KissMeData/081150/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195600	1074886165	2990	2990	2990	2990	3757
3	20241211	195500	1074886165	2990	2990	2990	2990	0
4	20241211	195400	1074886165	2990	2990	2990	2990	0
5	20241211	195300	1074886165	2990	2990	2990	2990	0
6	20241211	195200	1074886165	2990	2990	2990	2990	0
7	20241211	195100	1074886165	2990	2990	2990	2990	0
8	20241211	195000	1074886165	2990	2990	2990	2990	0
9	20241211	194900	1074886165	2990	2990	2990	2990	0
10	20241211	194800	1074886165	2990	2990	2990	2990	0
11	20241211	194700	1074886165	2990	2990	2990	2990	0
12	20241211	194600	1074886165	2990	2990	2990	2990	0
13	20241211	194500	1074886165	2990	2990	2990	2990	0
14	20241211	194400	1074886165	2990	2990	2990	2990	0
15	20241211	194300	1074886165	2990	2990	2990	2990	0
16	20241211	194200	1074886165	2990	2990	2990	2990	0
17	20241211	194100	1074886165	2990	2990	2990	2990	0
18	20241211	194000	1074886165	2990	2990	2990	2990	0
19	20241211	193900	1074886165	2990	2990	2990	2990	0
20	20241211	193800	1074886165	2990	2990	2990	2990	0
21	20241211	193700	1074886165	2990	2990	2990	2990	0
22	20241211	193600	1074886165	2990	2990	2990	2990	0
23	20241211	193500	1074886165	2990	2990	2990	2990	0
24	20241211	193400	1074886165	2990	2990	2990	2990	0
25	20241211	193300	1074886165	2990	2990	2990	2990	0
26	20241211	193200	1074886165	2990	2990	2990	2990	0
27	20241211	193100	1074886165	2990	2990	2990	2990	0
28	20241211	193000	1074886165	2990	2990	2990	2990	0
29	20241211	192900	1074886165	2990	2990	2990	2990	0
30	20241211	192800	1074886165	2990	2990	2990	2990	0
31	20241211	192700	1074886165	2990	2990	2990	2990	0
32	20241211	192600	1074886165	2990	2990	2990	2990	3757
33	20241211	192500	1074886165	2990	2990	2990	2990	0
34	20241211	192400	1074886165	2990	2990	2990	2990	0
35	20241211	192300	1074886165	2990	2990	2990	2990	0
36	20241211	192200	1074886165	2990	2990	2990	2990	0
37	20241211	192100	1074886165	2990	2990	2990	2990	0
38	20241211	192000	1074886165	2990	2990	2990	2990	0
39	20241211	191900	1074886165	2990	2990	2990	2990	0
40	20241211	191800	1074886165	2990	2990	2990	2990	0
41	20241211	191700	1074886165	2990	2990	2990	2990	0
42	20241211	191600	1074886165	2990	2990	2990	2990	0
43	20241211	191500	1074886165	2990	2990	2990	2990	0
44	20241211	191400	1074886165	2990	2990	2990	2990	0
45	20241211	191300	1074886165	2990	2990	2990	2990	0
46	20241211	191200	1074886165	2990	2990	2990	2990	0
47	20241211	191100	1074886165	2990	2990	2990	2990	0
48	20241211	191000	1074886165	2990	2990	2990	2990	0
49	20241211	190900	1074886165	2990	2990	2990	2990	0
50	20241211	190800	1074886165	2990	2990	2990	2990	0
51	20241211	190700	1074886165	2990	2990	2990	2990	0
52	20241211	190600	1074886165	2990	2990	2990	2990	0
53	20241211	190500	1074886165	2990	2990	2990	2990	0
54	20241211	190400	1074886165	2990	2990	2990	2990	0
55	20241211	190300	1074886165	2990	2990	2990	2990	0
56	20241211	190200	1074886165	2990	2990	2990	2990	0
57	20241211	190100	1074886165	2990	2990	2990	2990	0
58	20241211	190000	1074886165	2990	2990	2990	2990	0
59	20241211	185900	1074886165	2990	2990	2990	2990	0
60	20241211	185800	1074886165	2990	2990	2990	2990	0
61	20241211	185700	1074886165	2990	2990	2990	2990	0
62	20241211	185600	1074886165	2990	2990	2990	2990	3757
63	20241211	185500	1074886165	2990	2990	2990	2990	0
64	20241211	185400	1074886165	2990	2990	2990	2990	0
65	20241211	185300	1074886165	2990	2990	2990	2990	0
66	20241211	185200	1074886165	2990	2990	2990	2990	0
67	20241211	185100	1074886165	2990	2990	2990	2990	0
68	20241211	185000	1074886165	2990	2990	2990	2990	0
69	20241211	184900	1074886165	2990	2990	2990	2990	0
70	20241211	184800	1074886165	2990	2990	2990	2990	0
71	20241211	184700	1074886165	2990	2990	2990	2990	0
72	20241211	184600	1074886165	2990	2990	2990	2990	0
73	20241211	184500	1074886165	2990	2990	2990	2990	0
74	20241211	184400	1074886165	2990	2990	2990	2990	0
75	20241211	184300	1074886165	2990	2990	2990	2990	0
76	20241211	184200	1074886165	2990	2990	2990	2990	0
77	20241211	184100	1074886165	2990	2990	2990	2990	0
78	20241211	184000	1074886165	2990	2990	2990	2990	0
79	20241211	183900	1074886165	2990	2990	2990	2990	0
80	20241211	183800	1074886165	2990	2990	2990	2990	0
81	20241211	183700	1074886165	2990	2990	2990	2990	0
82	20241211	183600	1074886165	2990	2990	2990	2990	0
83	20241211	183500	1074886165	2990	2990	2990	2990	0
84	20241211	183400	1074886165	2990	2990	2990	2990	0
