430	2430	0
296	20241211	163500	160567405	2430	2430	2430	2430	0
297	20241211	163400	160567405	2430	2430	2430	2430	0
298	20241211	163300	160567405	2430	2430	2430	2430	0
299	20241211	163200	160567405	2430	2430	2430	2430	0
300	20241211	163100	160567405	2430	2430	2430	2430	0
301	20241211	163000	160567405	2430	2430	2430	2430	0
302	20241211	162900	160567405	2430	2430	2430	2430	880
303	20241211	162800	160567405	2430	2430	2430	2430	0
304	20241211	162700	160567405	2430	2430	2430	2430	0
305	20241211	162600	160567405	2430	2430	2430	2430	0
306	20241211	162500	160567405	2430	2430	2430	2430	0
307	20241211	162400	160567405	2430	2430	2430	2430	0
308	20241211	162300	160567405	2430	2430	2430	2430	0
309	20241211	162200	160567405	2430	2430	2430	2430	0
310	20241211	162100	160567405	2430	2430	2430	2430	0
311	20241211	162000	160567405	2430	2430	2430	2430	0
312	20241211	161900	160567405	2430	2430	2430	2430	0
313	20241211	161800	160567405	2430	2430	2430	2430	0
314	20241211	161700	160567405	2430	2430	2430	2430	0
315	20241211	161600	160567405	2430	2430	2430	2430	0
316	20241211	161500	160567405	2430	2430	2430	2430	0
317	20241211	161400	160567405	2430	2430	2430	2430	0
318	20241211	161300	160567405	2430	2430	2430	2430	0
319	20241211	161200	160567405	2430	2430	2430	2430	0
320	20241211	161100	160567405	2430	2430	2430	2430	0
321	20241211	161000	160567405	2430	2430	2430	2430	0
322	20241211	160900	160567405	2430	2430	2430	2430	0
323	20241211	160800	160567405	2430	2430	2430	2430	0
324	20241211	160700	160567405	2430	2430	2430	2430	0
325	20241211	160600	160567405	2430	2430	2430	2430	0
326	20241211	160500	160567405	2430	2430	2430	2430	0
327	20241211	160400	160567405	2430	2430	2430	2430	0
328	20241211	160300	160567405	2430	2430	2430	2430	0
329	20241211	160200	160567405	2430	2430	2430	2430	0
330	20241211	160100	160567405	2430	2430	2430	2430	0
331	20241211	160000	160567405	2430	2430	2430	2430	0
332	20241211	155900	160567405	2430	2430	2430	2430	880
333	20241211	155800	160567405	2430	2430	2430	2430	0
334	20241211	155700	160567405	2430	2430	2430	2430	0
335	20241211	155600	160567405	2430	2430	2430	2430	0
336	20241211	155500	160567405	2430	2430	2430	2430	0
337	20241211	155400	160567405	2430	2430	2430	2430	0
338	20241211	155300	160567405	2430	2430	2430	2430	0
339	20241211	155200	160567405	2430	2430	2430	2430	0
340	20241211	155100	160567405	2430	2430	2430	2430	0
341	20241211	155000	160567405	2430	2430	2430	2430	0
342	20241211	154900	160567405	2430	2430	2430	2430	0
343	20241211	154800	160567405	2430	2430	2430	2430	0
344	20241211	154700	160567405	2430	2430	2430	2430	0
345	20241211	154600	160567405	2430	2430	2430	2430	0
346	20241211	154500	160567405	2430	2430	2430	2430	0
347	20241211	154400	160567405	2430	2430	2430	2430	0
348	20241211	154300	160567405	2430	2430	2430	2430	0
349	20241211	154200	160567405	2430	2430	2430	2430	0
350	20241211	154100	160567405	2430	2430	2430	2430	0
351	20241211	154000	160567405	2430	2430	2430	2430	0
352	20241211	153900	160567405	2430	2430	2430	2430	0
