KissMeData/066670/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194600	97069525	2945	2945	2945	2945	2239
3	20241211	194500	97069525	2945	2945	2945	2945	0
4	20241211	194400	97069525	2945	2945	2945	2945	0
5	20241211	194300	97069525	2945	2945	2945	2945	0
6	20241211	194200	97069525	2945	2945	2945	2945	0
7	20241211	194100	97069525	2945	2945	2945	2945	0
8	20241211	194000	97069525	2945	2945	2945	2945	0
9	20241211	193900	97069525	2945	2945	2945	2945	0
10	20241211	193800	97069525	2945	2945	2945	2945	0
11	20241211	193700	97069525	2945	2945	2945	2945	0
12	20241211	193600	97069525	2945	2945	2945	2945	0
13	20241211	193500	97069525	2945	2945	2945	2945	0
14	20241211	193400	97069525	2945	2945	2945	2945	0
15	20241211	193300	97069525	2945	2945	2945	2945	0
16	20241211	193200	97069525	2945	2945	2945	2945	0
17	20241211	193100	97069525	2945	2945	2945	2945	0
18	20241211	193000	97069525	2945	2945	2945	2945	0
19	20241211	192900	97069525	2945	2945	2945	2945	0
20	20241211	192800	97069525	2945	2945	2945	2945	0
21	20241211	192700	97069525	2945	2945	2945	2945	0
22	20241211	192600	97069525	2945	2945	2945	2945	0
23	20241211	192500	97069525	2945	2945	2945	2945	0
24	20241211	192400	97069525	2945	2945	2945	2945	0
25	20241211	192300	97069525	2945	2945	2945	2945	0
26	20241211	192200	97069525	2945	2945	2945	2945	0
27	20241211	192100	97069525	2945	2945	2945	2945	0
28	20241211	192000	97069525	2945	2945	2945	2945	0
29	20241211	191900	97069525	2945	2945	2945	2945	0
30	20241211	191800	97069525	2945	2945	2945	2945	0
31	20241211	191700	97069525	2945	2945	2945	2945	0
32	20241211	191600	97069525	2945	2945	2945	2945	2239
33	20241211	191500	97069525	2945	2945	2945	2945	0
34	20241211	191400	97069525	2945	2945	2945	2945	0
35	20241211	191300	97069525	2945	2945	2945	2945	0
36	20241211	191200	97069525	2945	2945	2945	2945	0
37	20241211	191100	97069525	2945	2945	2945	2945	0
38	20241211	191000	97069525	2945	2945	2945	2945	0
39	20241211	190900	97069525	2945	2945	2945	2945	0
40	20241211	190800	97069525	2945	2945	2945	2945	0
41	20241211	190700	97069525	2945	2945	2945	2945	0
42	20241211	190600	97069525	2945	2945	2945	2945	0
43	20241211	190500	97069525	2945	2945	2945	2945	0
44	20241211	190400	97069525	2945	2945	2945	2945	0
45	20241211	190300	97069525	2945	2945	2945	2945	0
46	20241211	190200	97069525	2945	2945	2945	2945	0
47	20241211	190100	97069525	2945	2945	2945	2945	0
48	20241211	190000	97069525	2945	2945	2945	2945	0
49	20241211	185900	97069525	2945	2945	2945	2945	0
50	20241211	185800	97069525	2945	2945	2945	2945	0
51	20241211	185700	97069525	2945	2945	2945	2945	0
52	20241211	185600	97069525	2945	2945	2945	2945	0
53	20241211	185500	97069525	2945	2945	2945	2945	0
54	20241211	185400	97069525	2945	2945	2945	2945	0
55	20241211	185300	97069525	2945	2945	2945	2945	0
56	20241211	185200	97069525	2945	2945	2945	2945	0
57	20241211	185100	97069525	2945	2945	2945	2945	0
58	20241211	185000	97069525	2945	2945	2945	2945	0
59	20241211	184900	97069525	2945	2945	2945	2945	0
60	20241211	184800	97069525	2945	2945	2945	2945	0
61	20241211	184700	97069525	2945	2945	2945	2945	0
62	20241211	184600	97069525	2945	2945	2945	2945	2239
63	20241211	184500	97069525	2945	2945	2945	2945	0
64	20241211	184400	97069525	2945	2945	2945	2945	0
65	20241211	184300	97069525	2945	2945	2945	2945	0
66	20241211	184200	97069525	2945	2945	2945	2945	0
67	20241211	184100	97069525	2945	2945	2945	2945	0
68	20241211	184000	97069525	2945	2945	2945	2945	0
69	20241211	183900	97069525	2945	2945	2945	2945	0
70	20241211	183800	97069525	2945	2945	2945	2945	0
71	20241211	183700	97069525	2945	2945	2945	2945	0
72	20241211	183600	97069525	2945	2945	2945	2945	0
73	20241211	183500	97069525	2945	2945	2945	2945	0
74	20241211	183400	97069525	2945	2945	2945	2945	0
75	20241211	183300	97069525	2945	2945	2945	2945	0
76	20241211	183200	97069525	2945	2945	2945	2945	0
77	20241211	183100	97069525	2945	2945	2945	2945	0
78	20241211	183000	97069525	2945	2945	2945	2945	0
79	20241211	182900	97069525	2945	2945	2945	2945	0
80	20241211	182800	97069525	2945	2945	2945	2945	0
81	20241211	182700	97069525	2945	2945	2945	2945	0
82	20241211	182600	97069525	2945	2945	2945	2945	0
