KissMeData/024900/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191000	258438875	2970	2970	2970	2970	728
3	20241211	190900	258438875	2970	2970	2970	2970	0
4	20241211	190800	258438875	2970	2970	2970	2970	0
5	20241211	190700	258438875	2970	2970	2970	2970	0
6	20241211	190600	258438875	2970	2970	2970	2970	0
7	20241211	190500	258438875	2970	2970	2970	2970	0
8	20241211	190400	258438875	2970	2970	2970	2970	0
9	20241211	190300	258438875	2970	2970	2970	2970	0
10	20241211	190200	258438875	2970	2970	2970	2970	0
11	20241211	190100	258438875	2970	2970	2970	2970	0
12	20241211	190000	258438875	2970	2970	2970	2970	0
13	20241211	185900	258438875	2970	2970	2970	2970	0
14	20241211	185800	258438875	2970	2970	2970	2970	0
15	20241211	185700	258438875	2970	2970	2970	2970	0
16	20241211	185600	258438875	2970	2970	2970	2970	0
17	20241211	185500	258438875	2970	2970	2970	2970	0
18	20241211	185400	258438875	2970	2970	2970	2970	0
19	20241211	185300	258438875	2970	2970	2970	2970	0
20	20241211	185200	258438875	2970	2970	2970	2970	0
21	20241211	185100	258438875	2970	2970	2970	2970	0
22	20241211	185000	258438875	2970	2970	2970	2970	0
23	20241211	184900	258438875	2970	2970	2970	2970	0
24	20241211	184800	258438875	2970	2970	2970	2970	0
25	20241211	184700	258438875	2970	2970	2970	2970	0
26	20241211	184600	258438875	2970	2970	2970	2970	0
27	20241211	184500	258438875	2970	2970	2970	2970	0
28	20241211	184400	258438875	2970	2970	2970	2970	0
29	20241211	184300	258438875	2970	2970	2970	2970	0
30	20241211	184200	258438875	2970	2970	2970	2970	0
31	20241211	184100	258438875	2970	2970	2970	2970	0
32	20241211	184000	258438875	2970	2970	2970	2970	728
33	20241211	183900	258438875	2970	2970	2970	2970	0
34	20241211	183800	258438875	2970	2970	2970	2970	0
35	20241211	183700	258438875	2970	2970	2970	2970	0
36	20241211	183600	258438875	2970	2970	2970	2970	0
37	20241211	183500	258438875	2970	2970	2970	2970	0
38	20241211	183400	258438875	2970	2970	2970	2970	0
39	20241211	183300	258438875	2970	2970	2970	2970	0
40	20241211	183200	258438875	2970	2970	2970	2970	0
41	20241211	183100	258438875	2970	2970	2970	2970	0
42	20241211	183000	258438875	2970	2970	2970	2970	0
43	20241211	182900	258438875	2970	2970	2970	2970	0
44	20241211	182800	258438875	2970	2970	2970	2970	0
45	20241211	182700	258438875	2970	2970	2970	2970	0
46	20241211	182600	258438875	2970	2970	2970	2970	0
47	20241211	182500	258438875	2970	2970	2970	2970	0
48	20241211	182400	258438875	2970	2970	2970	2970	0
49	20241211	182300	258438875	2970	2970	2970	2970	0
50	20241211	182200	258438875	2970	2970	2970	2970	0
51	20241211	182100	258438875	2970	2970	2970	2970	0
52	20241211	182000	258438875	2970	2970	2970	2970	0
53	20241211	181900	258438875	2970	2970	2970	2970	0
54	20241211	181800	258438875	2970	2970	2970	2970	0
55	20241211	181700	258438875	2970	2970	2970	2970	0
56	20241211	181600	258438875	2970	2970	2970	2970	0
57	20241211	181500	258438875	2970	2970	2970	2970	0
58	20241211	181400	258438875	2970	2970	2970	2970	0
59	20241211	181300	258438875	2970	2970	2970	2970	0
60	20241211	181200	258438875	2970	2970	2970	2970	0
61	20241211	181100	258438875	2970	2970	2970	2970	0
62	20241211	181000	258438875	2970	2970	2970	2970	728
63	20241211	180900	258438875	2970	2970	2970	2970	0
64	20241211	180800	258438875	2970	2970	2970	2970	0
65	20241211	180700	258438875	2970	2970	2970	2970	0
66	20241211	180600	258438875	2970	2970	2970	2970	0
67	20241211	180500	258438875	2970	2970	2970	2970	0
68	20241211	180400	258438875	2970	2970	2970	2970	0
69	20241211	180300	258438875	2970	2970	2970	2970	0
70	20241211	180200	258438875	2970	2970	2970	2970	0
71	20241211	180100	258438875	2970	2970	2970	2970	0
72	20241211	180000	258438875	2970	2970	2970	2970	0
73	20241211	175900	258438875	2970	2970	2970	2970	0
74	20241211	175800	258438875	2970	2970	2970	2970	0
75	20241211	175700	258438875	2970	2970	2970	2970	0
76	20241211	175600	258438875	2970	2970	2970	2970	0
77	20241211	175500	258438875	2970	2970	2970	2970	0
78	20241211	175400	258438875	2970	2970	2970	2970	0