353	20241211	153800	160567405	2430	2430	2430	2430	0
354	20241211	153700	160567405	2430	2430	2430	2430	0
355	20241211	153600	160567405	2430	2430	2430	2430	0
356	20241211	153500	160567405	2430	2430	2430	2430	0
357	20241211	153400	160567405	2430	2430	2430	2430	0
358	20241211	153300	160567405	2430	2430	2430	2430	0
359	20241211	153200	160567405	2430	2430	2430	2430	0
360	20241211	153100	160567405	2430	2430	2430	2430	0
361	20241211	153000	160567405	2430	2430	2430	2430	880
362	20241211	152900	158429005	2430	2430	2430	2430	0
363	20241211	152800	158429005	2430	2430	2430	2430	0
364	20241211	152700	158429005	2430	2430	2430	2430	0
365	20241211	152600	158429005	2430	2430	2430	2430	0
366	20241211	152500	158429005	2430	2430	2430	2430	0
367	20241211	152400	158429005	2430	2430	2430	2430	0
368	20241211	152300	158429005	2430	2430	2430	2430	0
369	20241211	152200	158429005	2430	2430	2430	2430	0
370	20241211	152100	158429005	2430	2430	2430	2430	0
371	20241211	152000	158429005	2430	2430	2430	2430	0
372	20241211	151900	158429005	2430	2430	2430	2430	135
373	20241211	151800	158100955	2430	2430	2430	2430	56
374	20241211	151700	157964875	2435	2415	2435	2415	622
375	20241211	151600	156457680	2410	2440	2440	2410	4366
376	20241211	151500	145888645	2445	2445	2445	2445	57
377	20241211	151400	145749280	2445	2445	2445	2445	122
378	20241211	151300	145450990	2445	2445	2445	2445	160
379	20241211	151200	145059790	2445	2440	2445	2440	201
380	20241211	151100	144568350	2440	2440	2440	2440	0
381	20241211	151000	144568350	2440	2440	2440	2440	795
382	20241211	150900	142628550	2440	2440	2440	2440	0
383	20241211	150800	142628550	2440	2440	2440	2440	0
384	20241211	150700	142628550	2440	2440	2440	2440	0
385	20241211	150600	142628550	2440	2440	2440	2440	0
386	20241211	150500	142628550	2440	2435	2440	2435	3
387	20241211	150400	142621240	2435	2435	2435	2435	0
388	20241211	150300	142621240	2435	2440	2440	2435	456
389	20241211	150200	141510875	2435	2435	2435	2435	832
390	20241211	150100	139484955	2440	2440	2440	2440	116
391	20241211	150000	139201915	2440	2440	2440	2440	103
392	20241211	145900	138950595	2440	2440	2440	2440	0
393	20241211	145800	138950595	2440	2440	2440	2440	0
394	20241211	145700	138950595	2440	2440	2440	2440	100
395	20241211	145600	138706595	2445	2440	2445	2440	439
396	20241211	145500	137635360	2440	2440	2440	2440	1000
397	20241211	145400	135195360	2450	2450	2450	2450	0
398	20241211	145300	135195360	2450	2450	2450	2450	349
399	20241211	145200	134340310	2450	2450	2450	2450	203
400	20241211	145100	133842960	2450	2450	2450	2450	346
401	20241211	145000	132995260	2440	2440	2440	2440	0
402	20241211	144900	132995260	2440	2450	2450	2440	101
403	20241211	144800	132747820	2450	2450	2450	2450	0
404	20241211	144700	132747820	2450	2450	2450	2450	0
405	20241211	144600	132747820	2450	2450	2450	2450	318
406	20241211	144500	131968720	2445	2445	2445	2445	113
407	20241211	144400	131692435	2445	2445	2445	2445	1
408	20241211	144300	131689990	2445	2445	2445	2445	0