85	20241211	183300	1074886165	2990	2990	2990	2990	0
86	20241211	183200	1074886165	2990	2990	2990	2990	0
87	20241211	183100	1074886165	2990	2990	2990	2990	0
88	20241211	183000	1074886165	2990	2990	2990	2990	0
89	20241211	182900	1074886165	2990	2990	2990	2990	0
90	20241211	182800	1074886165	2990	2990	2990	2990	0
91	20241211	182700	1074886165	2990	2990	2990	2990	0
92	20241211	182600	1074886165	2990	2990	2990	2990	3757
93	20241211	182500	1074886165	2990	2990	2990	2990	0
94	20241211	182400	1074886165	2990	2990	2990	2990	0
95	20241211	182300	1074886165	2990	2990	2990	2990	0
96	20241211	182200	1074886165	2990	2990	2990	2990	0
97	20241211	182100	1074886165	2990	2990	2990	2990	0
98	20241211	182000	1074886165	2990	2990	2990	2990	0
99	20241211	181900	1074886165	2990	2990	2990	2990	0
100	20241211	181800	1074886165	2990	2990	2990	2990	0
101	20241211	181700	1074886165	2990	2990	2990	2990	0
102	20241211	181600	1074886165	2990	2990	2990	2990	0
103	20241211	181500	1074886165	2990	2990	2990	2990	0
104	20241211	181400	1074886165	2990	2990	2990	2990	0
105	20241211	181300	1074886165	2990	2990	2990	2990	0
106	20241211	181200	1074886165	2990	2990	2990	2990	0
107	20241211	181100	1074886165	2990	2990	2990	2990	0
108	20241211	181000	1074886165	2990	2990	2990	2990	0
109	20241211	180900	1074886165	2990	2990	2990	2990	0
110	20241211	180800	1074886165	2990	2990	2990	2990	0
111	20241211	180700	1074886165	2990	2990	2990	2990	0
112	20241211	180600	1074886165	2990	2990	2990	2990	0
113	20241211	180500	1074886165	2990	2990	2990	2990	0
114	20241211	180400	1074886165	2990	2990	2990	2990	0
115	20241211	180300	1074886165	2990	2990	2990	2990	0
116	20241211	180200	1074886165	2990	2990	2990	2990	0
117	20241211	180100	1074886165	2990	2990	2990	2990	0
118	20241211	180000	1074886165	2990	2990	2990	2990	0
119	20241211	175900	1074886165	2990	2990	2990	2990	0
120	20241211	175800	1074886165	2990	2990	2990	2990	0
121	20241211	175700	1074886165	2990	2990	2990	2990	0
122	20241211	175600	1074886165	2990	2990	2990	2990	3757
123	20241211	175500	1074886165	2990	2990	2990	2990	0
124	20241211	175400	1074886165	2990	2990	2990	2990	0
125	20241211	175300	1074886165	2990	2990	2990	2990	0
126	20241211	175200	1074886165	2990	2990	2990	2990	0
127	20241211	175100	1074886165	2990	2990	2990	2990	0
128	20241211	175000	1074886165	2990	2990	2990	2990	0
129	20241211	174900	1074886165	2990	2990	2990	2990	0
130	20241211	174800	1074886165	2990	2990	2990	2990	0
131	20241211	174700	1074886165	2990	2990	2990	2990	0
132	20241211	174600	1074886165	2990	2990	2990	2990	0
133	20241211	174500	1074886165	2990	2990	2990	2990	0
134	20241211	174400	1074886165	2990	2990	2990	2990	0
135	20241211	174300	1074886165	2990	2990	2990	2990	0
136	20241211	174200	1074886165	2990	2990	2990	2990	0
137	20241211	174100	1074886165	2990	2990	2990	2990	0
138	20241211	174000	1074886165	2990	2990	2990	2990	0
139	20241211	173900	1074886165	2990	2990	2990	2990	0
140	20241211	173800	1074886165	2990	2990	2990	2990	0
141	20241211	173700	1074886165	2990	2990	2990	2990	0
142	20241211	173600	1074886165	2990	2990	2990	2990	0
143	20241211	173500	1074886165	2990	2990	2990	2990	0
144	20241211	173400	1074886165	2990	2990	2990	2990	0
145	20241211	173300	1074886165	2990	2990	2990	2990	0
146	20241211	173200	1074886165	2990	2990	2990	2990	0
147	20241211	173100	1074886165	2990	2990	2990	2990	0
148	20241211	173000	1074886165	2990	2990	2990	2990	0
149	20241211	172900	1074886165	2990	2990	2990	2990	0
150	20241211	172800	1074886165	2990	2990	2990	2990	0
151	20241211	172700	1074886165	2990	2990	2990	2990	0
152	20241211	172600	1074886165	2990	2990	2990	2990	3757
153	20241211	172500	1074886165	2990	2990	2990	2990	0
154	20241211	172400	1074886165	2990	2990	2990	2990	0
155	20241211	172300	1074886165	2990	2990	2990	2990	0
156	20241211	172200	1074886165	2990	2990	2990	2990	0
157	20241211	172100	1074886165	2990	2990	2990	2990	0
158	20241211	172000	1074886165	2990	2990	2990	2990	0
159	20241211	171900	1074886165	2990	2990	2990	2990	0
160	20241211	171800	1074886165	2990	2990	2990	2990	0
161	20241211	171700	1074886165	2990	2990	2990	2990	0
162	20241211	171600	1074886165	2990	2990	2990	2990	0
163	20241211	171500	1074886165	2990	2990	2990	2990	0
164	20241211	171400	1074886165	2990	2990	2990	2990	0
165	20241211	171300	1074886165	2990	2990	2990	2990	0
166	20241211	171200	1074886165	2990	2990	2990	2990	0
167	20241211	171100	1074886165	2990	2990	2990	2990	0