79	20241211	175300	258438875	2970	2970	2970	2970	0
80	20241211	175200	258438875	2970	2970	2970	2970	0
81	20241211	175100	258438875	2970	2970	2970	2970	0
82	20241211	175000	258438875	2970	2970	2970	2970	0
83	20241211	174900	258438875	2970	2970	2970	2970	0
84	20241211	174800	258438875	2970	2970	2970	2970	0
85	20241211	174700	258438875	2970	2970	2970	2970	0
86	20241211	174600	258438875	2970	2970	2970	2970	0
87	20241211	174500	258438875	2970	2970	2970	2970	0
88	20241211	174400	258438875	2970	2970	2970	2970	0
89	20241211	174300	258438875	2970	2970	2970	2970	0
90	20241211	174200	258438875	2970	2970	2970	2970	0
91	20241211	174100	258438875	2970	2970	2970	2970	0
92	20241211	174000	258438875	2970	2970	2970	2970	728
93	20241211	173900	258438875	2970	2970	2970	2970	0
94	20241211	173800	258438875	2970	2970	2970	2970	0
95	20241211	173700	258438875	2970	2970	2970	2970	0
96	20241211	173600	258438875	2970	2970	2970	2970	0
97	20241211	173500	258438875	2970	2970	2970	2970	0
98	20241211	173400	258438875	2970	2970	2970	2970	0
99	20241211	173300	258438875	2970	2970	2970	2970	0
100	20241211	173200	258438875	2970	2970	2970	2970	0
101	20241211	173100	258438875	2970	2970	2970	2970	0
102	20241211	173000	258438875	2970	2970	2970	2970	0
103	20241211	172900	258438875	2970	2970	2970	2970	0
104	20241211	172800	258438875	2970	2970	2970	2970	0
105	20241211	172700	258438875	2970	2970	2970	2970	0
106	20241211	172600	258438875	2970	2970	2970	2970	0
107	20241211	172500	258438875	2970	2970	2970	2970	0
108	20241211	172400	258438875	2970	2970	2970	2970	0
109	20241211	172300	258438875	2970	2970	2970	2970	0
110	20241211	172200	258438875	2970	2970	2970	2970	0
111	20241211	172100	258438875	2970	2970	2970	2970	0
112	20241211	172000	258438875	2970	2970	2970	2970	0
113	20241211	171900	258438875	2970	2970	2970	2970	0
114	20241211	171800	258438875	2970	2970	2970	2970	0
115	20241211	171700	258438875	2970	2970	2970	2970	0
116	20241211	171600	258438875	2970	2970	2970	2970	0
117	20241211	171500	258438875	2970	2970	2970	2970	0
118	20241211	171400	258438875	2970	2970	2970	2970	0
119	20241211	171300	258438875	2970	2970	2970	2970	0
120	20241211	171200	258438875	2970	2970	2970	2970	0
121	20241211	171100	258438875	2970	2970	2970	2970	0
122	20241211	171000	258438875	2970	2970	2970	2970	728
123	20241211	170900	258438875	2970	2970	2970	2970	0
124	20241211	170800	258438875	2970	2970	2970	2970	0
125	20241211	170700	258438875	2970	2970	2970	2970	0
126	20241211	170600	258438875	2970	2970	2970	2970	0
127	20241211	170500	258438875	2970	2970	2970	2970	0
128	20241211	170400	258438875	2970	2970	2970	2970	0
129	20241211	170300	258438875	2970	2970	2970	2970	0
130	20241211	170200	258438875	2970	2970	2970	2970	0
131	20241211	170100	258438875	2970	2970	2970	2970	0
132	20241211	170000	258438875	2970	2970	2970	2970	0
133	20241211	165900	258438875	2970	2970	2970	2970	0
134	20241211	165800	258438875	2970	2970	2970	2970	0
135	20241211	165700	258438875	2970	2970	2970	2970	0
136	20241211	165600	258438875	2970	2970	2970	2970	0
137	20241211	165500	258438875	2970	2970	2970	2970	0
138	20241211	165400	258438875	2970	2970	2970	2970	0
139	20241211	165300	258438875	2970	2970	2970	2970	0
140	20241211	165200	258438875	2970	2970	2970	2970	0
141	20241211	165100	258438875	2970	2970	2970	2970	0
142	20241211	165000	258438875	2970	2970	2970	2970	0
143	20241211	164900	258438875	2970	2970	2970	2970	0
144	20241211	164800	258438875	2970	2970	2970	2970	0
145	20241211	164700	258438875	2970	2970	2970	2970	0
146	20241211	164600	258438875	2970	2970	2970	2970	0
147	20241211	164500	258438875	2970	2970	2970	2970	0
148	20241211	164400	258438875	2970	2970	2970	2970	0
149	20241211	164300	258438875	2970	2970	2970	2970	0
150	20241211	164200	258438875	2970	2970	2970	2970	0
151	20241211	164100	258438875	2970	2970	2970	2970	0
152	20241211	164000	258438875	2970	2970	2970	2970	728
153	20241211	163900	258438875	2970	2970	2970	2970	0
154	20241211	163800	258438875	2970	2970	2970	2970	0
155	20241211	163700	258438875	2970	2970	2970	2970	0
156	20241211	163600	258438875	2970	2970	2970	2970	0