83	20241211	182500	97069525	2945	2945	2945	2945	0
84	20241211	182400	97069525	2945	2945	2945	2945	0
85	20241211	182300	97069525	2945	2945	2945	2945	0
86	20241211	182200	97069525	2945	2945	2945	2945	0
87	20241211	182100	97069525	2945	2945	2945	2945	0
88	20241211	182000	97069525	2945	2945	2945	2945	0
89	20241211	181900	97069525	2945	2945	2945	2945	0
90	20241211	181800	97069525	2945	2945	2945	2945	0
91	20241211	181700	97069525	2945	2945	2945	2945	0
92	20241211	181600	97069525	2945	2945	2945	2945	2239
93	20241211	181500	97069525	2945	2945	2945	2945	0
94	20241211	181400	97069525	2945	2945	2945	2945	0
95	20241211	181300	97069525	2945	2945	2945	2945	0
96	20241211	181200	97069525	2945	2945	2945	2945	0
97	20241211	181100	97069525	2945	2945	2945	2945	0
98	20241211	181000	97069525	2945	2945	2945	2945	0
99	20241211	180900	97069525	2945	2945	2945	2945	0
100	20241211	180800	97069525	2945	2945	2945	2945	0
101	20241211	180700	97069525	2945	2945	2945	2945	0
102	20241211	180600	97069525	2945	2945	2945	2945	0
103	20241211	180500	97069525	2945	2945	2945	2945	0
104	20241211	180400	97069525	2945	2945	2945	2945	0
105	20241211	180300	97069525	2945	2945	2945	2945	0
106	20241211	180200	97069525	2945	2945	2945	2945	0
107	20241211	180100	97069525	2945	2945	2945	2945	0
108	20241211	180000	97069525	2945	2945	2945	2945	0
109	20241211	175900	97069525	2945	2945	2945	2945	0
110	20241211	175800	97069525	2945	2945	2945	2945	0
111	20241211	175700	97069525	2945	2945	2945	2945	0
112	20241211	175600	97069525	2945	2945	2945	2945	0
113	20241211	175500	97069525	2945	2945	2945	2945	0
114	20241211	175400	97069525	2945	2945	2945	2945	0
115	20241211	175300	97069525	2945	2945	2945	2945	0
116	20241211	175200	97069525	2945	2945	2945	2945	0
117	20241211	175100	97069525	2945	2945	2945	2945	0
118	20241211	175000	97069525	2945	2945	2945	2945	0
119	20241211	174900	97069525	2945	2945	2945	2945	0
120	20241211	174800	97069525	2945	2945	2945	2945	0
121	20241211	174700	97069525	2945	2945	2945	2945	0
122	20241211	174600	97069525	2945	2945	2945	2945	2239
123	20241211	174500	97069525	2945	2945	2945	2945	0
124	20241211	174400	97069525	2945	2945	2945	2945	0
125	20241211	174300	97069525	2945	2945	2945	2945	0
126	20241211	174200	97069525	2945	2945	2945	2945	0
127	20241211	174100	97069525	2945	2945	2945	2945	0
128	20241211	174000	97069525	2945	2945	2945	2945	0
129	20241211	173900	97069525	2945	2945	2945	2945	0
130	20241211	173800	97069525	2945	2945	2945	2945	0
131	20241211	173700	97069525	2945	2945	2945	2945	0
132	20241211	173600	97069525	2945	2945	2945	2945	0
133	20241211	173500	97069525	2945	2945	2945	2945	0
134	20241211	173400	97069525	2945	2945	2945	2945	0
135	20241211	173300	97069525	2945	2945	2945	2945	0
136	20241211	173200	97069525	2945	2945	2945	2945	0
137	20241211	173100	97069525	2945	2945	2945	2945	0
138	20241211	173000	97069525	2945	2945	2945	2945	0
139	20241211	172900	97069525	2945	2945	2945	2945	0
140	20241211	172800	97069525	2945	2945	2945	2945	0
141	20241211	172700	97069525	2945	2945	2945	2945	0
142	20241211	172600	97069525	2945	2945	2945	2945	0
143	20241211	172500	97069525	2945	2945	2945	2945	0
144	20241211	172400	97069525	2945	2945	2945	2945	0
145	20241211	172300	97069525	2945	2945	2945	2945	0
146	20241211	172200	97069525	2945	2945	2945	2945	0
147	20241211	172100	97069525	2945	2945	2945	2945	0
148	20241211	172000	97069525	2945	2945	2945	2945	0
149	20241211	171900	97069525	2945	2945	2945	2945	0
150	20241211	171800	97069525	2945	2945	2945	2945	0
151	20241211	171700	97069525	2945	2945	2945	2945	0
152	20241211	171600	97069525	2945	2945	2945	2945	2239
153	20241211	171500	97069525	2945	2945	2945	2945	0
154	20241211	171400	97069525	2945	2945	2945	2945	0
155	20241211	171300	97069525	2945	2945	2945	2945	0
156	20241211	171200	97069525	2945	2945	2945	2945	0
157	20241211	171100	97069525	2945	2945	2945	2945	0
158	20241211	171000	97069525	2945	2945	2945	2945	0
159	20241211	170900	97069525	2945	2945	2945	2945	0
160	20241211	170800	97069525	2945	2945	2945	2945	0
161	20241211	170700	97069525	2945	2945	2945	2945	0
162	20241211	170600	97069525	2945	2945	2945	2945	0
163	20241211	170500	97069525	2945	2945	2945	2945	0
164	20241211	170400	97069525	2945	2945	2945	2945	0