409	20241211	144200	131689990	2445	2445	2445	2445	0
410	20241211	144100	131689990	2445	2445	2445	2445	0
411	20241211	144000	131689990	2445	2445	2445	2445	0
412	20241211	143900	131689990	2445	2445	2445	2445	0
413	20241211	143800	131689990	2445	2445	2445	2445	0
414	20241211	143700	131689990	2445	2445	2445	2445	4
415	20241211	143600	131680210	2450	2450	2450	2450	0
416	20241211	143500	131680210	2450	2450	2450	2450	0
417	20241211	143400	131680210	2450	2450	2450	2450	0
418	20241211	143300	131680210	2450	2450	2450	2450	0
419	20241211	143200	131680210	2450	2450	2450	2450	363
420	20241211	143100	130790860	2430	2440	2450	2430	2254
421	20241211	143000	125284760	2440	2435	2440	2435	610
422	20241211	142900	123796410	2435	2435	2435	2435	246
423	20241211	142800	123197400	2425	2425	2425	2425	0
424	20241211	142700	123197400	2425	2425	2425	2425	0
425	20241211	142600	123197400	2425	2425	2425	2425	1
426	20241211	142500	123194975	2440	2440	2440	2440	281
427	20241211	142400	122509335	2435	2435	2435	2435	0
428	20241211	142300	122509335	2435	2435	2435	2435	0
429	20241211	142200	122509335	2435	2435	2435	2435	0
430	20241211	142100	122509335	2435	2435	2435	2435	0
431	20241211	142000	122509335	2435	2435	2435	2435	0
432	20241211	141900	122509335	2435	2435	2435	2435	1031
433	20241211	141800	119998850	2435	2435	2435	2435	0
434	20241211	141700	119998850	2435	2435	2435	2435	297
435	20241211	141600	119275655	2430	2430	2430	2430	0
436	20241211	141500	119275655	2430	2430	2430	2430	0
437	20241211	141400	119275655	2430	2430	2430	2430	0
438	20241211	141300	119275655	2430	2430	2430	2430	0
439	20241211	141200	119275655	2430	2430	2430	2430	0
440	20241211	141100	119275655	2430	2430	2430	2430	557
441	20241211	141000	117922145	2430	2430	2430	2430	0
442	20241211	140900	117922145	2430	2430	2430	2430	0
443	20241211	140800	117922145	2430	2430	2430	2430	0
444	20241211	140700	117922145	2430	2430	2430	2430	0
445	20241211	140600	117922145	2430	2430	2430	2430	0
446	20241211	140500	117922145	2430	2430	2430	2430	0
447	20241211	140400	117922145	2430	2430	2430	2430	436
448	20241211	140300	116862665	2430	2430	2430	2430	0
449	20241211	140200	116862665	2430	2430	2430	2430	0
450	20241211	140100	116862665	2430	2430	2430	2430	0
451	20241211	140000	116862665	2430	2430	2430	2430	0
452	20241211	135900	116862665	2430	2430	2430	2430	0
453	20241211	135800	116862665	2430	2430	2430	2430	244
454	20241211	135700	116269745	2425	2425	2425	2425	157
455	20241211	135600	115889020	2410	2410	2410	2410	0
456	20241211	135500	115889020	2410	2410	2410	2410	0
457	20241211	135400	115889020	2410	2420	2420	2410	354
458	20241211	135300	115034460	2415	2415	2415	2415	14
459	20241211	135200	115000650	2420	2420	2420	2420	1
460	20241211	135100	114998230	2415	2415	2415	2415	0
461	20241211	135000	114998230	2415	2415	2415	2415	0
462	20241211	134900	114998230	2415	2415	2415	2415	0
463	20241211	134800	114998230	2415	2415	2415	2415	0
464	20241211	134700	114998230	2415	2415	2415	2415	0
465	20241211	134600	114998230	2415	2415	2415	2415	0