157	20241211	163500	258438875	2970	2970	2970	2970	0
158	20241211	163400	258438875	2970	2970	2970	2970	0
159	20241211	163300	258438875	2970	2970	2970	2970	0
160	20241211	163200	258438875	2970	2970	2970	2970	0
161	20241211	163100	258438875	2970	2970	2970	2970	0
162	20241211	163000	258438875	2970	2970	2970	2970	0
163	20241211	162900	258438875	2970	2970	2970	2970	0
164	20241211	162800	258438875	2970	2970	2970	2970	0
165	20241211	162700	258438875	2970	2970	2970	2970	0
166	20241211	162600	258438875	2970	2970	2970	2970	0
167	20241211	162500	258438875	2970	2970	2970	2970	0
168	20241211	162400	258438875	2970	2970	2970	2970	0
169	20241211	162300	258438875	2970	2970	2970	2970	0
170	20241211	162200	258438875	2970	2970	2970	2970	0
171	20241211	162100	258438875	2970	2970	2970	2970	0
172	20241211	162000	258438875	2970	2970	2970	2970	0
173	20241211	161900	258438875	2970	2970	2970	2970	0
174	20241211	161800	258438875	2970	2970	2970	2970	0
175	20241211	161700	258438875	2970	2970	2970	2970	0
176	20241211	161600	258438875	2970	2970	2970	2970	0
177	20241211	161500	258438875	2970	2970	2970	2970	0
178	20241211	161400	258438875	2970	2970	2970	2970	0
179	20241211	161300	258438875	2970	2970	2970	2970	0
180	20241211	161200	258438875	2970	2970	2970	2970	0
181	20241211	161100	258438875	2970	2970	2970	2970	0
182	20241211	161000	258438875	2970	2970	2970	2970	728
183	20241211	160900	258438875	2970	2970	2970	2970	0
184	20241211	160800	258438875	2970	2970	2970	2970	0
185	20241211	160700	258438875	2970	2970	2970	2970	0
186	20241211	160600	258438875	2970	2970	2970	2970	0
187	20241211	160500	258438875	2970	2970	2970	2970	0
188	20241211	160400	258438875	2970	2970	2970	2970	0
189	20241211	160300	258438875	2970	2970	2970	2970	0
190	20241211	160200	258438875	2970	2970	2970	2970	0
191	20241211	160100	258438875	2970	2970	2970	2970	0
192	20241211	160000	258438875	2970	2970	2970	2970	0
193	20241211	155900	258438875	2970	2970	2970	2970	0
194	20241211	155800	258438875	2970	2970	2970	2970	0
195	20241211	155700	258438875	2970	2970	2970	2970	0
196	20241211	155600	258438875	2970	2970	2970	2970	0
197	20241211	155500	258438875	2970	2970	2970	2970	0
198	20241211	155400	258438875	2970	2970	2970	2970	0
199	20241211	155300	258438875	2970	2970	2970	2970	0
200	20241211	155200	258438875	2970	2970	2970	2970	0
201	20241211	155100	258438875	2970	2970	2970	2970	0
202	20241211	155000	258438875	2970	2970	2970	2970	0
203	20241211	154900	258438875	2970	2970	2970	2970	0
204	20241211	154800	258438875	2970	2970	2970	2970	0
205	20241211	154700	258438875	2970	2970	2970	2970	0
206	20241211	154600	258438875	2970	2970	2970	2970	0
207	20241211	154500	258438875	2970	2970	2970	2970	0
208	20241211	154400	258438875	2970	2970	2970	2970	0
209	20241211	154300	258438875	2970	2970	2970	2970	0
210	20241211	154200	258438875	2970	2970	2970	2970	0
211	20241211	154100	258438875	2970	2970	2970	2970	0
212	20241211	154000	258438875	2970	2970	2970	2970	728
213	20241211	153900	258438875	2970	2970	2970	2970	0
214	20241211	153800	258438875	2970	2970	2970	2970	0
215	20241211	153700	258438875	2970	2970	2970	2970	0
216	20241211	153600	258438875	2970	2970	2970	2970	0
217	20241211	153500	258438875	2970	2970	2970	2970	0
218	20241211	153400	258438875	2970	2970	2970	2970	0
219	20241211	153300	258438875	2970	2970	2970	2970	0
220	20241211	153200	258438875	2970	2970	2970	2970	0
221	20241211	153100	258438875	2970	2970	2970	2970	0
222	20241211	153000	258438875	2970	2970	2970	2970	728
223	20241211	152900	256276715	2965	2965	2965	2965	0
224	20241211	152800	256276715	2965	2965	2965	2965	0
225	20241211	152700	256276715	2965	2965	2965	2965	0
226	20241211	152600	256276715	2965	2965	2965	2965	0
227	20241211	152500	256276715	2965	2965	2965	2965	0
228	20241211	152400	256276715	2965	2965	2965	2965	0
229	20241211	152300	256276715	2965	2965	2965	2965	0
230	20241211	152200	256276715	2965	2965	2965	2965	0
231	20241211	152100	256276715	2965	2965	2965	2965	0
232	20241211	152000	256276715	2965	2965	2965	2965	0