165	20241211	170300	97069525	2945	2945	2945	2945	0
166	20241211	170200	97069525	2945	2945	2945	2945	0
167	20241211	170100	97069525	2945	2945	2945	2945	0
168	20241211	170000	97069525	2945	2945	2945	2945	0
169	20241211	165900	97069525	2945	2945	2945	2945	0
170	20241211	165800	97069525	2945	2945	2945	2945	0
171	20241211	165700	97069525	2945	2945	2945	2945	0
172	20241211	165600	97069525	2945	2945	2945	2945	0
173	20241211	165500	97069525	2945	2945	2945	2945	0
174	20241211	165400	97069525	2945	2945	2945	2945	0
175	20241211	165300	97069525	2945	2945	2945	2945	0
176	20241211	165200	97069525	2945	2945	2945	2945	0
177	20241211	165100	97069525	2945	2945	2945	2945	0
178	20241211	165000	97069525	2945	2945	2945	2945	0
179	20241211	164900	97069525	2945	2945	2945	2945	0
180	20241211	164800	97069525	2945	2945	2945	2945	0
181	20241211	164700	97069525	2945	2945	2945	2945	0
182	20241211	164600	97069525	2945	2945	2945	2945	2239
183	20241211	164500	97069525	2945	2945	2945	2945	0
184	20241211	164400	97069525	2945	2945	2945	2945	0
185	20241211	164300	97069525	2945	2945	2945	2945	0
186	20241211	164200	97069525	2945	2945	2945	2945	0
187	20241211	164100	97069525	2945	2945	2945	2945	0
188	20241211	164000	97069525	2945	2945	2945	2945	0
189	20241211	163900	97069525	2945	2945	2945	2945	0
190	20241211	163800	97069525	2945	2945	2945	2945	0
191	20241211	163700	97069525	2945	2945	2945	2945	0
192	20241211	163600	97069525	2945	2945	2945	2945	0
193	20241211	163500	97069525	2945	2945	2945	2945	0
194	20241211	163400	97069525	2945	2945	2945	2945	0
195	20241211	163300	97069525	2945	2945	2945	2945	0
196	20241211	163200	97069525	2945	2945	2945	2945	0
197	20241211	163100	97069525	2945	2945	2945	2945	0
198	20241211	163000	97069525	2945	2945	2945	2945	0
199	20241211	162900	97069525	2945	2945	2945	2945	0
200	20241211	162800	97069525	2945	2945	2945	2945	0
201	20241211	162700	97069525	2945	2945	2945	2945	0
202	20241211	162600	97069525	2945	2945	2945	2945	0
203	20241211	162500	97069525	2945	2945	2945	2945	0
204	20241211	162400	97069525	2945	2945	2945	2945	0
205	20241211	162300	97069525	2945	2945	2945	2945	0
206	20241211	162200	97069525	2945	2945	2945	2945	0
207	20241211	162100	97069525	2945	2945	2945	2945	0
208	20241211	162000	97069525	2945	2945	2945	2945	0
209	20241211	161900	97069525	2945	2945	2945	2945	0
210	20241211	161800	97069525	2945	2945	2945	2945	0
211	20241211	161700	97069525	2945	2945	2945	2945	0
212	20241211	161600	97069525	2945	2945	2945	2945	2239
213	20241211	161500	97069525	2945	2945	2945	2945	0
214	20241211	161400	97069525	2945	2945	2945	2945	0
215	20241211	161300	97069525	2945	2945	2945	2945	0
216	20241211	161200	97069525	2945	2945	2945	2945	0
217	20241211	161100	97069525	2945	2945	2945	2945	0
218	20241211	161000	97069525	2945	2945	2945	2945	0
219	20241211	160900	97069525	2945	2945	2945	2945	0
220	20241211	160800	97069525	2945	2945	2945	2945	0
221	20241211	160700	97069525	2945	2945	2945	2945	0
222	20241211	160600	97069525	2945	2945	2945	2945	0
223	20241211	160500	97069525	2945	2945	2945	2945	0
224	20241211	160400	97069525	2945	2945	2945	2945	0
225	20241211	160300	97069525	2945	2945	2945	2945	0
226	20241211	160200	97069525	2945	2945	2945	2945	0
227	20241211	160100	97069525	2945	2945	2945	2945	0
228	20241211	160000	97069525	2945	2945	2945	2945	0
229	20241211	155900	97069525	2945	2945	2945	2945	0
230	20241211	155800	97069525	2945	2945	2945	2945	0
231	20241211	155700	97069525	2945	2945	2945	2945	0
232	20241211	155600	97069525	2945	2945	2945	2945	0
233	20241211	155500	97069525	2945	2945	2945	2945	0
234	20241211	155400	97069525	2945	2945	2945	2945	0
235	20241211	155300	97069525	2945	2945	2945	2945	0
236	20241211	155200	97069525	2945	2945	2945	2945	0
237	20241211	155100	97069525	2945	2945	2945	2945	0
238	20241211	155000	97069525	2945	2945	2945	2945	0
239	20241211	154900	97069525	2945	2945	2945	2945	0
240	20241211	154800	97069525	2945	2945	2945	2945	0
241	20241211	154700	97069525	2945	2945	2945	2945	0
242	20241211	154600	97069525	2945	2945	2945	2945	2239
243	20241211	154500	97069525	2945	2945	2945	2945	0
244	20241211	154400	97069525	2945	2945	2945	2945	0