466	20241211	134500	114998230	2415	2415	2415	2415	3
467	20241211	134400	114990985	2415	2420	2420	2415	2211
468	20241211	134300	109649335	2425	2425	2425	2425	100
469	20241211	134200	109406835	2430	2430	2430	2430	24
470	20241211	134100	109348515	2430	2430	2430	2430	0
471	20241211	134000	109348515	2430	2430	2430	2430	374
472	20241211	133900	108439695	2430	2425	2430	2425	315
473	20241211	133800	107674295	2425	2425	2425	2425	10
474	20241211	133700	107650045	2425	2425	2425	2425	4
475	20241211	133600	107640345	2425	2425	2425	2425	10
476	20241211	133500	107616095	2425	2425	2425	2425	100
477	20241211	133400	107373595	2420	2420	2420	2420	0
478	20241211	133300	107373595	2420	2420	2420	2420	1
479	20241211	133200	107371175	2425	2425	2425	2425	0
480	20241211	133100	107371175	2425	2425	2425	2425	0
481	20241211	133000	107371175	2425	2425	2425	2425	100
482	20241211	132900	107128675	2430	2430	2430	2430	0
483	20241211	132800	107128675	2430	2425	2430	2425	262
484	20241211	132700	106492215	2425	2425	2425	2425	0
485	20241211	132600	106492215	2425	2425	2425	2425	0
486	20241211	132500	106492215	2425	2425	2425	2425	10
487	20241211	132400	106467965	2430	2430	2430	2430	0
488	20241211	132300	106467965	2430	2430	2430	2430	1
489	20241211	132200	106465535	2420	2420	2420	2420	19
490	20241211	132100	106419555	2425	2425	2425	2425	0
491	20241211	132000	106419555	2425	2425	2425	2425	0
492	20241211	131900	106419555	2425	2425	2425	2425	0
493	20241211	131800	106419555	2425	2420	2425	2420	513
494	20241211	131700	105176545	2420	2420	2420	2420	93
495	20241211	131600	104951485	2425	2425	2425	2425	440
496	20241211	131500	103884485	2420	2420	2420	2420	0
497	20241211	131400	103884485	2420	2420	2420	2420	0
498	20241211	131300	103884485	2420	2420	2420	2420	0
499	20241211	131200	103884485	2420	2420	2420	2420	0
500	20241211	131100	103884485	2420	2420	2420	2420	0
501	20241211	131000	103884485	2420	2420	2420	2420	476
502	20241211	130900	102732565	2420	2420	2420	2420	0
503	20241211	130800	102732565	2420	2420	2420	2420	0
504	20241211	130700	102732565	2420	2420	2420	2420	0
505	20241211	130600	102732565	2420	2420	2420	2420	0
506	20241211	130500	102732565	2420	2420	2420	2420	17
507	20241211	130400	102691425	2425	2425	2425	2425	352
508	20241211	130300	101837825	2425	2425	2425	2425	0
509	20241211	130200	101837825	2425	2425	2425	2425	1
510	20241211	130100	101835400	2420	2420	2420	2420	0
511	20241211	130000	101835400	2420	2420	2420	2420	83
512	20241211	125900	101634540	2420	2420	2420	2420	0
513	20241211	125800	101634540	2420	2420	2420	2420	0
514	20241211	125700	101634540	2420	2420	2420	2420	0
515	20241211	125600	101634540	2420	2420	2420	2420	0
516	20241211	125500	101634540	2420	2420	2420	2420	0
517	20241211	125400	101634540	2420	2420	2420	2420	290
518	20241211	125300	100932740	2420	2420	2420	2420	0
519	20241211	125200	100932740	2420	2420	2420	2420	0
520	20241211	125100	100932740	2420	2420	2420	2420	0
521	20241211	125000	100932740	2420	2420	2420	2420	1
522	20241211	124900	100930320	2415	2415	2415	2415	0