233	20241211	151900	256276715	2965	2965	2965	2965	112
234	20241211	151800	255944635	2955	2965	2965	2955	120
235	20241211	151700	255589045	2970	2965	2970	2965	1475
236	20241211	151600	251215120	2965	2960	2965	2960	106
237	20241211	151500	250900920	2955	2960	2965	2955	1035
238	20241211	151400	247836730	2960	2960	2965	2960	99
239	20241211	151300	247543215	2960	2960	2965	2960	1703
240	20241211	151200	242502330	2960	2960	2960	2960	88
241	20241211	151100	242241850	2960	2960	2960	2960	1
242	20241211	151000	242238890	2955	2955	2955	2955	1
243	20241211	150900	242235935	2960	2960	2960	2960	101
244	20241211	150800	241936975	2960	2960	2960	2960	1
245	20241211	150700	241934015	2960	2955	2960	2955	39
246	20241211	150600	241818580	2955	2955	2955	2955	0
247	20241211	150500	241818580	2955	2955	2955	2955	10
248	20241211	150400	241789030	2960	2955	2960	2955	522
249	20241211	150300	240244010	2955	2955	2955	2955	95
250	20241211	150200	239963285	2960	2955	2960	2955	101
251	20241211	150100	239664825	2955	2960	2960	2955	13
252	20241211	150000	239626400	2955	2960	2960	2955	109
253	20241211	145900	239303810	2960	2960	2960	2960	0
254	20241211	145800	239303810	2960	2960	2960	2960	1
255	20241211	145700	239300850	2955	2955	2955	2955	1
256	20241211	145600	239297895	2955	2955	2955	2955	81
257	20241211	145500	239058540	2960	2955	2960	2955	2
258	20241211	145400	239052625	2955	2955	2955	2955	0
259	20241211	145300	239052625	2955	2955	2955	2955	0
260	20241211	145200	239052625	2955	2955	2955	2955	323
261	20241211	145100	238098160	2960	2960	2960	2960	1
262	20241211	145000	238095200	2960	2960	2960	2960	100
263	20241211	144900	237799200	2960	2960	2960	2960	2
264	20241211	144800	237793280	2960	2960	2960	2960	0
265	20241211	144700	237793280	2960	2960	2960	2960	1
266	20241211	144600	237790320	2960	2960	2960	2960	0
267	20241211	144500	237790320	2960	2955	2960	2955	2
268	20241211	144400	237784405	2960	2955	2960	2955	705
269	20241211	144300	235701125	2960	2960	2960	2960	1
270	20241211	144200	235698165	2960	2960	2960	2960	0
271	20241211	144100	235698165	2960	2960	2960	2960	80
272	20241211	144000	235461365	2960	2960	2960	2960	0
273	20241211	143900	235461365	2960	2960	2960	2960	1
274	20241211	143800	235458405	2960	2960	2960	2960	0
275	20241211	143700	235458405	2960	2960	2960	2960	99
276	20241211	143600	235165365	2960	2960	2960	2960	40
277	20241211	143500	235046965	2960	2960	2960	2960	0
278	20241211	143400	235046965	2960	2955	2960	2955	7
279	20241211	143300	235026250	2955	2955	2955	2955	0
280	20241211	143200	235026250	2955	2955	2955	2955	0
281	20241211	143100	235026250	2955	2955	2955	2955	1086
282	20241211	143000	231817120	2945	2945	2945	2945	0
283	20241211	142900	231817120	2945	2955	2955	2945	605
284	20241211	142800	230033960	2955	2955	2955	2955	2
285	20241211	142700	230028050	2955	2955	2955	2955	2
286	20241211	142600	230022140	2955	2955	2955	2955	0
287	20241211	142500	230022140	2955	2955	2955	2955	1
288	20241211	142400	230019185	2955	2955	2955	2955	10
289	20241211	142300	229989635	2955	2955	2955	2955	3
290	20241211	142200	229980770	2955	2955	2955	2955	0
291	20241211	142100	229980770	2955	2955	2955	2955	1
292	20241211	142000	229977815	2960	2960	2960	2960	100
293	20241211	141900	229681815	2960	2960	2960	2955	3
294	20241211	141800	229672940	2960	2960	2960	2960	0
295	20241211	141700	229672940	2960	2960	2960	2960	5
296	20241211	141600	229658140	2955	2955	2955	2955	1
297	20241211	141500	229655185	2950	2960	2960	2950	81
298	20241211	141400	229415435	2960	2960	2960	2960	16
299	20241211	141300	229368075	2960	2955	2960	2955	31
300	20241211	141200	229276405	2950	2955	2955	2950	18
301	20241211	141100	229223240	2955	2955	2955	2955	10
302	20241211	141000	229193690	2955	2955	2955	2955	16
303	20241211	140900	229146410	2950	2950	2950	2950	35
304	20241211	140800	229043160	2950	2950	2950	2950	0
305	20241211	140700	229043160	2950	2950	2950	2950	7
306	20241211	140600	229022510	2950	2950	2950	2950	0
307	20241211	140500	229022510	2950	2950	2950	2950	0
308	20241211	140400	229022510	2950	2950	2950	2950	0