245	20241211	154300	97069525	2945	2945	2945	2945	0
246	20241211	154200	97069525	2945	2945	2945	2945	0
247	20241211	154100	97069525	2945	2945	2945	2945	0
248	20241211	154000	97069525	2945	2945	2945	2945	0
249	20241211	153900	97069525	2945	2945	2945	2945	0
250	20241211	153800	97069525	2945	2945	2945	2945	0
251	20241211	153700	97069525	2945	2945	2945	2945	0
252	20241211	153600	97069525	2945	2945	2945	2945	0
253	20241211	153500	97069525	2945	2945	2945	2945	0
254	20241211	153400	97069525	2945	2945	2945	2945	0
255	20241211	153300	97069525	2945	2945	2945	2945	0
256	20241211	153200	97069525	2945	2945	2945	2945	0
257	20241211	153100	97069525	2945	2945	2945	2945	0
258	20241211	153000	97069525	2945	2945	2945	2945	2239
259	20241211	152900	90475670	2935	2935	2935	2935	0
260	20241211	152800	90475670	2935	2935	2935	2935	0
261	20241211	152700	90475670	2935	2935	2935	2935	0
262	20241211	152600	90475670	2935	2935	2935	2935	0
263	20241211	152500	90475670	2935	2935	2935	2935	0
264	20241211	152400	90475670	2935	2935	2935	2935	0
265	20241211	152300	90475670	2935	2935	2935	2935	0
266	20241211	152200	90475670	2935	2935	2935	2935	0
267	20241211	152100	90475670	2935	2935	2935	2935	0
268	20241211	152000	90475670	2935	2935	2935	2935	0
269	20241211	151900	90475670	2935	2935	2940	2880	238
270	20241211	151800	89778855	2905	2865	2945	2865	1037
271	20241211	151700	86771985	2865	2865	2865	2865	0
272	20241211	151600	86771985	2865	2865	2865	2865	6
273	20241211	151500	86754795	2865	2865	2865	2865	0
274	20241211	151400	86754795	2865	2865	2865	2865	47
275	20241211	151300	86620140	2885	2880	2885	2880	5
276	20241211	151200	86605735	2875	2850	2885	2840	124
277	20241211	151100	86249410	2845	2855	2855	2815	1566
278	20241211	151000	81810245	2860	2860	2860	2860	0
279	20241211	150900	81810245	2860	2860	2860	2860	518
280	20241211	150800	80328765	2855	2855	2855	2855	0
281	20241211	150700	80328765	2855	2855	2855	2855	0
282	20241211	150600	80328765	2855	2855	2855	2855	0
283	20241211	150500	80328765	2855	2855	2855	2855	1
284	20241211	150400	80325910	2855	2855	2855	2855	0
285	20241211	150300	80325910	2855	2855	2855	2855	0
286	20241211	150200	80325910	2855	2855	2855	2855	0
287	20241211	150100	80325910	2855	2855	2855	2855	0
288	20241211	150000	80325910	2855	2855	2855	2855	0
289	20241211	145900	80325910	2855	2855	2855	2855	0
290	20241211	145800	80325910	2855	2855	2855	2855	18
291	20241211	145700	80274520	2855	2855	2855	2855	18
292	20241211	145600	80223130	2855	2855	2855	2855	0
293	20241211	145500	80223130	2855	2855	2855	2855	0
294	20241211	145400	80223130	2855	2855	2855	2855	25
295	20241211	145300	80151755	2855	2855	2855	2855	0
296	20241211	145200	80151755	2855	2855	2855	2855	0
297	20241211	145100	80151755	2855	2855	2855	2855	5
298	20241211	145000	80137480	2860	2860	2860	2860	0
299	20241211	144900	80137480	2860	2860	2860	2860	0
300	20241211	144800	80137480	2860	2860	2860	2860	0
301	20241211	144700	80137480	2860	2860	2860	2860	0
302	20241211	144600	80137480	2860	2860	2860	2860	1
303	20241211	144500	80134620	2855	2850	2855	2850	132
304	20241211	144400	79758020	2855	2855	2855	2855	0
305	20241211	144300	79758020	2855	2855	2855	2855	0
306	20241211	144200	79758020	2855	2855	2855	2855	645
307	20241211	144100	77916545	2855	2855	2855	2850	8
308	20241211	144000	77893710	2850	2850	2850	2850	0
309	20241211	143900	77893710	2850	2850	2850	2850	0
310	20241211	143800	77893710	2850	2850	2850	2850	5
311	20241211	143700	77879460	2855	2855	2855	2855	0
312	20241211	143600	77879460	2855	2855	2855	2855	0
313	20241211	143500	77879460	2855	2855	2855	2855	3
314	20241211	143400	77870895	2855	2855	2855	2855	0
315	20241211	143300	77870895	2855	2855	2855	2855	0
316	20241211	143200	77870895	2855	2855	2855	2855	0
317	20241211	143100	77870895	2855	2855	2855	2855	0
318	20241211	143000	77870895	2855	2855	2855	2855	0
319	20241211	142900	77870895	2855	2855	2855	2855	0
320	20241211	142800	77870895	2855	2855	2855	2855	0
321	20241211	142700	77870895	2855	2855	2855	2855	0
322	20241211	142600	77870895	2855	2855	2855	2855	0
323	20241211	142500	77870895	2855	2855	2855	2855	0
324	20241211	142400	77870895	2855	2855	2855	2855	0
325	20241211	142300	77870895	2855	2855	2855	2855	0
