KissMeData/083550/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195700	290249815	2990	2990	2990	2990	1313
3	20241211	195600	290249815	2990	2990	2990	2990	0
4	20241211	195500	290249815	2990	2990	2990	2990	0
5	20241211	195400	290249815	2990	2990	2990	2990	0
6	20241211	195300	290249815	2990	2990	2990	2990	0
7	20241211	195200	290249815	2990	2990	2990	2990	0
8	20241211	195100	290249815	2990	2990	2990	2990	0
9	20241211	195000	290249815	2990	2990	2990	2990	0
10	20241211	194900	290249815	2990	2990	2990	2990	0
11	20241211	194800	290249815	2990	2990	2990	2990	0
12	20241211	194700	290249815	2990	2990	2990	2990	0
13	20241211	194600	290249815	2990	2990	2990	2990	0
14	20241211	194500	290249815	2990	2990	2990	2990	0
15	20241211	194400	290249815	2990	2990	2990	2990	0
16	20241211	194300	290249815	2990	2990	2990	2990	0
17	20241211	194200	290249815	2990	2990	2990	2990	0
18	20241211	194100	290249815	2990	2990	2990	2990	0
19	20241211	194000	290249815	2990	2990	2990	2990	0
20	20241211	193900	290249815	2990	2990	2990	2990	0
21	20241211	193800	290249815	2990	2990	2990	2990	0
22	20241211	193700	290249815	2990	2990	2990	2990	0
23	20241211	193600	290249815	2990	2990	2990	2990	0
24	20241211	193500	290249815	2990	2990	2990	2990	0
25	20241211	193400	290249815	2990	2990	2990	2990	0
26	20241211	193300	290249815	2990	2990	2990	2990	0
27	20241211	193200	290249815	2990	2990	2990	2990	0
28	20241211	193100	290249815	2990	2990	2990	2990	0
29	20241211	193000	290249815	2990	2990	2990	2990	0
30	20241211	192900	290249815	2990	2990	2990	2990	0
31	20241211	192800	290249815	2990	2990	2990	2990	0
32	20241211	192700	290249815	2990	2990	2990	2990	1313
33	20241211	192600	290249815	2990	2990	2990	2990	0
34	20241211	192500	290249815	2990	2990	2990	2990	0
35	20241211	192400	290249815	2990	2990	2990	2990	0
36	20241211	192300	290249815	2990	2990	2990	2990	0
37	20241211	192200	290249815	2990	2990	2990	2990	0
38	20241211	192100	290249815	2990	2990	2990	2990	0
39	20241211	192000	290249815	2990	2990	2990	2990	0
40	20241211	191900	290249815	2990	2990	2990	2990	0
41	20241211	191800	290249815	2990	2990	2990	2990	0
42	20241211	191700	290249815	2990	2990	2990	2990	0
43	20241211	191600	290249815	2990	2990	2990	2990	0
44	20241211	191500	290249815	2990	2990	2990	2990	0
45	20241211	191400	290249815	2990	2990	2990	2990	0
46	20241211	191300	290249815	2990	2990	2990	2990	0
47	20241211	191200	290249815	2990	2990	2990	2990	0
48	20241211	191100	290249815	2990	2990	2990	2990	0
49	20241211	191000	290249815	2990	2990	2990	2990	0
50	20241211	190900	290249815	2990	2990	2990	2990	0
51	20241211	190800	290249815	2990	2990	2990	2990	0
52	20241211	190700	290249815	2990	2990	2990	2990	0
53	20241211	190600	290249815	2990	2990	2990	2990	0
54	20241211	190500	290249815	2990	2990	2990	2990	0
55	20241211	190400	290249815	2990	2990	2990	2990	0
56	20241211	190300	290249815	2990	2990	2990	2990	0
57	20241211	190200	290249815	2990	2990	2990	2990	0
58	20241211	190100	290249815	2990	2990	2990	2990	0
59	20241211	190000	290249815	2990	2990	2990	2990	0
60	20241211	185900	290249815	2990	2990	2990	2990	0
61	20241211	185800	290249815	2990	2990	2990	2990	0
62	20241211	185700	290249815	2990	2990	2990	2990	1313
63	20241211	185600	290249815	2990	2990	2990	2990	0
64	20241211	185500	290249815	2990	2990	2990	2990	0