523	20241211	124800	100930320	2415	2415	2415	2415	0
524	20241211	124700	100930320	2415	2405	2415	2405	217
525	20241211	124600	100406665	2410	2410	2410	2410	0
526	20241211	124500	100406665	2410	2415	2415	2410	20
527	20241211	124400	100358405	2410	2410	2410	2410	0
528	20241211	124300	100358405	2410	2410	2410	2410	0
529	20241211	124200	100358405	2410	2410	2410	2410	0
530	20241211	124100	100358405	2410	2410	2410	2410	185
531	20241211	124000	99912555	2410	2410	2410	2410	0
532	20241211	123900	99912555	2410	2410	2410	2410	0
533	20241211	123800	99912555	2410	2410	2410	2410	0
534	20241211	123700	99912555	2410	2410	2410	2410	0
535	20241211	123600	99912555	2410	2410	2410	2410	0
536	20241211	123500	99912555	2410	2410	2410	2410	0
537	20241211	123400	99912555	2410	2410	2410	2410	427
538	20241211	123300	98883485	2415	2415	2415	2415	0
539	20241211	123200	98883485	2415	2415	2415	2415	0
540	20241211	123100	98883485	2415	2415	2415	2415	0
541	20241211	123000	98883485	2415	2415	2415	2415	0
542	20241211	122900	98883485	2415	2415	2415	2415	479
543	20241211	122800	97726700	2425	2425	2425	2425	5
544	20241211	122700	97714575	2420	2420	2420	2420	230
545	20241211	122600	97157975	2420	2420	2420	2420	557
546	20241211	122500	95810035	2405	2405	2405	2405	0
547	20241211	122400	95810035	2405	2405	2405	2405	0
548	20241211	122300	95810035	2405	2405	2405	2405	50
549	20241211	122200	95689785	2415	2415	2415	2415	781
550	20241211	122100	93803670	2410	2410	2410	2410	0
551	20241211	122000	93803670	2410	2410	2410	2410	0
552	20241211	121900	93803670	2410	2410	2410	2410	315
553	20241211	121800	93044520	2410	2410	2410	2410	0
554	20241211	121700	93044520	2410	2410	2410	2410	0
555	20241211	121600	93044520	2410	2410	2410	2410	0
556	20241211	121500	93044520	2410	2410	2410	2410	0
557	20241211	121400	93044520	2410	2410	2410	2410	94
558	20241211	121300	92817980	2410	2410	2410	2410	289
559	20241211	121200	92121490	2405	2405	2405	2405	0
560	20241211	121100	92121490	2405	2405	2405	2405	0
561	20241211	121000	92121490	2405	2405	2405	2405	0
562	20241211	120900	92121490	2405	2405	2405	2405	0
563	20241211	120800	92121490	2405	2400	2405	2400	104
564	20241211	120700	91871870	2405	2405	2405	2405	11
565	20241211	120600	91845415	2405	2405	2405	2405	0
566	20241211	120500	91845415	2405	2405	2405	2405	900
567	20241211	120400	89680915	2410	2410	2410	2410	17
568	20241211	120300	89639945	2410	2410	2410	2410	376
569	20241211	120200	88733785	2410	2410	2410	2410	0
570	20241211	120100	88733785	2410	2410	2410	2410	0
571	20241211	120000	88733785	2410	2410	2410	2410	0
572	20241211	115900	88733785	2410	2410	2410	2410	0
573	20241211	115800	88733785	2410	2410	2410	2410	0
574	20241211	115700	88733785	2410	2410	2410	2410	0
575	20241211	115600	88733785	2410	2410	2410	2410	0
576	20241211	115500	88733785	2410	2410	2410	2410	0
577	20241211	115400	88733785	2410	2410	2410	2410	0
578	20241211	115300	88733785	2410	2410	2410	2410	250
579	20241211	115200	88131285	2410	2410	2410	2410	0