326	20241211	142200	77870895	2855	2850	2855	2850	7
327	20241211	142100	77850925	2840	2840	2840	2840	1
328	20241211	142000	77848085	2855	2855	2855	2855	0
329	20241211	141900	77848085	2855	2855	2855	2855	0
330	20241211	141800	77848085	2855	2850	2855	2850	5
331	20241211	141700	77833830	2850	2850	2850	2850	2
332	20241211	141600	77828130	2850	2850	2850	2850	9
333	20241211	141500	77802480	2850	2850	2850	2850	0
334	20241211	141400	77802480	2850	2850	2850	2850	1
335	20241211	141300	77799630	2855	2855	2855	2855	0
336	20241211	141200	77799630	2855	2855	2855	2855	0
337	20241211	141100	77799630	2855	2855	2855	2855	0
338	20241211	141000	77799630	2855	2855	2855	2855	0
339	20241211	140900	77799630	2855	2855	2855	2855	0
340	20241211	140800	77799630	2855	2855	2855	2855	0
341	20241211	140700	77799630	2855	2855	2855	2855	0
342	20241211	140600	77799630	2855	2855	2855	2855	0
343	20241211	140500	77799630	2855	2855	2855	2855	0
344	20241211	140400	77799630	2855	2855	2855	2855	0
345	20241211	140300	77799630	2855	2855	2855	2855	0
346	20241211	140200	77799630	2855	2855	2855	2855	0
347	20241211	140100	77799630	2855	2855	2855	2855	1
348	20241211	140000	77796775	2860	2860	2860	2860	0
349	20241211	135900	77796775	2860	2850	2860	2850	21
350	20241211	135800	77736895	2845	2845	2845	2845	0
351	20241211	135700	77736895	2845	2845	2845	2845	0
352	20241211	135600	77736895	2845	2845	2845	2845	764
353	20241211	135500	75563315	2845	2845	2845	2845	16
354	20241211	135400	75517795	2840	2840	2840	2840	15
355	20241211	135300	75475195	2845	2845	2845	2845	0
356	20241211	135200	75475195	2845	2845	2845	2845	3
357	20241211	135100	75466660	2845	2845	2845	2845	43
358	20241211	135000	75344325	2845	2845	2845	2845	0
359	20241211	134900	75344325	2845	2845	2845	2845	0
360	20241211	134800	75344325	2845	2845	2845	2845	105
361	20241211	134700	75045600	2850	2850	2850	2850	1
362	20241211	134600	75042750	2845	2845	2845	2845	0
363	20241211	134500	75042750	2845	2845	2845	2845	0
364	20241211	134400	75042750	2845	2845	2845	2845	4019
365	20241211	134300	63608695	2840	2840	2840	2840	0
366	20241211	134200	63608695	2840	2840	2840	2840	0
367	20241211	134100	63608695	2840	2840	2840	2840	52
368	20241211	134000	63461015	2845	2845	2845	2845	1
369	20241211	133900	63458170	2850	2850	2850	2850	0
370	20241211	133800	63458170	2850	2845	2850	2845	63
371	20241211	133700	63278625	2845	2845	2845	2845	1
372	20241211	133600	63275780	2845	2845	2845	2845	3
373	20241211	133500	63267245	2860	2860	2860	2860	0
374	20241211	133400	63267245	2860	2850	2860	2850	39
375	20241211	133300	63155720	2845	2845	2845	2845	0
376	20241211	133200	63155720	2845	2845	2845	2845	0
377	20241211	133100	63155720	2845	2845	2845	2845	1757
378	20241211	133000	58157055	2840	2840	2840	2840	0
379	20241211	132900	58157055	2840	2840	2840	2840	0
380	20241211	132800	58157055	2840	2840	2840	2840	0
381	20241211	132700	58157055	2840	2840	2840	2840	0
382	20241211	132600	58157055	2840	2840	2840	2840	0
383	20241211	132500	58157055	2840	2840	2840	2840	0
384	20241211	132400	58157055	2840	2840	2840	2840	0
385	20241211	132300	58157055	2840	2840	2840	2840	0
386	20241211	132200	58157055	2840	2840	2840	2840	274
387	20241211	132100	57378895	2840	2840	2840	2840	294
388	20241211	132000	56543935	2855	2855	2855	2855	0
389	20241211	131900	56543935	2855	2855	2855	2855	537
390	20241211	131800	55010800	2845	2850	2850	2845	94
391	20241211	131700	54742920	2850	2850	2850	2850	0
392	20241211	131600	54742920	2850	2830	2850	2830	656
393	20241211	131500	52873760	2815	2815	2815	2815	0
394	20241211	131400	52873760	2815	2815	2815	2815	16
395	20241211	131300	52828720	2815	2830	2830	2815	71
396	20241211	131200	52628090	2830	2830	2830	2830	0
397	20241211	131100	52628090	2830	2830	2830	2830	0
398	20241211	131000	52628090	2830	2830	2830	2830	0
399	20241211	130900	52628090	2830	2830	2830	2830	0
400	20241211	130800	52628090	2830	2830	2830	2830	0
401	20241211	130700	52628090	2830	2830	2830	2830	0
402	20241211	130600	52628090	2830	2830	2830	2830	0
403	20241211	130500	52628090	2830	2830	2830	2830	0
404	20241211	130400	52628090	2830	2830	2830	2830	0
405	20241211	130300	52628090	2830	2830	2830	2830	1