168	20241211	171000	1074886165	2990	2990	2990	2990	0
169	20241211	170900	1074886165	2990	2990	2990	2990	0
170	20241211	170800	1074886165	2990	2990	2990	2990	0
171	20241211	170700	1074886165	2990	2990	2990	2990	0
172	20241211	170600	1074886165	2990	2990	2990	2990	0
173	20241211	170500	1074886165	2990	2990	2990	2990	0
174	20241211	170400	1074886165	2990	2990	2990	2990	0
175	20241211	170300	1074886165	2990	2990	2990	2990	0
176	20241211	170200	1074886165	2990	2990	2990	2990	0
177	20241211	170100	1074886165	2990	2990	2990	2990	0
178	20241211	170000	1074886165	2990	2990	2990	2990	0
179	20241211	165900	1074886165	2990	2990	2990	2990	0
180	20241211	165800	1074886165	2990	2990	2990	2990	0
181	20241211	165700	1074886165	2990	2990	2990	2990	0
182	20241211	165600	1074886165	2990	2990	2990	2990	3757
183	20241211	165500	1074886165	2990	2990	2990	2990	0
184	20241211	165400	1074886165	2990	2990	2990	2990	0
185	20241211	165300	1074886165	2990	2990	2990	2990	0
186	20241211	165200	1074886165	2990	2990	2990	2990	0
187	20241211	165100	1074886165	2990	2990	2990	2990	0
188	20241211	165000	1074886165	2990	2990	2990	2990	0
189	20241211	164900	1074886165	2990	2990	2990	2990	0
190	20241211	164800	1074886165	2990	2990	2990	2990	0
191	20241211	164700	1074886165	2990	2990	2990	2990	0
192	20241211	164600	1074886165	2990	2990	2990	2990	0
193	20241211	164500	1074886165	2990	2990	2990	2990	0
194	20241211	164400	1074886165	2990	2990	2990	2990	0
195	20241211	164300	1074886165	2990	2990	2990	2990	0
196	20241211	164200	1074886165	2990	2990	2990	2990	0
197	20241211	164100	1074886165	2990	2990	2990	2990	0
198	20241211	164000	1074886165	2990	2990	2990	2990	0
199	20241211	163900	1074886165	2990	2990	2990	2990	0
200	20241211	163800	1074886165	2990	2990	2990	2990	0
201	20241211	163700	1074886165	2990	2990	2990	2990	0
202	20241211	163600	1074886165	2990	2990	2990	2990	0
203	20241211	163500	1074886165	2990	2990	2990	2990	0
204	20241211	163400	1074886165	2990	2990	2990	2990	0
205	20241211	163300	1074886165	2990	2990	2990	2990	0
206	20241211	163200	1074886165	2990	2990	2990	2990	0
207	20241211	163100	1074886165	2990	2990	2990	2990	0
208	20241211	163000	1074886165	2990	2990	2990	2990	0
209	20241211	162900	1074886165	2990	2990	2990	2990	0
210	20241211	162800	1074886165	2990	2990	2990	2990	0
211	20241211	162700	1074886165	2990	2990	2990	2990	0
212	20241211	162600	1074886165	2990	2990	2990	2990	3757
213	20241211	162500	1074886165	2990	2990	2990	2990	0
214	20241211	162400	1074886165	2990	2990	2990	2990	0
215	20241211	162300	1074886165	2990	2990	2990	2990	0
216	20241211	162200	1074886165	2990	2990	2990	2990	0
217	20241211	162100	1074886165	2990	2990	2990	2990	0
218	20241211	162000	1074886165	2990	2990	2990	2990	0
219	20241211	161900	1074886165	2990	2990	2990	2990	0
220	20241211	161800	1074886165	2990	2990	2990	2990	0
221	20241211	161700	1074886165	2990	2990	2990	2990	0
222	20241211	161600	1074886165	2990	2990	2990	2990	0
223	20241211	161500	1074886165	2990	2990	2990	2990	0
224	20241211	161400	1074886165	2990	2990	2990	2990	0
225	20241211	161300	1074886165	2990	2990	2990	2990	0
226	20241211	161200	1074886165	2990	2990	2990	2990	0
227	20241211	161100	1074886165	2990	2990	2990	2990	0
228	20241211	161000	1074886165	2990	2990	2990	2990	0
229	20241211	160900	1074886165	2990	2990	2990	2990	0
230	20241211	160800	1074886165	2990	2990	2990	2990	0
231	20241211	160700	1074886165	2990	2990	2990	2990	0
232	20241211	160600	1074886165	2990	2990	2990	2990	0
233	20241211	160500	1074886165	2990	2990	2990	2990	0
234	20241211	160400	1074886165	2990	2990	2990	2990	0
235	20241211	160300	1074886165	2990	2990	2990	2990	0
236	20241211	160200	1074886165	2990	2990	2990	2990	0
237	20241211	160100	1074886165	2990	2990	2990	2990	0
238	20241211	160000	1074886165	2990	2990	2990	2990	0
239	20241211	155900	1074886165	2990	2990	2990	2990	0
240	20241211	155800	1074886165	2990	2990	2990	2990	0
241	20241211	155700	1074886165	2990	2990	2990	2990	0
242	20241211	155600	1074886165	2990	2990	2990	2990	3757
243	20241211	155500	1074886165	2990	2990	2990	2990	0
244	20241211	155400	1074886165	2990	2990	2990	2990	0
245	20241211	155300	1074886165	2990	2990	2990	2990	0
246	20241211	155200	1074886165	2990	2990	2990	2990	0
247	20241211	155100	1074886165	2990	2990	2990	2990	0
248	20241211	155000	1074886165	2990	2990	2990	2990	0
249	20241211	154900	1074886165	2990	2990	2990	2990	0