309	20241211	140300	229022510	2950	2950	2950	2950	61
310	20241211	140200	228842560	2940	2950	2950	2940	3806
311	20241211	140100	217648435	2950	2950	2950	2950	5
312	20241211	140000	217633685	2950	2950	2950	2950	1
313	20241211	135900	217630735	2950	2950	2950	2950	0
314	20241211	135800	217630735	2950	2950	2950	2950	1
315	20241211	135700	217627785	2950	2950	2950	2950	424
316	20241211	135600	216376985	2950	2950	2950	2950	0
317	20241211	135500	216376985	2950	2950	2950	2950	1
318	20241211	135400	216374035	2950	2950	2950	2950	0
319	20241211	135300	216374035	2950	2950	2950	2950	1
320	20241211	135200	216371085	2950	2950	2950	2950	497
321	20241211	135100	214904935	2950	2950	2950	2950	1
322	20241211	135000	214901985	2950	2950	2950	2950	0
323	20241211	134900	214901985	2950	2950	2950	2950	1
324	20241211	134800	214899035	2950	2950	2950	2950	0
325	20241211	134700	214899035	2950	2950	2950	2950	1
326	20241211	134600	214896085	2950	2950	2950	2950	0
327	20241211	134500	214896085	2950	2950	2950	2950	1
328	20241211	134400	214893135	2945	2945	2945	2945	151
329	20241211	134300	214448440	2950	2950	2950	2950	15
330	20241211	134200	214404190	2950	2950	2950	2950	199
331	20241211	134100	213817140	2955	2955	2955	2955	1
332	20241211	134000	213814185	2955	2955	2955	2955	3
333	20241211	133900	213805320	2955	2955	2955	2955	2
334	20241211	133800	213799410	2955	2955	2955	2955	0
335	20241211	133700	213799410	2955	2955	2955	2955	1
336	20241211	133600	213796455	2955	2955	2955	2955	0
337	20241211	133500	213796455	2955	2955	2955	2955	0
338	20241211	133400	213796455	2955	2955	2955	2950	409
339	20241211	133300	212589845	2955	2955	2955	2955	10
340	20241211	133200	212560295	2950	2955	2955	2950	141
341	20241211	133100	212144140	2955	2955	2955	2950	199
342	20241211	133000	211556595	2955	2955	2955	2955	1
343	20241211	132900	211553640	2950	2955	2955	2950	101
344	20241211	132800	211255685	2960	2960	2960	2960	1
345	20241211	132700	211252725	2955	2955	2955	2955	1
346	20241211	132600	211249770	2955	2955	2955	2955	1
347	20241211	132500	211246815	2955	2955	2955	2955	0
348	20241211	132400	211246815	2955	2955	2955	2955	0
349	20241211	132300	211246815	2955	2955	2955	2950	116
350	20241211	132200	210904605	2960	2960	2960	2960	0
351	20241211	132100	210904605	2960	2960	2960	2960	0
352	20241211	132000	210904605	2960	2955	2960	2955	524
353	20241211	131900	209355680	2960	2960	2960	2960	1
354	20241211	131800	209352720	2960	2960	2960	2960	0
355	20241211	131700	209352720	2960	2955	2960	2955	21
356	20241211	131600	209290660	2960	2960	2960	2960	1
357	20241211	131500	209287700	2960	2960	2960	2960	0
358	20241211	131400	209287700	2960	2960	2960	2960	0
359	20241211	131300	209287700	2960	2960	2960	2960	1
360	20241211	131200	209284740	2960	2960	2960	2960	0
361	20241211	131100	209284740	2960	2955	2960	2955	41
362	20241211	131000	209163580	2955	2955	2955	2955	0
363	20241211	130900	209163580	2955	2955	2955	2955	0
364	20241211	130800	209163580	2955	2955	2955	2955	10
365	20241211	130700	209134030	2955	2955	2955	2955	2062
366	20241211	130600	203040820	2955	2955	2955	2955	67
367	20241211	130500	202842835	2955	2955	2955	2955	30
368	20241211	130400	202754185	2955	2950	2955	2950	11
369	20241211	130300	202721730	2955	2955	2955	2955	0
370	20241211	130200	202721730	2955	2955	2955	2955	27
371	20241211	130100	202641945	2950	2950	2950	2950	44
372	20241211	130000	202512145	2955	2955	2955	2955	3
373	20241211	125900	202503280	2955	2955	2955	2955	0
374	20241211	125800	202503280	2955	2955	2955	2955	4
375	20241211	125700	202491460	2945	2945	2945	2945	0
376	20241211	125600	202491460	2945	2945	2945	2945	0
377	20241211	125500	202491460	2945	2945	2945	2945	0
378	20241211	125400	202491460	2945	2945	2945	2945	0
379	20241211	125300	202491460	2945	2955	2955	2945	366
380	20241211	125200	201412465	2955	2955	2955	2955	1
381	20241211	125100	201409510	2955	2955	2955	2955	1
382	20241211	125000	201406555	2950	2950	2950	2950	0
383	20241211	124900	201406555	2950	2950	2950	2945	601
384	20241211	124800	199633715	2950	2950	2950	2950	200