406	20241211	130200	52625260	2840	2840	2840	2840	0
407	20241211	130100	52625260	2840	2840	2840	2840	0
408	20241211	130000	52625260	2840	2840	2840	2840	0
409	20241211	125900	52625260	2840	2840	2840	2840	0
410	20241211	125800	52625260	2840	2840	2840	2840	0
411	20241211	125700	52625260	2840	2840	2840	2840	0
412	20241211	125600	52625260	2840	2840	2840	2840	0
413	20241211	125500	52625260	2840	2840	2840	2840	499
414	20241211	125400	51208100	2840	2840	2840	2840	0
415	20241211	125300	51208100	2840	2845	2845	2840	980
416	20241211	125200	48422505	2845	2845	2845	2845	0
417	20241211	125100	48422505	2845	2845	2845	2845	1
418	20241211	125000	48419660	2855	2855	2855	2855	0
419	20241211	124900	48419660	2855	2845	2855	2845	30
420	20241211	124800	48334205	2845	2845	2850	2845	511
421	20241211	124700	46880405	2850	2850	2850	2850	0
422	20241211	124600	46880405	2850	2825	2855	2825	3001
423	20241211	124500	38360500	2830	2830	2830	2830	0
424	20241211	124400	38360500	2830	2830	2830	2830	0
425	20241211	124300	38360500	2830	2830	2830	2830	0
426	20241211	124200	38360500	2830	2830	2830	2830	0
427	20241211	124100	38360500	2830	2830	2830	2830	0
428	20241211	124000	38360500	2830	2830	2830	2830	0
429	20241211	123900	38360500	2830	2830	2830	2830	0
430	20241211	123800	38360500	2830	2830	2830	2830	0
431	20241211	123700	38360500	2830	2830	2830	2830	0
432	20241211	123600	38360500	2830	2830	2830	2830	0
433	20241211	123500	38360500	2830	2830	2830	2830	0
434	20241211	123400	38360500	2830	2830	2830	2830	0
435	20241211	123300	38360500	2830	2830	2830	2830	0
436	20241211	123200	38360500	2830	2830	2830	2830	0
437	20241211	123100	38360500	2830	2830	2830	2830	0
438	20241211	123000	38360500	2830	2830	2830	2830	0
439	20241211	122900	38360500	2830	2830	2830	2830	0
440	20241211	122800	38360500	2830	2830	2830	2830	0
441	20241211	122700	38360500	2830	2830	2830	2830	0
442	20241211	122600	38360500	2830	2830	2830	2830	0
443	20241211	122500	38360500	2830	2830	2830	2830	0
444	20241211	122400	38360500	2830	2830	2830	2830	0
445	20241211	122300	38360500	2830	2830	2830	2830	0
446	20241211	122200	38360500	2830	2830	2830	2830	0
447	20241211	122100	38360500	2830	2825	2830	2825	11
448	20241211	122000	38329400	2830	2830	2830	2830	0
449	20241211	121900	38329400	2830	2830	2830	2830	0
450	20241211	121800	38329400	2830	2830	2830	2830	0
451	20241211	121700	38329400	2830	2830	2830	2830	0
452	20241211	121600	38329400	2830	2830	2830	2830	0
453	20241211	121500	38329400	2830	2830	2830	2830	0
454	20241211	121400	38329400	2830	2830	2830	2830	0
455	20241211	121300	38329400	2830	2830	2830	2830	0
456	20241211	121200	38329400	2830	2830	2830	2830	0
457	20241211	121100	38329400	2830	2830	2830	2830	0
458	20241211	121000	38329400	2830	2830	2830	2830	0
459	20241211	120900	38329400	2830	2830	2830	2830	5
460	20241211	120800	38315250	2810	2810	2810	2810	0
461	20241211	120700	38315250	2810	2810	2810	2810	0
462	20241211	120600	38315250	2810	2810	2810	2810	0
463	20241211	120500	38315250	2810	2810	2810	2810	0
464	20241211	120400	38315250	2810	2810	2810	2810	0
465	20241211	120300	38315250	2810	2810	2810	2810	0
466	20241211	120200	38315250	2810	2805	2810	2805	1439
467	20241211	120100	34276720	2830	2830	2830	2830	100
468	20241211	120000	33993720	2830	2830	2830	2830	0
469	20241211	115900	33993720	2830	2830	2830	2830	0
470	20241211	115800	33993720	2830	2830	2830	2830	6
471	20241211	115700	33976740	2805	2805	2805	2805	0
472	20241211	115600	33976740	2805	2815	2815	2805	392
473	20241211	115500	32874845	2815	2815	2815	2815	1
474	20241211	115400	32872030	2815	2825	2825	2815	159
475	20241211	115300	32423235	2825	2825	2825	2825	3
476	20241211	115200	32414760	2825	2825	2825	2825	1
477	20241211	115100	32411935	2825	2825	2825	2825	0
478	20241211	115000	32411935	2825	2825	2825	2825	1
479	20241211	114900	32409110	2830	2830	2830	2830	0
480	20241211	114800	32409110	2830	2830	2830	2830	17
481	20241211	114700	32361000	2835	2835	2835	2835	0
482	20241211	114600	32361000	2835	2835	2835	2835	17
483	20241211	114500	32312805	2825	2825	2825	2825	0
484	20241211	114400	32312805	2825	2825	2825	2825	0
485	20241211	114300	32312805	2825	2825	2825	2825	0
486	20241211	114200	32312805	2825	2825	2825	2825	0