250	20241211	154800	1074886165	2990	2990	2990	2990	0
251	20241211	154700	1074886165	2990	2990	2990	2990	0
252	20241211	154600	1074886165	2990	2990	2990	2990	0
253	20241211	154500	1074886165	2990	2990	2990	2990	0
254	20241211	154400	1074886165	2990	2990	2990	2990	0
255	20241211	154300	1074886165	2990	2990	2990	2990	0
256	20241211	154200	1074886165	2990	2990	2990	2990	0
257	20241211	154100	1074886165	2990	2990	2990	2990	0
258	20241211	154000	1074886165	2990	2990	2990	2990	0
259	20241211	153900	1074886165	2990	2990	2990	2990	0
260	20241211	153800	1074886165	2990	2990	2990	2990	0
261	20241211	153700	1074886165	2990	2990	2990	2990	0
262	20241211	153600	1074886165	2990	2990	2990	2990	0
263	20241211	153500	1074886165	2990	2990	2990	2990	0
264	20241211	153400	1074886165	2990	2990	2990	2990	0
265	20241211	153300	1074886165	2990	2990	2990	2990	0
266	20241211	153200	1074886165	2990	2990	2990	2990	0
267	20241211	153100	1074886165	2990	2990	2990	2990	0
268	20241211	153000	1074886165	2990	2990	2990	2990	3757
269	20241211	152900	1063652735	2995	2995	2995	2995	0
270	20241211	152800	1063652735	2995	2995	2995	2995	0
271	20241211	152700	1063652735	2995	2995	2995	2995	0
272	20241211	152600	1063652735	2995	2995	2995	2995	0
273	20241211	152500	1063652735	2995	2995	2995	2995	0
274	20241211	152400	1063652735	2995	2995	2995	2995	0
275	20241211	152300	1063652735	2995	2995	2995	2995	0
276	20241211	152200	1063652735	2995	2995	2995	2995	0
277	20241211	152100	1063652735	2995	2995	2995	2995	0
278	20241211	152000	1063652735	2995	2995	2995	2995	0
279	20241211	151900	1063652735	2995	2990	2995	2990	1374
280	20241211	151800	1059543435	2990	2985	2990	2985	1505
281	20241211	151700	1055043500	2990	2990	2990	2990	1744
282	20241211	151600	1049828940	2990	2990	2990	2990	411
283	20241211	151500	1048600050	2990	2990	2990	2990	281
284	20241211	151400	1047759860	2990	2990	2990	2985	804
285	20241211	151300	1045357230	2995	2990	2995	2990	1881
286	20241211	151200	1039731390	2990	2985	2990	2980	4191
287	20241211	151100	1027217230	2980	2985	2985	2975	10241
288	20241211	151000	996698755	2985	2985	2985	2980	1801
289	20241211	150900	991326270	2980	2980	2980	2980	1530
290	20241211	150800	986766870	2980	2975	2980	2970	3014
291	20241211	150700	977801140	2975	2970	2975	2970	230
292	20241211	150600	977118035	2970	2970	2970	2970	0
293	20241211	150500	977118035	2970	2970	2970	2970	105
294	20241211	150400	976806185	2970	2975	2975	2970	687
295	20241211	150300	974765790	2970	2970	2975	2970	1097
296	20241211	150200	971507690	2970	2975	2975	2970	12
297	20241211	150100	971471995	2975	2975	2975	2975	30
298	20241211	150000	971382745	2975	2975	2975	2975	0
299	20241211	145900	971382745	2975	2970	2975	2970	939
300	20241211	145800	968593910	2970	2970	2970	2970	2
301	20241211	145700	968587970	2975	2975	2975	2975	1
302	20241211	145600	968584995	2970	2975	2975	2970	406
303	20241211	145500	967379170	2970	2975	2975	2970	616
304	20241211	145400	965549605	2975	2965	2975	2965	4130
305	20241211	145300	953289585	2965	2965	2965	2965	618
306	20241211	145200	951457215	2965	2965	2965	2965	300
307	20241211	145100	950567715	2970	2970	2970	2970	100
308	20241211	145000	950270715	2970	2970	2970	2970	0
309	20241211	144900	950270715	2970	2970	2970	2970	0
310	20241211	144800	950270715	2970	2970	2970	2970	1
311	20241211	144700	950267745	2960	2960	2960	2960	0
312	20241211	144600	950267745	2960	2960	2960	2960	100
313	20241211	144500	949971745	2970	2965	2970	2965	19
314	20241211	144400	949915405	2965	2965	2965	2965	0
315	20241211	144300	949915405	2965	2965	2965	2965	1
316	20241211	144200	949912440	2965	2965	2965	2965	0
317	20241211	144100	949912440	2965	2965	2965	2965	1
318	20241211	144000	949909475	2965	2965	2965	2965	100
319	20241211	143900	949612975	2970	2970	2970	2970	0
320	20241211	143800	949612975	2970	2970	2970	2970	1
321	20241211	143700	949610005	2960	2960	2960	2960	289
322	20241211	143600	948754565	2965	2965	2965	2965	282
323	20241211	143500	947918435	2970	2970	2970	2970	1
324	20241211	143400	947915465	2965	2970	2970	2965	70
325	20241211	143300	947707815	2970	2965	2975	2965	943
326	20241211	143200	944907920	2965	2965	2965	2965	333
327	20241211	143100	943920575	2975	2975	2975	2975	3
328	20241211	143000	943911650	2975	2975	2975	2975	0
329	20241211	142900	943911650	2975	2970	2975	2970	1569
330	20241211	142800	939251700	2970	2970	2970	2970	1
331	20241211	142700	939248730	2960	2960	2960	2960	600