580	20241211	115100	88131285	2410	2410	2410	2410	0
581	20241211	115000	88131285	2410	2410	2410	2410	0
582	20241211	114900	88131285	2410	2410	2410	2410	1
583	20241211	114800	88128875	2415	2415	2415	2415	142
584	20241211	114700	87785945	2410	2410	2410	2410	0
585	20241211	114600	87785945	2410	2410	2410	2410	0
586	20241211	114500	87785945	2410	2410	2410	2410	329
587	20241211	114400	86993055	2405	2405	2405	2405	18
588	20241211	114300	86949765	2405	2405	2405	2405	0
589	20241211	114200	86949765	2405	2405	2405	2405	0
590	20241211	114100	86949765	2405	2405	2405	2405	0
591	20241211	114000	86949765	2405	2405	2405	2405	176
592	20241211	113900	86526485	2400	2400	2400	2400	0
593	20241211	113800	86526485	2400	2400	2400	2400	0
594	20241211	113700	86526485	2400	2400	2400	2400	0
595	20241211	113600	86526485	2400	2400	2400	2400	50
596	20241211	113500	86406485	2405	2405	2405	2405	0
597	20241211	113400	86406485	2405	2410	2410	2405	2
598	20241211	113300	86401670	2410	2410	2410	2410	260
599	20241211	113200	85775070	2405	2405	2405	2405	0
600	20241211	113100	85775070	2405	2405	2405	2405	0
601	20241211	113000	85775070	2405	2405	2405	2405	0
602	20241211	112900	85775070	2405	2405	2405	2405	140
603	20241211	112800	85438370	2400	2400	2400	2400	41
604	20241211	112700	85339970	2400	2400	2400	2400	958
605	20241211	112600	83040770	2395	2395	2395	2395	0
606	20241211	112500	83040770	2395	2395	2395	2395	30
607	20241211	112400	82968920	2395	2395	2395	2395	0
608	20241211	112300	82968920	2395	2395	2395	2395	0
609	20241211	112200	82968920	2395	2395	2395	2395	0
610	20241211	112100	82968920	2395	2395	2395	2395	1
611	20241211	112000	82966525	2390	2390	2390	2390	179
612	20241211	111900	82538715	2395	2395	2395	2395	0
613	20241211	111800	82538715	2395	2400	2400	2395	30
614	20241211	111700	82466765	2400	2400	2400	2400	0
615	20241211	111600	82466765	2400	2400	2400	2400	1
616	20241211	111500	82464365	2385	2400	2400	2385	122
617	20241211	111400	82173380	2390	2395	2395	2390	1004
618	20241211	111300	79773800	2395	2395	2395	2395	326
619	20241211	111200	78993030	2400	2400	2400	2400	0
620	20241211	111100	78993030	2400	2400	2400	2400	0
621	20241211	111000	78993030	2400	2400	2400	2400	1
622	20241211	110900	78990630	2415	2415	2415	2400	22
623	20241211	110800	78937530	2415	2415	2415	2415	431
624	20241211	110700	77896665	2405	2405	2415	2405	21
625	20241211	110600	77846140	2415	2400	2415	2400	1474
626	20241211	110500	74308485	2410	2410	2410	2410	500
627	20241211	110400	73103485	2410	2410	2410	2410	300
628	20241211	110300	72380485	2410	2410	2410	2410	0
629	20241211	110200	72380485	2410	2410	2410	2410	0
630	20241211	110100	72380485	2410	2410	2410	2410	200
631	20241211	110000	71898485	2410	2410	2410	2410	353
632	20241211	105900	71047755	2405	2405	2405	2405	0
633	20241211	105800	71047755	2405	2405	2405	2405	1
634	20241211	105700	71045350	2410	2410	2410	2410	0
635	20241211	105600	71045350	2410	2410	2410	2410	0
636	20241211	105500	71045350	2410	2410	2410	2410	0
637	20241211	105400	71045350	2410	2410	2410	2410	71