385	20241211	124700	199043715	2950	2955	2955	2950	111
386	20241211	124600	198716260	2955	2955	2955	2955	1
387	20241211	124500	198713305	2955	2955	2955	2955	0
388	20241211	124400	198713305	2955	2955	2955	2955	0
389	20241211	124300	198713305	2955	2955	2955	2955	1
390	20241211	124200	198710350	2955	2955	2955	2955	0
391	20241211	124100	198710350	2955	2955	2955	2955	2
392	20241211	124000	198704440	2955	2955	2955	2955	0
393	20241211	123900	198704440	2955	2950	2955	2950	455
394	20241211	123800	197360415	2950	2950	2950	2950	100
395	20241211	123700	197065415	2955	2955	2955	2955	1
396	20241211	123600	197062460	2955	2955	2955	2955	0
397	20241211	123500	197062460	2955	2955	2955	2955	0
398	20241211	123400	197062460	2955	2955	2955	2955	3
399	20241211	123300	197053595	2960	2960	2960	2960	0
400	20241211	123200	197053595	2960	2960	2960	2960	2
401	20241211	123100	197047675	2955	2955	2955	2955	0
402	20241211	123000	197047675	2955	2960	2960	2955	222
403	20241211	122900	196391655	2950	2950	2950	2950	0
404	20241211	122800	196391655	2950	2955	2955	2950	484
405	20241211	122700	194961585	2960	2960	2960	2960	0
406	20241211	122600	194961585	2960	2965	2965	2960	7
407	20241211	122500	194940860	2960	2960	2960	2960	50
408	20241211	122400	194792860	2960	2960	2960	2960	1
409	20241211	122300	194789900	2960	2965	2965	2960	101
410	20241211	122200	194490935	2965	2965	2965	2965	244
411	20241211	122100	193767475	2960	2960	2965	2960	15
412	20241211	122000	193723065	2960	2960	2960	2960	106
413	20241211	121900	193409305	2965	2965	2965	2965	1
414	20241211	121800	193406340	2965	2965	2965	2955	3475
415	20241211	121700	183103155	2965	2960	2965	2960	22
416	20241211	121600	183038030	2960	2960	2960	2960	0
417	20241211	121500	183038030	2960	2960	2960	2960	2645
418	20241211	121400	175208830	2960	2955	2960	2955	703
419	20241211	121300	173131450	2955	2950	2955	2950	201
420	20241211	121200	172538495	2950	2955	2955	2950	202
421	20241211	121100	171942585	2960	2960	2960	2960	1
422	20241211	121000	171939625	2955	2955	2955	2955	178
423	20241211	120900	171413635	2955	2960	2960	2955	116
424	20241211	120800	171070565	2955	2955	2955	2955	12
425	20241211	120700	171035105	2955	2960	2960	2955	5
426	20241211	120600	171020325	2955	2955	2955	2955	0
427	20241211	120500	171020325	2955	2955	2955	2955	0
428	20241211	120400	171020325	2955	2955	2955	2955	263
429	20241211	120300	170243160	2960	2960	2960	2960	0
430	20241211	120200	170243160	2960	2955	2960	2955	308
431	20241211	120100	169332475	2960	2960	2960	2960	0
432	20241211	120000	169332475	2960	2960	2960	2960	1
433	20241211	115900	169329515	2960	2960	2960	2960	86
434	20241211	115800	169074955	2960	2955	2960	2955	7
435	20241211	115700	169054240	2955	2955	2955	2955	40
436	20241211	115600	168936040	2955	2960	2960	2955	26
437	20241211	115500	168859205	2960	2960	2960	2960	0
438	20241211	115400	168859205	2960	2960	2960	2960	1
439	20241211	115300	168856245	2960	2960	2960	2960	0
440	20241211	115200	168856245	2960	2955	2960	2955	3
441	20241211	115100	168847370	2960	2960	2960	2960	1
442	20241211	115000	168844410	2955	2955	2955	2955	0
443	20241211	114900	168844410	2955	2960	2960	2955	2
444	20241211	114800	168838495	2955	2955	2955	2955	337
445	20241211	114700	167842660	2955	2950	2955	2950	11
446	20241211	114600	167810205	2955	2955	2955	2955	1
447	20241211	114500	167807250	2960	2960	2960	2960	315
448	20241211	114400	166874850	2955	2955	2955	2955	27
449	20241211	114300	166795065	2960	2955	2960	2955	2
450	20241211	114200	166789150	2955	2955	2955	2955	0
451	20241211	114100	166789150	2955	2955	2955	2955	9
452	20241211	114000	166762555	2955	2955	2955	2955	0
453	20241211	113900	166762555	2955	2955	2955	2955	1
454	20241211	113800	166759600	2955	2955	2955	2955	0
455	20241211	113700	166759600	2955	2955	2955	2955	170
456	20241211	113600	166257250	2955	2955	2955	2955	3
457	20241211	113500	166248385	2955	2955	2955	2955	0
458	20241211	113400	166248385	2955	2955	2955	2955	1
459	20241211	113300	166245430	2960	2960	2960	2960	0
460	20241211	113200	166245430	2960	2955	2960	2955	249