332	20241211	142600	937472730	2970	2965	2970	2965	49
333	20241211	142500	937327420	2970	2970	2970	2960	760
334	20241211	142400	935070280	2970	2970	2970	2970	0
335	20241211	142300	935070280	2970	2970	2970	2970	0
336	20241211	142200	935070280	2970	2970	2970	2970	1010
337	20241211	142100	932070580	2970	2970	2970	2970	10
338	20241211	142000	932040880	2970	2970	2970	2970	0
339	20241211	141900	932040880	2970	2970	2970	2970	0
340	20241211	141800	932040880	2970	2970	2970	2970	0
341	20241211	141700	932040880	2970	2960	2970	2960	501
342	20241211	141600	930557910	2960	2960	2960	2960	9
343	20241211	141500	930531270	2970	2970	2970	2970	0
344	20241211	141400	930531270	2970	2970	2970	2970	0
345	20241211	141300	930531270	2970	2965	2970	2965	2039
346	20241211	141200	924475630	2965	2960	2965	2960	680
347	20241211	141100	922459930	2965	2965	2965	2965	7
348	20241211	141000	922439175	2955	2955	2955	2955	0
349	20241211	140900	922439175	2955	2955	2955	2955	0
350	20241211	140800	922439175	2955	2955	2955	2955	0
351	20241211	140700	922439175	2955	2955	2955	2955	175
352	20241211	140600	921922050	2955	2955	2955	2955	0
353	20241211	140500	921922050	2955	2965	2965	2955	1995
354	20241211	140400	916020975	2970	2970	2970	2970	0
355	20241211	140300	916020975	2970	2970	2970	2970	2
356	20241211	140200	916015035	2970	2970	2970	2970	1
357	20241211	140100	916012065	2965	2965	2965	2965	0
358	20241211	140000	916012065	2965	2970	2970	2965	138
359	20241211	135900	915602250	2960	2960	2960	2960	2
360	20241211	135800	915596330	2970	2970	2970	2970	10
361	20241211	135700	915566630	2970	2970	2970	2970	0
362	20241211	135600	915566630	2970	2970	2970	2970	0
363	20241211	135500	915566630	2970	2970	2970	2970	1
364	20241211	135400	915563660	2970	2970	2970	2970	0
365	20241211	135300	915563660	2970	2970	2970	2970	0
366	20241211	135200	915563660	2970	2970	2970	2970	0
367	20241211	135100	915563660	2970	2960	2970	2960	802
368	20241211	135000	913186760	2960	2960	2960	2960	1300
369	20241211	134900	909338760	2960	2960	2960	2960	595
370	20241211	134800	907577560	2965	2965	2965	2965	1
371	20241211	134700	907574595	2965	2965	2965	2965	0
372	20241211	134600	907574595	2965	2965	2965	2965	0
373	20241211	134500	907574595	2965	2965	2965	2965	0
374	20241211	134400	907574595	2965	2965	2965	2965	10
375	20241211	134300	907544945	2965	2970	2970	2965	50
376	20241211	134200	907396690	2965	2965	2965	2965	78
377	20241211	134100	907165420	2965	2970	2970	2965	976
378	20241211	134000	904271560	2970	2975	2975	2970	13
379	20241211	133900	904232945	2970	2975	2975	2970	455
380	20241211	133800	902880560	2975	2970	2975	2970	111
381	20241211	133700	902550355	2975	2975	2975	2970	229
382	20241211	133600	901869160	2975	2975	2975	2975	0
383	20241211	133500	901869160	2975	2975	2975	2975	0
384	20241211	133400	901869160	2975	2975	2975	2970	212
385	20241211	133300	901238710	2975	2975	2975	2970	16
386	20241211	133200	901191125	2975	2970	2975	2970	51
387	20241211	133100	901039650	2970	2975	2975	2970	211
388	20241211	133000	900412930	2975	2975	2975	2975	1
389	20241211	132900	900409955	2970	2970	2970	2970	0
390	20241211	132800	900409955	2970	2970	2970	2970	130
391	20241211	132700	900023855	2970	2980	2980	2965	595
392	20241211	132600	898250920	2980	2965	2980	2965	33
393	20241211	132500	898152955	2980	2970	2980	2970	4017
394	20241211	132400	886182455	2980	2980	2980	2980	200
395	20241211	132300	885586455	2980	2970	2980	2970	3810
396	20241211	132200	874241435	2970	2960	2970	2955	2502
397	20241211	132100	866829130	2955	2960	2960	2955	1616
398	20241211	132000	862053840	2960	2965	2965	2955	2006
399	20241211	131900	856125220	2970	2975	2975	2965	1456
400	20241211	131800	851808165	2965	2975	2980	2965	2432
401	20241211	131700	844574505	2975	2975	2975	2965	810
402	20241211	131600	842165205	2970	2965	2975	2965	3571
403	20241211	131500	831553500	2965	2970	2970	2965	5
404	20241211	131400	831538660	2965	2970	2970	2965	8
405	20241211	131300	831514915	2970	2960	2970	2960	148
406	20241211	131200	831076105	2960	2965	2965	2960	11
407	20241211	131100	831043525	2960	2965	2965	2960	1941
408	20241211	131000	825297505	2965	2965	2965	2965	1
409	20241211	130900	825294540	2965	2960	2965	2960	225
410	20241211	130800	824628525	2960	2955	2960	2955	35
411	20241211	130700	824525075	2960	2955	2960	2955	18
412	20241211	130600	824471865	2955	2965	2965	2955	2538
413	20241211	130500	816969565	2965	2970	2975	2955	7410