65	20241211	185400	290249815	2990	2990	2990	2990	0
66	20241211	185300	290249815	2990	2990	2990	2990	0
67	20241211	185200	290249815	2990	2990	2990	2990	0
68	20241211	185100	290249815	2990	2990	2990	2990	0
69	20241211	185000	290249815	2990	2990	2990	2990	0
70	20241211	184900	290249815	2990	2990	2990	2990	0
71	20241211	184800	290249815	2990	2990	2990	2990	0
72	20241211	184700	290249815	2990	2990	2990	2990	0
73	20241211	184600	290249815	2990	2990	2990	2990	0
74	20241211	184500	290249815	2990	2990	2990	2990	0
75	20241211	184400	290249815	2990	2990	2990	2990	0
76	20241211	184300	290249815	2990	2990	2990	2990	0
77	20241211	184200	290249815	2990	2990	2990	2990	0
78	20241211	184100	290249815	2990	2990	2990	2990	0
79	20241211	184000	290249815	2990	2990	2990	2990	0
80	20241211	183900	290249815	2990	2990	2990	2990	0
81	20241211	183800	290249815	2990	2990	2990	2990	0
82	20241211	183700	290249815	2990	2990	2990	2990	0
83	20241211	183600	290249815	2990	2990	2990	2990	0
84	20241211	183500	290249815	2990	2990	2990	2990	0
85	20241211	183400	290249815	2990	2990	2990	2990	0
86	20241211	183300	290249815	2990	2990	2990	2990	0
87	20241211	183200	290249815	2990	2990	2990	2990	0
88	20241211	183100	290249815	2990	2990	2990	2990	0
89	20241211	183000	290249815	2990	2990	2990	2990	0
90	20241211	182900	290249815	2990	2990	2990	2990	0
91	20241211	182800	290249815	2990	2990	2990	2990	0
92	20241211	182700	290249815	2990	2990	2990	2990	1313
93	20241211	182600	290249815	2990	2990	2990	2990	0
94	20241211	182500	290249815	2990	2990	2990	2990	0
95	20241211	182400	290249815	2990	2990	2990	2990	0
96	20241211	182300	290249815	2990	2990	2990	2990	0
97	20241211	182200	290249815	2990	2990	2990	2990	0
98	20241211	182100	290249815	2990	2990	2990	2990	0
99	20241211	182000	290249815	2990	2990	2990	2990	0
100	20241211	181900	290249815	2990	2990	2990	2990	0
101	20241211	181800	290249815	2990	2990	2990	2990	0
102	20241211	181700	290249815	2990	2990	2990	2990	0
103	20241211	181600	290249815	2990	2990	2990	2990	0
104	20241211	181500	290249815	2990	2990	2990	2990	0
105	20241211	181400	290249815	2990	2990	2990	2990	0
106	20241211	181300	290249815	2990	2990	2990	2990	0
107	20241211	181200	290249815	2990	2990	2990	2990	0
108	20241211	181100	290249815	2990	2990	2990	2990	0
109	20241211	181000	290249815	2990	2990	2990	2990	0
110	20241211	180900	290249815	2990	2990	2990	2990	0
111	20241211	180800	290249815	2990	2990	2990	2990	0
112	20241211	180700	290249815	2990	2990	2990	2990	0
113	20241211	180600	290249815	2990	2990	2990	2990	0
114	20241211	180500	290249815	2990	2990	2990	2990	0
115	20241211	180400	290249815	2990	2990	2990	2990	0
116	20241211	180300	290249815	2990	2990	2990	2990	0
117	20241211	180200	290249815	2990	2990	2990	2990	0
118	20241211	180100	290249815	2990	2990	2990	2990	0
119	20241211	180000	290249815	2990	2990	2990	2990	0
120	20241211	175900	290249815	2990	2990	2990	2990	0
121	20241211	175800	290249815	2990	2990	2990	2990	0
122	20241211	175700	290249815	2990	2990	2990	2990	1313
123	20241211	175600	290249815	2990	2990	2990	2990	0
124	20241211	175500	290249815	2990	2990	2990	2990	0
125	20241211	175400	290249815	2990	2990	2990	2990	0
126	20241211	175300	290249815	2990	2990	2990	2990	0
127	20241211	175200	290249815	2990	2990	2990	2990	0