461	20241211	113100	165508395	2955	2950	2955	2950	340
462	20241211	113000	164503705	2950	2950	2950	2950	1
463	20241211	112900	164500755	2950	2950	2950	2950	0
464	20241211	112800	164500755	2950	2950	2950	2950	1
465	20241211	112700	164497805	2950	2950	2950	2950	0
466	20241211	112600	164497805	2950	2950	2950	2950	1
467	20241211	112500	164494855	2945	2945	2945	2945	1000
468	20241211	112400	161549855	2950	2950	2950	2950	0
469	20241211	112300	161549855	2950	2950	2950	2950	49
470	20241211	112200	161405305	2950	2950	2950	2950	0
471	20241211	112100	161405305	2950	2950	2950	2950	1
472	20241211	112000	161402355	2950	2950	2950	2950	81
473	20241211	111900	161163405	2950	2955	2955	2950	503
474	20241211	111800	159677045	2955	2955	2955	2955	66
475	20241211	111700	159482015	2955	2955	2955	2955	0
476	20241211	111600	159482015	2955	2955	2955	2955	1
477	20241211	111500	159479060	2950	2950	2950	2950	599
478	20241211	111400	157712010	2950	2945	2950	2945	12
479	20241211	111300	157676660	2950	2950	2950	2950	126
480	20241211	111200	157304960	2940	2940	2940	2940	98
481	20241211	111100	157016840	2945	2945	2945	2945	100
482	20241211	111000	156722340	2950	2950	2950	2950	1
483	20241211	110900	156719390	2960	2950	2960	2950	700
484	20241211	110800	154652390	2960	2960	2960	2960	0
485	20241211	110700	154652390	2960	2955	2960	2955	252
486	20241211	110600	153907180	2955	2955	2955	2955	58
487	20241211	110500	153735790	2955	2955	2955	2955	60
488	20241211	110400	153558490	2960	2960	2960	2960	42
489	20241211	110300	153434170	2950	2950	2950	2950	0
490	20241211	110200	153434170	2950	2960	2960	2950	52
491	20241211	110100	153280745	2960	2960	2960	2960	0
492	20241211	110000	153280745	2960	2960	2960	2960	0
493	20241211	105900	153280745	2960	2960	2960	2960	0
494	20241211	105800	153280745	2960	2960	2960	2960	2
495	20241211	105700	153274825	2965	2965	2965	2965	214
496	20241211	105600	152640315	2965	2960	2965	2960	4420
497	20241211	105500	139556965	2960	2960	2960	2960	0
498	20241211	105400	139556965	2960	2955	2960	2955	792
499	20241211	105300	137214920	2955	2950	2955	2950	18
500	20241211	105200	137161815	2955	2955	2955	2955	0
501	20241211	105100	137161815	2955	2955	2955	2955	1
502	20241211	105000	137158860	2955	2955	2955	2955	0
503	20241211	104900	137158860	2955	2955	2955	2955	0
504	20241211	104800	137158860	2955	2955	2955	2955	0
505	20241211	104700	137158860	2955	2950	2955	2950	79
506	20241211	104600	136925760	2945	2945	2945	2945	0
507	20241211	104500	136925760	2945	2945	2945	2945	0
508	20241211	104400	136925760	2945	2940	2945	2940	173
509	20241211	104300	136416475	2945	2945	2945	2945	1
510	20241211	104200	136413530	2945	2945	2945	2945	0
511	20241211	104100	136413530	2945	2945	2945	2940	209
512	20241211	104000	135799060	2950	2950	2950	2950	0
513	20241211	103900	135799060	2950	2950	2950	2950	1
514	20241211	103800	135796110	2945	2945	2945	2945	0
515	20241211	103700	135796110	2945	2945	2945	2945	0
516	20241211	103600	135796110	2945	2945	2945	2945	18
517	20241211	103500	135743100	2950	2950	2950	2950	0
518	20241211	103400	135743100	2950	2945	2950	2945	501
519	20241211	103300	134267650	2945	2945	2945	2945	300
520	20241211	103200	133384150	2950	2950	2950	2950	1
521	20241211	103100	133381200	2945	2945	2945	2945	70
522	20241211	103000	133175050	2955	2950	2955	2950	244
523	20241211	102900	132454065	2950	2950	2950	2950	51
524	20241211	102800	132303615	2950	2955	2955	2950	11
525	20241211	102700	132271160	2955	2955	2955	2955	0
526	20241211	102600	132271160	2955	2955	2955	2950	1167
527	20241211	102500	128823425	2955	2955	2955	2955	6
528	20241211	102400	128805695	2955	2955	2955	2955	0
529	20241211	102300	128805695	2955	2950	2955	2950	312
530	20241211	102200	127885290	2950	2950	2950	2950	89
531	20241211	102100	127622740	2955	2955	2955	2955	1
532	20241211	102000	127619785	2955	2955	2955	2955	54
533	20241211	101900	127460215	2945	2945	2945	2945	0
534	20241211	101800	127460215	2945	2950	2950	2945	57
535	20241211	101700	127292070	2950	2950	2950	2950	0
536	20241211	101600	127292070	2950	2945	2950	2945	251