414	20241211	130400	795006375	2975	2960	2975	2960	10061
415	20241211	130300	765189030	2960	2960	2960	2960	350
416	20241211	130200	764153030	2960	2960	2960	2960	600
417	20241211	130100	762377030	2960	2955	2960	2950	5454
418	20241211	130000	746244625	2950	2950	2950	2950	20
419	20241211	125900	746185625	2950	2950	2950	2950	1072
420	20241211	125800	743023225	2950	2950	2950	2950	410
421	20241211	125700	741813725	2950	2950	2950	2950	183
422	20241211	125600	741273875	2955	2950	2955	2950	51
423	20241211	125500	741123420	2955	2955	2955	2955	30
424	20241211	125400	741034770	2950	2950	2950	2950	1503
425	20241211	125300	736600920	2950	2950	2950	2950	50
426	20241211	125200	736453420	2950	2950	2950	2950	20
427	20241211	125100	736394420	2950	2950	2950	2950	1
428	20241211	125000	736391470	2945	2940	2945	2940	2509
429	20241211	124900	729002490	2940	2940	2940	2940	299
430	20241211	124800	728123430	2940	2940	2940	2940	0
431	20241211	124700	728123430	2940	2945	2945	2940	734
432	20241211	124600	725965420	2940	2940	2940	2940	7
433	20241211	124500	725944840	2940	2940	2940	2940	2
434	20241211	124400	725938960	2945	2945	2945	2945	15
435	20241211	124300	725894785	2940	2945	2945	2940	780
436	20241211	124200	723597935	2945	2945	2945	2945	56
437	20241211	124100	723433015	2940	2940	2940	2940	0
438	20241211	124000	723433015	2940	2940	2940	2940	6
439	20241211	123900	723415375	2940	2940	2940	2940	40
440	20241211	123800	723297775	2940	2940	2940	2940	1
441	20241211	123700	723294835	2935	2935	2935	2935	100
442	20241211	123600	723001335	2940	2940	2940	2940	20
443	20241211	123500	722942535	2940	2940	2940	2940	10
444	20241211	123400	722913135	2940	2940	2940	2940	20
445	20241211	123300	722854335	2940	2940	2940	2940	0
446	20241211	123200	722854335	2940	2940	2940	2940	995
447	20241211	123100	719929035	2940	2940	2940	2940	10
448	20241211	123000	719899635	2940	2940	2940	2940	0
449	20241211	122900	719899635	2940	2940	2940	2940	0
450	20241211	122800	719899635	2940	2945	2945	2940	550
451	20241211	122700	718280135	2945	2950	2950	2945	59
452	20241211	122600	718106335	2950	2950	2950	2950	1
453	20241211	122500	718103385	2945	2945	2945	2945	0
454	20241211	122400	718103385	2945	2945	2945	2945	6
455	20241211	122300	718085715	2945	2945	2945	2945	4
456	20241211	122200	718073935	2945	2930	2945	2930	3050
457	20241211	122100	709107435	2935	2935	2935	2935	77
458	20241211	122000	708881440	2940	2940	2940	2940	1000
459	20241211	121900	705941440	2940	2930	2940	2930	1290
460	20241211	121800	702148960	2930	2930	2935	2930	4500
461	20241211	121700	688961460	2935	2935	2935	2920	2987
462	20241211	121600	680194630	2935	2935	2935	2935	1320
463	20241211	121500	676320430	2930	2920	2930	2920	2542
464	20241211	121400	668897770	2920	2920	2920	2920	1
465	20241211	121300	668894850	2920	2925	2925	2920	6
466	20241211	121200	668877305	2925	2925	2925	2925	0
467	20241211	121100	668877305	2925	2925	2925	2925	10
468	20241211	121000	668848055	2925	2925	2925	2925	520
469	20241211	120900	667327055	2930	2930	2930	2930	0
470	20241211	120800	667327055	2930	2930	2930	2920	2156
471	20241211	120700	661031405	2920	2920	2920	2920	0
472	20241211	120600	661031405	2920	2920	2920	2920	1
473	20241211	120500	661028485	2930	2925	2930	2925	1755
474	20241211	120400	655894420	2930	2930	2930	2930	133
475	20241211	120300	655504730	2930	2940	2940	2930	21
476	20241211	120200	655443170	2930	2940	2940	2930	2027
477	20241211	120100	649484300	2930	2930	2930	2930	1000
478	20241211	120000	646554300	2930	2930	2930	2930	1585
479	20241211	115900	641910250	2930	2930	2930	2930	0
480	20241211	115800	641910250	2930	2930	2930	2930	3439
481	20241211	115700	631833980	2940	2935	2940	2935	121
482	20241211	115600	631478840	2940	2940	2940	2940	2
483	20241211	115500	631472960	2940	2940	2940	2940	0
484	20241211	115400	631472960	2940	2940	2940	2940	0
485	20241211	115300	631472960	2940	2940	2940	2940	340
486	20241211	115200	630473360	2940	2935	2940	2935	271
487	20241211	115100	629677960	2935	2935	2935	2935	0
488	20241211	115000	629677960	2935	2935	2935	2935	120
489	20241211	114900	629325760	2940	2940	2940	2940	6
490	20241211	114800	629308120	2940	2940	2940	2940	4
491	20241211	114700	629296360	2935	2935	2935	2935	0
492	20241211	114600	629296360	2935	2935	2935	2935	0
493	20241211	114500	629296360	2935	2935	2935	2935	60
494	20241211	114400	629120260	2935	2935	2935	2935	1018
495	20241211	114300	626132430	2935	2935	2935	2935	12