128	20241211	175100	290249815	2990	2990	2990	2990	0
129	20241211	175000	290249815	2990	2990	2990	2990	0
130	20241211	174900	290249815	2990	2990	2990	2990	0
131	20241211	174800	290249815	2990	2990	2990	2990	0
132	20241211	174700	290249815	2990	2990	2990	2990	0
133	20241211	174600	290249815	2990	2990	2990	2990	0
134	20241211	174500	290249815	2990	2990	2990	2990	0
135	20241211	174400	290249815	2990	2990	2990	2990	0
136	20241211	174300	290249815	2990	2990	2990	2990	0
137	20241211	174200	290249815	2990	2990	2990	2990	0
138	20241211	174100	290249815	2990	2990	2990	2990	0
139	20241211	174000	290249815	2990	2990	2990	2990	0
140	20241211	173900	290249815	2990	2990	2990	2990	0
141	20241211	173800	290249815	2990	2990	2990	2990	0
142	20241211	173700	290249815	2990	2990	2990	2990	0
143	20241211	173600	290249815	2990	2990	2990	2990	0
144	20241211	173500	290249815	2990	2990	2990	2990	0
145	20241211	173400	290249815	2990	2990	2990	2990	0
146	20241211	173300	290249815	2990	2990	2990	2990	0
147	20241211	173200	290249815	2990	2990	2990	2990	0
148	20241211	173100	290249815	2990	2990	2990	2990	0
149	20241211	173000	290249815	2990	2990	2990	2990	0
150	20241211	172900	290249815	2990	2990	2990	2990	0
151	20241211	172800	290249815	2990	2990	2990	2990	0
152	20241211	172700	290249815	2990	2990	2990	2990	1313
153	20241211	172600	290249815	2990	2990	2990	2990	0
154	20241211	172500	290249815	2990	2990	2990	2990	0
155	20241211	172400	290249815	2990	2990	2990	2990	0
156	20241211	172300	290249815	2990	2990	2990	2990	0
157	20241211	172200	290249815	2990	2990	2990	2990	0
158	20241211	172100	290249815	2990	2990	2990	2990	0
159	20241211	172000	290249815	2990	2990	2990	2990	0
160	20241211	171900	290249815	2990	2990	2990	2990	0
161	20241211	171800	290249815	2990	2990	2990	2990	0
162	20241211	171700	290249815	2990	2990	2990	2990	0
163	20241211	171600	290249815	2990	2990	2990	2990	0
164	20241211	171500	290249815	2990	2990	2990	2990	0
165	20241211	171400	290249815	2990	2990	2990	2990	0
166	20241211	171300	290249815	2990	2990	2990	2990	0
167	20241211	171200	290249815	2990	2990	2990	2990	0
168	20241211	171100	290249815	2990	2990	2990	2990	0
169	20241211	171000	290249815	2990	2990	2990	2990	0
170	20241211	170900	290249815	2990	2990	2990	2990	0
171	20241211	170800	290249815	2990	2990	2990	2990	0
172	20241211	170700	290249815	2990	2990	2990	2990	0
173	20241211	170600	290249815	2990	2990	2990	2990	0
174	20241211	170500	290249815	2990	2990	2990	2990	0
175	20241211	170400	290249815	2990	2990	2990	2990	0
176	20241211	170300	290249815	2990	2990	2990	2990	0
177	20241211	170200	290249815	2990	2990	2990	2990	0
178	20241211	170100	290249815	2990	2990	2990	2990	0
179	20241211	170000	290249815	2990	2990	2990	2990	0
180	20241211	165900	290249815	2990	2990	2990	2990	0
181	20241211	165800	290249815	2990	2990	2990	2990	0
182	20241211	165700	290249815	2990	2990	2990	2990	1313
183	20241211	165600	290249815	2990	2990	2990	2990	0
184	20241211	165500	290249815	2990	2990	2990	2990	0
185	20241211	165400	290249815	2990	2990	2990	2990	0
186	20241211	165300	290249815	2990	2990	2990	2990	0
187	20241211	165200	290249815	2990	2990	2990	2990	0
188	20241211	165100	290249815	2990	2990	2990	2990	0
189	20241211	165000	290249815	2990	2990	2990	2990	0