537	20241211	101500	126551665	2945	2950	2950	2945	2
538	20241211	101400	126545770	2950	2950	2950	2950	0
539	20241211	101300	126545770	2950	2945	2950	2945	1179
540	20241211	101200	123073100	2940	2945	2945	2940	52
541	20241211	101100	122920215	2945	2945	2945	2945	1
542	20241211	101000	122917270	2945	2950	2950	2945	203
543	20241211	100900	122318435	2950	2950	2950	2950	4
544	20241211	100800	122306635	2945	2945	2945	2945	0
545	20241211	100700	122306635	2945	2945	2945	2945	397
546	20241211	100600	121137470	2940	2940	2940	2940	2
547	20241211	100500	121131590	2945	2945	2945	2945	0
548	20241211	100400	121131590	2945	2950	2950	2945	136
549	20241211	100300	120731020	2945	2945	2945	2945	490
550	20241211	100200	119287970	2945	2935	2945	2935	352
551	20241211	100100	118252330	2945	2945	2945	2945	8
552	20241211	100000	118228770	2945	2945	2945	2945	0
553	20241211	095900	118228770	2945	2945	2945	2945	0
554	20241211	095800	118228770	2945	2935	2945	2930	533
555	20241211	095700	116665140	2930	2930	2930	2930	10
556	20241211	095600	116635840	2935	2940	2940	2935	531
557	20241211	095500	115077350	2940	2940	2940	2940	1221
558	20241211	095400	111487610	2935	2935	2935	2935	35
559	20241211	095300	111384885	2940	2940	2940	2940	1
560	20241211	095200	111381945	2940	2940	2945	2940	586
561	20241211	095100	109659100	2945	2950	2950	2945	213
562	20241211	095000	109030915	2950	2950	2950	2950	2
563	20241211	094900	109025015	2945	2955	2955	2945	68
564	20241211	094800	108824255	2945	2945	2945	2945	50
565	20241211	094700	108677005	2945	2945	2945	2945	1000
566	20241211	094600	105732005	2945	2960	2960	2945	4127
567	20241211	094500	93538425	2965	2965	2965	2965	20
568	20241211	094400	93479125	2970	2970	2970	2970	0
569	20241211	094300	93479125	2970	2970	2970	2970	0
570	20241211	094200	93479125	2970	2970	2970	2970	300
571	20241211	094100	92588125	2970	2965	2970	2955	1041
572	20241211	094000	89508570	2965	2965	2965	2965	6
573	20241211	093900	89490780	2970	2965	2970	2960	719
574	20241211	093800	87361990	2970	2965	2970	2965	3
575	20241211	093700	87353090	2970	2965	2970	2960	772
576	20241211	093600	85065930	2960	2970	2970	2960	437
577	20241211	093500	83772390	2970	2970	2970	2970	1
578	20241211	093400	83769420	2970	2965	2970	2965	221
579	20241211	093300	83114130	2965	2965	2965	2965	174
580	20241211	093200	82598220	2965	2965	2965	2965	325
581	20241211	093100	81634595	2965	2970	2970	2965	6
582	20241211	093000	81616790	2970	2965	2970	2965	27
583	20241211	092900	81536730	2965	2965	2970	2960	109
584	20241211	092800	81213620	2965	2970	2970	2950	120
585	20241211	092700	80858480	2970	2955	2970	2940	1938
586	20241211	092600	75120070	2960	2965	2970	2960	194
587	20241211	092500	74544905	2970	2960	2970	2960	501
588	20241211	092400	73060715	2965	2955	2965	2955	1814
589	20241211	092300	67691280	2955	2945	2960	2945	3188
590	20241211	092200	58276655	2920	2925	2945	2920	2530
591	20241211	092100	50842725	2925	2910	2925	2910	1360
592	20241211	092000	46871700	2920	2920	2925	2915	552
593	20241211	091900	45259690	2920	2925	2925	2920	121
594	20241211	091800	44905875	2925	2905	2925	2905	51
595	20241211	091700	44757700	2930	2930	2930	2930	0
596	20241211	091600	44757700	2930	2935	2935	2900	105
597	20241211	091500	44453040	2930	2900	2930	2895	1131
598	20241211	091400	41166795	2900	2915	2915	2900	265
599	20241211	091300	40397830	2920	2930	2930	2920	1481
600	20241211	091200	36072365	2930	2940	2940	2930	321
601	20241211	091100	35131685	2945	2945	2960	2945	966
602	20241211	091000	32278140	2960	2965	2965	2955	234
603	20241211	090900	31585535	2965	2920	2965	2920	4611
604	20241211	090800	18031370	2920	2885	2920	2885	1794
605	20241211	090700	12811140	2885	2880	2890	2880	1308
606	20241211	090600	9038705	2875	2860	2875	2860	381
607	20241211	090500	7947470	2860	2855	2860	2855	43
608	20241211	090400	7824585	2855	2845	2855	2845	413
609	20241211	090300	6648880	2845	2830	2845	2820	525
610	20241211	090200	5167260	2825	2820	2825	2820	577
611	20241211	090100	3537315	2820	2795	2820	2795	6
612	20241211	090000	3520470	2825	2770	2825	2770	1261