487	20241211	114100	32312805	2825	2825	2825	2825	0
488	20241211	114000	32312805	2825	2825	2825	2825	0
489	20241211	113900	32312805	2825	2825	2825	2825	0
490	20241211	113800	32312805	2825	2825	2825	2825	0
491	20241211	113700	32312805	2825	2825	2825	2825	0
492	20241211	113600	32312805	2825	2825	2825	2825	0
493	20241211	113500	32312805	2825	2825	2825	2825	0
494	20241211	113400	32312805	2825	2825	2825	2825	0
495	20241211	113300	32312805	2825	2825	2825	2825	58
496	20241211	113200	32148955	2830	2830	2830	2830	101
497	20241211	113100	31863125	2825	2815	2825	2815	150
498	20241211	113000	31440175	2810	2800	2810	2800	1686
499	20241211	112900	26712215	2795	2790	2795	2790	3000
500	20241211	112800	18327275	2775	2775	2775	2775	0
501	20241211	112700	18327275	2775	2775	2775	2775	0
502	20241211	112600	18327275	2775	2775	2775	2775	0
503	20241211	112500	18327275	2775	2775	2775	2775	0
504	20241211	112400	18327275	2775	2775	2775	2775	7
505	20241211	112300	18307850	2800	2800	2800	2800	0
506	20241211	112200	18307850	2800	2800	2800	2800	0
507	20241211	112100	18307850	2800	2800	2800	2800	0
508	20241211	112000	18307850	2800	2800	2800	2800	0
509	20241211	111900	18307850	2800	2800	2800	2800	0
510	20241211	111800	18307850	2800	2800	2800	2800	0
511	20241211	111700	18307850	2800	2800	2800	2800	0
512	20241211	111600	18307850	2800	2800	2800	2800	1
513	20241211	111500	18305050	2770	2770	2770	2770	10
514	20241211	111400	18277350	2770	2770	2770	2770	412
515	20241211	111300	17136110	2770	2770	2770	2770	0
516	20241211	111200	17136110	2770	2770	2770	2770	0
517	20241211	111100	17136110	2770	2770	2770	2770	0
518	20241211	111000	17136110	2770	2770	2770	2770	0
519	20241211	110900	17136110	2770	2770	2770	2770	0
520	20241211	110800	17136110	2770	2770	2770	2770	0
521	20241211	110700	17136110	2770	2770	2770	2770	0
522	20241211	110600	17136110	2770	2770	2770	2770	0
523	20241211	110500	17136110	2770	2770	2770	2770	0
524	20241211	110400	17136110	2770	2770	2770	2770	0
525	20241211	110300	17136110	2770	2770	2770	2770	26
526	20241211	110200	17064090	2775	2775	2775	2775	0
527	20241211	110100	17064090	2775	2775	2775	2775	0
528	20241211	110000	17064090	2775	2775	2775	2775	0
529	20241211	105900	17064090	2775	2775	2775	2775	32
530	20241211	105800	16975290	2795	2795	2795	2795	0
531	20241211	105700	16975290	2795	2795	2795	2795	0
532	20241211	105600	16975290	2795	2795	2795	2795	0
533	20241211	105500	16975290	2795	2795	2795	2795	1
534	20241211	105400	16972495	2770	2770	2770	2770	0
535	20241211	105300	16972495	2770	2770	2770	2770	446
536	20241211	105200	15737075	2775	2775	2775	2775	0
537	20241211	105100	15737075	2775	2775	2775	2775	0
538	20241211	105000	15737075	2775	2780	2780	2775	50
539	20241211	104900	15598200	2800	2800	2800	2800	0
540	20241211	104800	15598200	2800	2800	2800	2800	5
541	20241211	104700	15584200	2780	2780	2780	2780	0
542	20241211	104600	15584200	2780	2780	2780	2780	0
543	20241211	104500	15584200	2780	2780	2780	2780	0
544	20241211	104400	15584200	2780	2780	2780	2780	0
545	20241211	104300	15584200	2780	2780	2780	2780	0
546	20241211	104200	15584200	2780	2800	2800	2780	19
547	20241211	104100	15531060	2800	2800	2800	2800	10
548	20241211	104000	15503060	2800	2800	2800	2800	0
549	20241211	103900	15503060	2800	2800	2800	2800	0
550	20241211	103800	15503060	2800	2800	2800	2800	0
551	20241211	103700	15503060	2800	2800	2800	2800	0
552	20241211	103600	15503060	2800	2800	2800	2800	0
553	20241211	103500	15503060	2800	2800	2800	2800	5
554	20241211	103400	15489060	2800	2800	2800	2800	0
555	20241211	103300	15489060	2800	2800	2800	2800	0
556	20241211	103200	15489060	2800	2800	2800	2800	0
557	20241211	103100	15489060	2800	2800	2800	2800	1
558	20241211	103000	15486260	2800	2800	2800	2800	0
559	20241211	102900	15486260	2800	2800	2800	2800	0
560	20241211	102800	15486260	2800	2800	2800	2800	0
561	20241211	102700	15486260	2800	2800	2800	2800	0
562	20241211	102600	15486260	2800	2800	2800	2800	0
563	20241211	102500	15486260	2800	2800	2800	2800	0
564	20241211	102400	15486260	2800	2790	2800	2790	5
565	20241211	102300	15472285	2785	2780	2785	2760	121
566	20241211	102200	15138130	2805	2805	2805	2805	0