190	20241211	164900	290249815	2990	2990	2990	2990	0
191	20241211	164800	290249815	2990	2990	2990	2990	0
192	20241211	164700	290249815	2990	2990	2990	2990	0
193	20241211	164600	290249815	2990	2990	2990	2990	0
194	20241211	164500	290249815	2990	2990	2990	2990	0
195	20241211	164400	290249815	2990	2990	2990	2990	0
196	20241211	164300	290249815	2990	2990	2990	2990	0
197	20241211	164200	290249815	2990	2990	2990	2990	0
198	20241211	164100	290249815	2990	2990	2990	2990	0
199	20241211	164000	290249815	2990	2990	2990	2990	0
200	20241211	163900	290249815	2990	2990	2990	2990	0
201	20241211	163800	290249815	2990	2990	2990	2990	0
202	20241211	163700	290249815	2990	2990	2990	2990	0
203	20241211	163600	290249815	2990	2990	2990	2990	0
204	20241211	163500	290249815	2990	2990	2990	2990	0
205	20241211	163400	290249815	2990	2990	2990	2990	0
206	20241211	163300	290249815	2990	2990	2990	2990	0
207	20241211	163200	290249815	2990	2990	2990	2990	0
208	20241211	163100	290249815	2990	2990	2990	2990	0
209	20241211	163000	290249815	2990	2990	2990	2990	0
210	20241211	162900	290249815	2990	2990	2990	2990	0
211	20241211	162800	290249815	2990	2990	2990	2990	0
212	20241211	162700	290249815	2990	2990	2990	2990	1313
213	20241211	162600	290249815	2990	2990	2990	2990	0
214	20241211	162500	290249815	2990	2990	2990	2990	0
215	20241211	162400	290249815	2990	2990	2990	2990	0
216	20241211	162300	290249815	2990	2990	2990	2990	0
217	20241211	162200	290249815	2990	2990	2990	2990	0
218	20241211	162100	290249815	2990	2990	2990	2990	0
219	20241211	162000	290249815	2990	2990	2990	2990	0
220	20241211	161900	290249815	2990	2990	2990	2990	0
221	20241211	161800	290249815	2990	2990	2990	2990	0
222	20241211	161700	290249815	2990	2990	2990	2990	0
223	20241211	161600	290249815	2990	2990	2990	2990	0
224	20241211	161500	290249815	2990	2990	2990	2990	0
225	20241211	161400	290249815	2990	2990	2990	2990	0
226	20241211	161300	290249815	2990	2990	2990	2990	0
227	20241211	161200	290249815	2990	2990	2990	2990	0
228	20241211	161100	290249815	2990	2990	2990	2990	0
229	20241211	161000	290249815	2990	2990	2990	2990	0
230	20241211	160900	290249815	2990	2990	2990	2990	0
231	20241211	160800	290249815	2990	2990	2990	2990	0
232	20241211	160700	290249815	2990	2990	2990	2990	0
233	20241211	160600	290249815	2990	2990	2990	2990	0
234	20241211	160500	290249815	2990	2990	2990	2990	0
235	20241211	160400	290249815	2990	2990	2990	2990	0
236	20241211	160300	290249815	2990	2990	2990	2990	0
237	20241211	160200	290249815	2990	2990	2990	2990	0
238	20241211	160100	290249815	2990	2990	2990	2990	0
239	20241211	160000	290249815	2990	2990	2990	2990	0
240	20241211	155900	290249815	2990	2990	2990	2990	0
241	20241211	155800	290249815	2990	2990	2990	2990	0
242	20241211	155700	290249815	2990	2990	2990	2990	1313
243	20241211	155600	290249815	2990	2990	2990	2990	0
244	20241211	155500	290249815	2990	2990	2990	2990	0
245	20241211	155400	290249815	2990	2990	2990	2990	0
246	20241211	155300	290249815	2990	2990	2990	2990	0
247	20241211	155200	290249815	2990	2990	2990	2990	0
248	20241211	155100	290249815	2990	2990	2990	2990	0
249	20241211	155000	290249815	2990	2990	2990	2990	0
250	20241211	154900	290249815	2990	2990	2990	2990	0
251	20241211	154800	290249815	2990	2990	2990	2990	0
252	20241211	154700	290249815	2990	2990	2990	2990	0