496	20241211	114200	626097210	2935	2935	2935	2935	10
497	20241211	114100	626067860	2935	2935	2935	2935	2832
498	20241211	114000	617755940	2930	2930	2930	2930	0
499	20241211	113900	617755940	2930	2930	2930	2930	0
500	20241211	113800	617755940	2930	2930	2930	2930	0
501	20241211	113700	617755940	2930	2930	2930	2930	10
502	20241211	113600	617726640	2930	2930	2930	2930	0
503	20241211	113500	617726640	2930	2930	2930	2930	0
504	20241211	113400	617726640	2930	2935	2935	2930	901
505	20241211	113300	615085710	2935	2935	2935	2935	199
506	20241211	113200	614501645	2930	2930	2930	2930	0
507	20241211	113100	614501645	2930	2930	2930	2930	0
508	20241211	113000	614501645	2930	2930	2930	2930	0
509	20241211	112900	614501645	2930	2930	2930	2930	0
510	20241211	112800	614501645	2930	2930	2930	2930	0
511	20241211	112700	614501645	2930	2930	2930	2930	15
512	20241211	112600	614457695	2935	2935	2935	2930	309
513	20241211	112500	613550930	2930	2930	2930	2930	500
514	20241211	112400	612085930	2935	2930	2935	2930	2018
515	20241211	112300	606163350	2930	2930	2930	2930	30
516	20241211	112200	606075450	2930	2930	2930	2930	40
517	20241211	112100	605958250	2935	2930	2935	2930	964
518	20241211	112000	603133665	2930	2930	2930	2930	3
519	20241211	111900	603124875	2930	2930	2930	2930	0
520	20241211	111800	603124875	2930	2925	2930	2925	2
521	20241211	111700	603119020	2930	2930	2930	2930	0
522	20241211	111600	603119020	2930	2930	2930	2930	312
523	20241211	111500	602204860	2925	2925	2925	2925	402
524	20241211	111400	601029010	2930	2930	2930	2930	3
525	20241211	111300	601020220	2930	2930	2930	2930	0
526	20241211	111200	601020220	2930	2930	2930	2930	138
527	20241211	111100	600615880	2930	2935	2935	2930	2454
528	20241211	111000	593424910	2935	2930	2935	2930	952
529	20241211	110900	590635480	2935	2935	2935	2935	0
530	20241211	110800	590635480	2935	2930	2935	2930	437
531	20241211	110700	589354385	2935	2935	2935	2935	1996
532	20241211	110600	583496125	2935	2935	2935	2935	423
533	20241211	110500	582254620	2935	2935	2935	2935	50
534	20241211	110400	582107870	2935	2945	2945	2935	43
535	20241211	110300	581981455	2940	2940	2940	2940	130
536	20241211	110200	581599255	2950	2955	2955	2950	215
537	20241211	110100	580965000	2950	2940	2950	2935	1700
538	20241211	110000	575959975	2950	2950	2955	2950	1386
539	20241211	105900	571871270	2940	2950	2950	2940	3005
540	20241211	105800	563036520	2950	2950	2950	2950	0
541	20241211	105700	563036520	2950	2950	2950	2950	0
542	20241211	105600	563036520	2950	2950	2950	2950	1152
543	20241211	105500	559638120	2955	2950	2955	2950	1471
544	20241211	105400	555291845	2955	2955	2955	2955	301
545	20241211	105300	554402390	2950	2945	2950	2945	2962
546	20241211	105200	545669925	2935	2935	2935	2935	312
547	20241211	105100	544754205	2945	2945	2945	2945	0
548	20241211	105000	544754205	2945	2945	2945	2945	529
549	20241211	104900	543196300	2945	2945	2945	2945	10
550	20241211	104800	543166850	2945	2945	2945	2945	50
551	20241211	104700	543019600	2945	2945	2945	2945	0
552	20241211	104600	543019600	2945	2945	2945	2945	100
553	20241211	104500	542725100	2945	2945	2945	2945	0
554	20241211	104400	542725100	2945	2945	2945	2945	305
555	20241211	104300	541826875	2945	2945	2945	2945	3
556	20241211	104200	541818040	2945	2930	2945	2930	4
557	20241211	104100	541806295	2940	2940	2940	2940	514
558	20241211	104000	540295135	2940	2940	2940	2940	0
559	20241211	103900	540295135	2940	2930	2940	2930	2
560	20241211	103800	540289265	2940	2940	2940	2940	1
561	20241211	103700	540286325	2945	2930	2945	2930	198
562	20241211	103600	539706110	2930	2930	2930	2930	35
563	20241211	103500	539603560	2945	2945	2945	2945	1
564	20241211	103400	539600615	2930	2930	2930	2930	1
565	20241211	103300	539597685	2945	2945	2945	2945	223
566	20241211	103200	538940950	2945	2940	2945	2930	13
567	20241211	103100	538902755	2940	2940	2940	2940	250
568	20241211	103000	538167755	2940	2940	2940	2940	287
569	20241211	102900	537323975	2930	2930	2930	2930	40
570	20241211	102800	537206775	2950	2950	2950	2950	100
571	20241211	102700	536911775	2950	2940	2950	2930	526
572	20241211	102600	535369350	2935	2935	2935	2935	25
573	20241211	102500	535295975	2940	2950	2950	2940	1880
574	20241211	102400	529760915	2955	2950	2955	2950	411
575	20241211	102300	528548435	2950	2950	2950	2950	502
576	20241211	102200	527067535	2945	2945	2950	2945	2913
577	20241211	102100	518488745	2945	2945	2945	2945	88