567	20241211	102100	15138130	2805	2805	2805	2805	0
568	20241211	102000	15138130	2805	2805	2805	2805	0
569	20241211	101900	15138130	2805	2805	2805	2805	1
570	20241211	101800	15135325	2800	2800	2800	2800	0
571	20241211	101700	15135325	2800	2800	2800	2800	0
572	20241211	101600	15135325	2800	2800	2800	2800	0
573	20241211	101500	15135325	2800	2800	2800	2800	0
574	20241211	101400	15135325	2800	2800	2800	2800	0
575	20241211	101300	15135325	2800	2790	2800	2790	200
576	20241211	101200	14577180	2790	2790	2790	2790	0
577	20241211	101100	14577180	2790	2790	2790	2790	0
578	20241211	101000	14577180	2790	2790	2790	2790	0
579	20241211	100900	14577180	2790	2790	2790	2790	4
580	20241211	100800	14566020	2790	2790	2790	2790	812
581	20241211	100700	12300540	2810	2810	2810	2810	0
582	20241211	100600	12300540	2810	2810	2810	2810	0
583	20241211	100500	12300540	2810	2810	2810	2810	0
584	20241211	100400	12300540	2810	2810	2810	2810	0
585	20241211	100300	12300540	2810	2810	2810	2810	0
586	20241211	100200	12300540	2810	2810	2810	2810	0
587	20241211	100100	12300540	2810	2810	2810	2810	0
588	20241211	100000	12300540	2810	2810	2810	2810	0
589	20241211	095900	12300540	2810	2810	2810	2810	0
590	20241211	095800	12300540	2810	2810	2810	2810	0
591	20241211	095700	12300540	2810	2805	2810	2805	2
592	20241211	095600	12294925	2780	2790	2790	2780	246
593	20241211	095500	11610435	2805	2800	2805	2800	900
594	20241211	095400	9086450	2805	2805	2805	2805	0
595	20241211	095300	9086450	2805	2805	2805	2805	0
596	20241211	095200	9086450	2805	2805	2805	2805	0
597	20241211	095100	9086450	2805	2805	2805	2805	0
598	20241211	095000	9086450	2805	2805	2805	2805	2
599	20241211	094900	9080840	2800	2800	2800	2800	0
600	20241211	094800	9080840	2800	2800	2800	2800	84
601	20241211	094700	8845640	2795	2780	2795	2780	5
602	20241211	094600	8831695	2755	2800	2800	2755	30
603	20241211	094500	8748130	2795	2795	2795	2795	27
604	20241211	094400	8672665	2800	2800	2800	2800	0
605	20241211	094300	8672665	2800	2795	2800	2795	800
606	20241211	094200	6434155	2795	2795	2795	2795	2
607	20241211	094100	6428565	2795	2795	2795	2795	0
608	20241211	094000	6428565	2795	2795	2795	2795	0
609	20241211	093900	6428565	2795	2795	2795	2795	0
610	20241211	093800	6428565	2795	2795	2795	2795	0
611	20241211	093700	6428565	2795	2795	2795	2795	0
612	20241211	093600	6428565	2795	2795	2795	2795	200
613	20241211	093500	5869565	2800	2800	2800	2800	1
614	20241211	093400	5866765	2800	2800	2800	2800	0
615	20241211	093300	5866765	2800	2800	2800	2800	0
616	20241211	093200	5866765	2800	2800	2800	2800	32
617	20241211	093100	5777165	2805	2805	2805	2805	3
618	20241211	093000	5768750	2800	2800	2805	2800	69
619	20241211	092900	5575375	2805	2800	2805	2800	39
620	20241211	092800	5466150	2805	2805	2805	2805	0
621	20241211	092700	5466150	2805	2805	2805	2805	0
622	20241211	092600	5466150	2805	2805	2805	2805	0
623	20241211	092500	5466150	2805	2805	2805	2805	1
624	20241211	092400	5463345	2805	2805	2805	2805	0
625	20241211	092300	5463345	2805	2805	2805	2805	0
626	20241211	092200	5463345	2805	2805	2805	2805	1
627	20241211	092100	5460540	2805	2805	2805	2805	0
628	20241211	092000	5460540	2805	2805	2805	2805	0
629	20241211	091900	5460540	2805	2805	2805	2805	2
630	20241211	091800	5454930	2805	2805	2805	2805	0
631	20241211	091700	5454930	2805	2805	2805	2805	33
632	20241211	091600	5362365	2805	2800	2805	2800	2
633	20241211	091500	5356760	2800	2800	2800	2800	30
634	20241211	091400	5272760	2795	2795	2795	2795	15
635	20241211	091300	5230835	2810	2810	2810	2810	0
636	20241211	091200	5230835	2810	2810	2810	2810	1
637	20241211	091100	5228025	2805	2805	2805	2805	0
638	20241211	091000	5228025	2805	2805	2805	2805	0
639	20241211	090900	5228025	2805	2800	2805	2800	122
640	20241211	090800	4885925	2795	2795	2795	2795	1
641	20241211	090700	4883130	2775	2775	2775	2775	0
642	20241211	090600	4883130	2775	2775	2775	2775	50
643	20241211	090500	4744380	2770	2775	2800	2770	1164
644	20241211	090400	1488330	2770	2770	2770	2770	0
645	20241211	090300	1488330	2770	2770	2770	2770	1
646	20241211	090200	1485560	2765	2760	2765	2760	33
647	20241211	090100	1394475	2755	2750	2755	2750	2
648	20241211	090000	1388970	2745	2745	2745	2745	506