253	20241211	154600	290249815	2990	2990	2990	2990	0
254	20241211	154500	290249815	2990	2990	2990	2990	0
255	20241211	154400	290249815	2990	2990	2990	2990	0
256	20241211	154300	290249815	2990	2990	2990	2990	0
257	20241211	154200	290249815	2990	2990	2990	2990	0
258	20241211	154100	290249815	2990	2990	2990	2990	0
259	20241211	154000	290249815	2990	2990	2990	2990	0
260	20241211	153900	290249815	2990	2990	2990	2990	0
261	20241211	153800	290249815	2990	2990	2990	2990	0
262	20241211	153700	290249815	2990	2990	2990	2990	0
263	20241211	153600	290249815	2990	2990	2990	2990	0
264	20241211	153500	290249815	2990	2990	2990	2990	0
265	20241211	153400	290249815	2990	2990	2990	2990	0
266	20241211	153300	290249815	2990	2990	2990	2990	0
267	20241211	153200	290249815	2990	2990	2990	2990	0
268	20241211	153100	290249815	2990	2990	2990	2990	0
269	20241211	153000	290249815	2990	2990	2990	2990	1313
270	20241211	152900	286323945	2990	2990	2990	2990	0
271	20241211	152800	286323945	2990	2990	2990	2990	0
272	20241211	152700	286323945	2990	2990	2990	2990	0
273	20241211	152600	286323945	2990	2990	2990	2990	0
274	20241211	152500	286323945	2990	2990	2990	2990	0
275	20241211	152400	286323945	2990	2990	2990	2990	0
276	20241211	152300	286323945	2990	2990	2990	2990	0
277	20241211	152200	286323945	2990	2990	2990	2990	0
278	20241211	152100	286323945	2990	2990	2990	2990	0
279	20241211	152000	286323945	2990	2990	2990	2990	0
280	20241211	151900	286323945	2990	2985	2990	2975	1548
281	20241211	151800	281711380	2985	2980	2985	2980	347
282	20241211	151700	280676490	2980	2985	2985	2980	699
283	20241211	151600	278592475	2990	2985	2990	2985	370
284	20241211	151500	277487175	2990	2990	2990	2990	0
285	20241211	151400	277487175	2990	2990	2990	2990	265
286	20241211	151300	276694825	2990	2990	2990	2990	0
287	20241211	151200	276694825	2990	2960	2990	2960	6000
288	20241211	151100	258818755	2960	2960	2960	2960	0
289	20241211	151000	258818755	2960	2960	2960	2960	0
290	20241211	150900	258818755	2960	2960	2960	2960	0
291	20241211	150800	258818755	2960	2960	2960	2960	0
292	20241211	150700	258818755	2960	2945	2960	2940	1001
293	20241211	150600	255873200	2945	2955	2955	2930	1510
294	20241211	150500	251437230	2965	2965	2965	2965	261
295	20241211	150400	250663365	2965	2965	2965	2965	0
296	20241211	150300	250663365	2965	2965	2965	2965	215
297	20241211	150200	250025890	2960	2960	2960	2960	1
298	20241211	150100	250022930	2960	2960	2960	2960	196
299	20241211	150000	249442770	2960	2960	2960	2960	0
300	20241211	145900	249442770	2960	2960	2960	2960	304
301	20241211	145800	248542930	2955	2955	2955	2955	0
302	20241211	145700	248542930	2955	2955	2955	2955	7
303	20241211	145600	248522245	2955	2955	2955	2955	400
304	20241211	145500	247340245	2965	2965	2965	2965	0
305	20241211	145400	247340245	2965	2965	2965	2965	205
306	20241211	145300	246732420	2965	2965	2965	2965	2
307	20241211	145200	246726490	2965	2965	2965	2965	488
308	20241211	145100	245279570	2965	2965	2965	2965	0
309	20241211	145000	245279570	2965	2965	2965	2965	978
310	20241211	144900	242379800	2960	2960	2960	2960	0
311	20241211	144800	242379800	2960	2960	2960	2960	0
312	20241211	144700	242379800	2960	2965	2965	2960	326
313	20241211	144600	241413285	2965	2965	2965	2965	0
314	20241211	144500	241413285	2965	2965	2965	2965	212