638	20241211	105300	70874240	2410	2400	2410	2400	337
639	20241211	105200	70062100	2410	2410	2410	2410	41
640	20241211	105100	69963290	2410	2410	2410	2410	50
641	20241211	105000	69842790	2405	2405	2405	2405	0
642	20241211	104900	69842790	2405	2405	2405	2405	241
643	20241211	104800	69263185	2405	2405	2405	2405	0
644	20241211	104700	69263185	2405	2405	2405	2405	98
645	20241211	104600	69027495	2400	2400	2400	2400	183
646	20241211	104500	68588295	2400	2410	2410	2400	16
647	20241211	104400	68549815	2410	2410	2410	2410	0
648	20241211	104300	68549815	2410	2410	2410	2410	0
649	20241211	104200	68549815	2410	2410	2410	2410	266
650	20241211	104100	67908755	2410	2410	2410	2410	0
651	20241211	104000	67908755	2410	2410	2410	2410	0
652	20241211	103900	67908755	2410	2410	2410	2410	3
653	20241211	103800	67901525	2410	2410	2410	2410	271
654	20241211	103700	67248415	2400	2400	2400	2400	7
655	20241211	103600	67231615	2405	2405	2405	2405	121
656	20241211	103500	66940610	2405	2405	2405	2405	0
657	20241211	103400	66940610	2405	2405	2405	2405	101
658	20241211	103300	66697705	2405	2405	2405	2405	0
659	20241211	103200	66697705	2405	2405	2405	2405	6
660	20241211	103100	66683275	2395	2395	2395	2395	0
661	20241211	103000	66683275	2395	2405	2405	2395	21
662	20241211	102900	66632970	2405	2400	2405	2395	872
663	20241211	102800	64539640	2400	2400	2400	2400	0
664	20241211	102700	64539640	2400	2400	2400	2400	0
665	20241211	102600	64539640	2400	2400	2400	2400	610
666	20241211	102500	63075640	2410	2410	2410	2410	299
667	20241211	102400	62355050	2410	2410	2410	2410	293
668	20241211	102300	61648920	2400	2400	2400	2400	0
669	20241211	102200	61648920	2400	2400	2400	2400	166
670	20241211	102100	61250520	2400	2400	2400	2400	411
671	20241211	102000	60264120	2400	2400	2400	2400	5
672	20241211	101900	60252120	2400	2405	2405	2400	2976
673	20241211	101800	53094845	2405	2405	2405	2405	20
674	20241211	101700	53046745	2405	2395	2405	2395	610
675	20241211	101600	51581900	2390	2390	2390	2390	2
676	20241211	101500	51577120	2385	2385	2385	2385	0
677	20241211	101400	51577120	2385	2385	2385	2385	0
678	20241211	101300	51577120	2385	2385	2385	2385	300
679	20241211	101200	50861620	2385	2385	2385	2385	55
680	20241211	101100	50730445	2385	2385	2385	2385	0
681	20241211	101000	50730445	2385	2385	2385	2385	488
682	20241211	100900	49566565	2390	2390	2395	2390	320
683	20241211	100800	48800265	2385	2395	2405	2385	2665
684	20241211	100700	42404495	2390	2390	2390	2390	300
685	20241211	100600	41687495	2390	2390	2390	2390	0
686	20241211	100500	41687495	2390	2390	2390	2390	1
687	20241211	100400	41685105	2390	2390	2390	2370	560
688	20241211	100300	40355790	2390	2390	2390	2390	405
689	20241211	100200	39387840	2385	2385	2385	2385	100
690	20241211	100100	39149340	2385	2385	2385	2385	1
691	20241211	100000	39146955	2380	2380	2380	2380	0
692	20241211	095900	39146955	2380	2370	2380	2370	3
693	20241211	095800	39139830	2385	2380	2385	2380	371
694	20241211	095700	38255485	2370	2370	2370	2370	2172