578	20241211	102000	518229585	2955	2955	2955	2955	0
579	20241211	101900	518229585	2955	2955	2955	2955	0
580	20241211	101800	518229585	2955	2955	2955	2955	10
581	20241211	101700	518200035	2950	2950	2950	2950	1306
582	20241211	101600	514347335	2950	2950	2950	2950	610
583	20241211	101500	512547835	2950	2950	2950	2950	3238
584	20241211	101400	502995735	2950	2950	2950	2950	489
585	20241211	101300	501553185	2950	2950	2950	2950	0
586	20241211	101200	501553185	2950	2945	2950	2945	1513
587	20241211	101100	497092605	2945	2945	2945	2945	461
588	20241211	101000	495734960	2950	2950	2960	2950	1307
589	20241211	100900	491879210	2960	2950	2960	2950	3789
590	20241211	100800	480686250	2950	2945	2950	2945	1068
591	20241211	100700	477539070	2945	2950	2950	2945	336
592	20241211	100600	476549300	2950	2950	2955	2950	2013
593	20241211	100500	470610945	2950	2950	2950	2945	2785
594	20241211	100400	462395370	2945	2940	2945	2935	2422
595	20241211	100300	455265420	2945	2945	2945	2945	674
596	20241211	100200	453280490	2945	2945	2945	2945	362
597	20241211	100100	452214400	2940	2945	2945	2940	126
598	20241211	100000	451843380	2945	2940	2945	2940	994
599	20241211	095900	448917310	2940	2940	2940	2940	500
600	20241211	095800	447447310	2940	2940	2940	2940	311
601	20241211	095700	446532970	2940	2945	2945	2940	193
602	20241211	095600	445964595	2940	2930	2940	2930	4
603	20241211	095500	445952845	2945	2945	2945	2945	620
604	20241211	095400	444126945	2930	2940	2940	2930	1509
605	20241211	095300	439693985	2940	2940	2940	2940	10
606	20241211	095200	439664585	2935	2935	2935	2935	1285
607	20241211	095100	435893110	2935	2935	2935	2935	0
608	20241211	095000	435893110	2935	2935	2935	2935	2
609	20241211	094900	435887240	2940	2935	2940	2935	688
610	20241211	094800	433867935	2945	2945	2945	2940	6636
611	20241211	094700	414330270	2950	2955	2955	2950	7
612	20241211	094600	414309610	2955	2955	2955	2955	314
613	20241211	094500	413381740	2945	2950	2950	2945	201
614	20241211	094400	412788795	2945	2960	2960	2945	960
615	20241211	094300	409955945	2960	2955	2960	2945	1866
616	20241211	094200	404447605	2955	2950	2955	2945	5125
617	20241211	094100	389321430	2945	2940	2945	2935	505
618	20241211	094000	387836725	2940	2940	2945	2940	816
619	20241211	093900	385437675	2950	2940	2950	2940	709
620	20241211	093800	383350125	2940	2940	2950	2940	757
621	20241211	093700	381121010	2940	2945	2945	2940	644
622	20241211	093600	379224435	2935	2945	2955	2935	4632
623	20241211	093500	365574810	2950	2950	2950	2940	386
624	20241211	093400	364439950	2940	2935	2950	2935	4901
625	20241211	093300	350052040	2950	2950	2950	2950	362
626	20241211	093200	348984140	2950	2945	2950	2940	7626
627	20241211	093100	326536305	2950	2950	2960	2940	3208
628	20241211	093000	317073765	2950	2930	2950	2930	5607
629	20241211	092900	300572860	2940	2945	2945	2940	929
630	20241211	092800	297838270	2945	2940	2945	2940	3054
631	20241211	092700	288849585	2930	2935	2940	2920	1900
632	20241211	092600	283265375	2935	2925	2940	2925	10847
633	20241211	092500	251526465	2940	2935	2940	2920	3591
634	20241211	092400	241006115	2935	2945	2945	2935	1049
635	20241211	092300	237920880	2945	2945	2950	2945	4021
636	20241211	092200	226068110	2945	2945	2945	2945	470
637	20241211	092100	224683960	2945	2950	2950	2930	9449
638	20241211	092000	196960325	2950	2935	2950	2935	4333
639	20241211	091900	184218645	2930	2930	2930	2930	4554
640	20241211	091800	170875425	2930	2935	2950	2930	11503
641	20241211	091700	137066410	2935	2920	2935	2920	12184
642	20241211	091600	101431740	2920	2935	2935	2920	1422
643	20241211	091500	97270070	2920	2925	2935	2920	3842
644	20241211	091400	86017200	2940	2940	2940	2940	1024
645	20241211	091300	83006640	2935	2930	2935	2920	4369
646	20241211	091200	70207900	2930	2925	2930	2915	780
647	20241211	091100	67923420	2930	2920	2930	2915	2017
648	20241211	091000	62030230	2925	2910	2930	2910	964
649	20241211	090900	59209380	2915	2910	2915	2890	2219
650	20241211	090800	52767245	2910	2905	2910	2885	1866
651	20241211	090700	47355450	2910	2890	2910	2875	3550
652	20241211	090600	37076365	2865	2870	2890	2865	2149
653	20241211	090500	30890055	2870	2855	2870	2835	1628
654	20241211	090400	26235990	2830	2850	2850	2830	3101
655	20241211	090300	17431225	2855	2855	2860	2855	305
656	20241211	090200	16559975	2835	2835	2855	2835	305
657	20241211	090100	15691220	2835	2825	2860	2825	2900
658	20241211	090000	7479685	2825	2830	2830	2825	2643