315	20241211	144400	240784705	2965	2965	2965	2965	10
316	20241211	144300	240755055	2965	2965	2965	2965	0
317	20241211	144200	240755055	2965	2965	2965	2965	323
318	20241211	144100	239797360	2960	2960	2960	2960	0
319	20241211	144000	239797360	2960	2965	2965	2940	195
320	20241211	143900	239220175	2965	2965	2965	2965	0
321	20241211	143800	239220175	2965	2965	2965	2965	0
322	20241211	143700	239220175	2965	2965	2965	2965	0
323	20241211	143600	239220175	2965	2965	2965	2965	4
324	20241211	143500	239208315	2965	2960	2965	2960	10
325	20241211	143400	239178705	2955	2950	2955	2950	16
326	20241211	143300	239131465	2945	2945	2945	2945	0
327	20241211	143200	239131465	2945	2945	2945	2945	0
328	20241211	143100	239131465	2945	2945	2945	2945	8
329	20241211	143000	239107905	2940	2930	2940	2910	1978
330	20241211	142900	233348540	2930	2930	2930	2930	0
331	20241211	142800	233348540	2930	2930	2930	2930	0
332	20241211	142700	233348540	2930	2930	2930	2930	0
333	20241211	142600	233348540	2930	2930	2930	2930	1
334	20241211	142500	233345610	2935	2980	2980	2910	1987
335	20241211	142400	227516755	2980	2980	2980	2980	236
336	20241211	142300	226813475	2975	2975	2975	2975	50
337	20241211	142200	226664725	2975	2975	2975	2975	0
338	20241211	142100	226664725	2975	2970	2975	2970	2331
339	20241211	142000	219740130	2970	2970	2970	2970	0
340	20241211	141900	219740130	2970	2970	2970	2970	0
341	20241211	141800	219740130	2970	2970	2970	2970	0
342	20241211	141700	219740130	2970	2970	2970	2970	0
343	20241211	141600	219740130	2970	2970	2970	2970	211
344	20241211	141500	219113460	2970	2970	2970	2970	0
345	20241211	141400	219113460	2970	2965	2970	2965	103
346	20241211	141300	218808060	2950	2950	2950	2950	0
347	20241211	141200	218808060	2950	2950	2950	2950	4
348	20241211	141100	218796260	2965	2965	2965	2965	0
349	20241211	141000	218796260	2965	2965	2965	2965	0
350	20241211	140900	218796260	2965	2965	2965	2965	196
351	20241211	140800	218215120	2945	2945	2945	2945	4
352	20241211	140700	218203340	2945	2945	2945	2945	0
353	20241211	140600	218203340	2945	2965	2965	2945	3
354	20241211	140500	218194465	2970	2970	2970	2970	0
355	20241211	140400	218194465	2970	2970	2970	2970	0
356	20241211	140300	218194465	2970	2970	2970	2970	0
357	20241211	140200	218194465	2970	2970	2970	2970	295
358	20241211	140100	217318315	2965	2965	2965	2965	0
359	20241211	140000	217318315	2965	2965	2965	2965	50
360	20241211	135900	217170065	2970	2970	2970	2970	0
361	20241211	135800	217170065	2970	2970	2970	2970	0
362	20241211	135700	217170065	2970	2970	2970	2970	0
363	20241211	135600	217170065	2970	2970	2970	2970	109
364	20241211	135500	216846335	2970	2970	2970	2970	215
365	20241211	135400	216207785	2970	2970	2970	2970	0
366	20241211	135300	216207785	2970	2970	2970	2970	0
367	20241211	135200	216207785	2970	2970	2970	2970	0
368	20241211	135100	216207785	2970	2970	2970	2970	400
369	20241211	135000	215019785	2965	2940	2965	2940	169
370	20241211	134900	214518725	2965	2965	2965	2965	0
371	20241211	134800	214518725	2965	2965	2965	2965	0
372	20241211	134700	214518725	2965	2965	2965	2965	0
373	20241211	134600	214518725	2965	2965	2965	2965	194
374	20241211	134500	213943515	2965	2965	2965	2965	0
375	20241211	134400	213943515	2965	2965	2965	2965	0
376	20241211	134300	213943515	2965	2965	2965	2965	0