695	20241211	095600	33107845	2375	2375	2375	2375	88
696	20241211	095500	32898845	2370	2370	2370	2370	700
697	20241211	095400	31239845	2375	2375	2375	2375	72
698	20241211	095300	31068845	2375	2375	2375	2375	219
699	20241211	095200	30548720	2380	2380	2380	2380	0
700	20241211	095100	30548720	2380	2380	2380	2380	247
701	20241211	095000	29960860	2380	2380	2380	2380	0
702	20241211	094900	29960860	2380	2385	2385	2380	6
703	20241211	094800	29946555	2385	2385	2385	2385	303
704	20241211	094700	29223900	2385	2385	2385	2385	20
705	20241211	094600	29176200	2380	2380	2380	2380	200
706	20241211	094500	28700200	2375	2375	2375	2375	6
707	20241211	094400	28685950	2375	2375	2385	2375	270
708	20241211	094300	28044645	2385	2385	2385	2385	1
709	20241211	094200	28042260	2385	2385	2385	2385	1
710	20241211	094100	28039875	2375	2380	2380	2375	43
711	20241211	094000	27937740	2375	2375	2380	2375	1110
712	20241211	093900	25299145	2370	2370	2370	2370	4
713	20241211	093800	25289665	2375	2370	2375	2360	229
714	20241211	093700	24746980	2365	2360	2365	2360	426
715	20241211	093600	23739885	2355	2355	2355	2355	239
716	20241211	093500	23177040	2345	2345	2345	2345	10
717	20241211	093400	23153590	2345	2345	2345	2345	4
718	20241211	093300	23144210	2365	2360	2365	2360	3
719	20241211	093200	23137125	2350	2345	2355	2345	353
720	20241211	093100	22309310	2360	2355	2360	2355	383
721	20241211	093000	21405930	2350	2350	2350	2350	0
722	20241211	092900	21405930	2350	2350	2350	2350	0
723	20241211	092800	21405930	2350	2350	2350	2350	200
724	20241211	092700	20935930	2360	2340	2360	2340	172
725	20241211	092600	20533330	2355	2360	2360	2340	2098
726	20241211	092500	15620280	2365	2370	2370	2365	391
727	20241211	092400	14693655	2370	2370	2370	2370	0
728	20241211	092300	14693655	2370	2370	2370	2370	287
729	20241211	092200	14013465	2370	2370	2370	2370	0
730	20241211	092100	14013465	2370	2370	2370	2370	319
731	20241211	092000	13257435	2370	2370	2370	2370	323
732	20241211	091900	12491925	2365	2365	2365	2365	0
733	20241211	091800	12491925	2365	2365	2365	2365	752
734	20241211	091700	10713445	2365	2365	2365	2365	0
735	20241211	091600	10713445	2365	2365	2365	2365	240
736	20241211	091500	10145845	2365	2365	2365	2365	225
737	20241211	091400	9613720	2360	2360	2360	2360	197
738	20241211	091300	9148800	2360	2360	2360	2360	368
739	20241211	091200	8280320	2360	2350	2360	2350	347
740	20241211	091100	7464470	2350	2350	2350	2350	0
741	20241211	091000	7464470	2350	2345	2350	2345	399
742	20241211	090900	6527535	2340	2325	2340	2325	267
743	20241211	090800	5905015	2330	2315	2330	2315	114
744	20241211	090700	5640360	2310	2305	2310	2305	206
745	20241211	090600	5165500	2305	2285	2305	2285	486
746	20241211	090500	4052505	2290	2295	2295	2290	2
747	20241211	090400	4047920	2300	2300	2300	2300	31
748	20241211	090300	3976620	2300	2300	2300	2300	0
749	20241211	090200	3976620	2300	2295	2300	2295	971
750	20241211	090100	1743370	2285	2285	2285	2285	0
751	20241211	090000	1743370	2285	2300	2300	2285	757