377	20241211	134200	213943515	2965	2965	2965	2965	0
378	20241211	134100	213943515	2965	2965	2965	2965	0
379	20241211	134000	213943515	2965	2965	2965	2965	0
380	20241211	133900	213943515	2965	2965	2965	2965	0
381	20241211	133800	213943515	2965	2965	2965	2965	317
382	20241211	133700	213003610	2940	2940	2940	2940	0
383	20241211	133600	213003610	2940	2940	2940	2940	0
384	20241211	133500	213003610	2940	2960	2960	2940	118
385	20241211	133400	212654350	2955	2955	2955	2955	10
386	20241211	133300	212624800	2950	2950	2950	2950	0
387	20241211	133200	212624800	2950	2950	2950	2950	0
388	20241211	133100	212624800	2950	2950	2950	2950	62
389	20241211	133000	212441900	2960	2960	2960	2960	0
390	20241211	132900	212441900	2960	2960	2960	2960	0
391	20241211	132800	212441900	2960	2960	2960	2960	269
392	20241211	132700	211645660	2940	2940	2940	2940	0
393	20241211	132600	211645660	2940	2940	2940	2940	0
394	20241211	132500	211645660	2940	2940	2940	2940	0
395	20241211	132400	211645660	2940	2940	2940	2940	0
396	20241211	132300	211645660	2940	2940	2940	2940	1
397	20241211	132200	211642720	2960	2960	2960	2960	0
398	20241211	132100	211642720	2960	2960	2960	2960	4
399	20241211	132000	211630880	2965	2960	2965	2960	317
400	20241211	131900	210691000	2960	2960	2960	2960	1
401	20241211	131800	210688040	2935	2960	2960	2935	83
402	20241211	131700	210443095	2940	2940	2940	2940	31
403	20241211	131600	210351955	2965	2965	2965	2965	0
404	20241211	131500	210351955	2965	2965	2965	2965	0
405	20241211	131400	210351955	2965	2965	2965	2965	0
406	20241211	131300	210351955	2965	2965	2965	2965	188
407	20241211	131200	209794535	2960	2960	2960	2960	36
408	20241211	131100	209687975	2935	2935	2935	2935	0
409	20241211	131000	209687975	2935	2935	2935	2935	1
410	20241211	130900	209685040	2940	2940	2940	2940	0
411	20241211	130800	209685040	2940	2940	2940	2940	8
412	20241211	130700	209661520	2940	2940	2940	2940	42
413	20241211	130600	209538040	2940	2940	2940	2940	0
414	20241211	130500	209538040	2940	2940	2940	2940	1000
415	20241211	130400	206598040	2940	2940	2940	2940	100
416	20241211	130300	206304040	2940	2940	2940	2940	0
417	20241211	130200	206304040	2940	2940	2940	2940	10
418	20241211	130100	206274640	2940	2940	2940	2940	1
419	20241211	130000	206271700	2965	2965	2965	2965	0
420	20241211	125900	206271700	2965	2960	2965	2960	602
421	20241211	125800	204489720	2965	2960	2965	2960	597
422	20241211	125700	202721665	2965	2965	2965	2965	337
423	20241211	125600	201722460	2965	2965	2965	2965	0
424	20241211	125500	201722460	2965	2965	2965	2965	0
425	20241211	125400	201722460	2965	2965	2965	2965	0
426	20241211	125300	201722460	2965	2960	2965	2960	11
427	20241211	125200	201689855	2940	2940	2940	2940	2
428	20241211	125100	201683975	2940	2940	2940	2940	1301
429	20241211	125000	197859035	2950	2950	2950	2950	2
430	20241211	124900	197853135	2950	2950	2950	2950	0
431	20241211	124800	197853135	2950	2950	2950	2950	3
432	20241211	124700	197844285	2965	2965	2965	2965	0
433	20241211	124600	197844285	2965	2965	2965	2965	0
434	20241211	124500	197844285	2965	2965	2965	2965	286
435	20241211	124400	196996295	2965	2965	2965	2965	0
436	20241211	124300	196996295	2965	2965	2965	2965	1
437	20241211	124200	196993330	2965	2965	2965	2965	0
438	20241211	124100	196993330	2965	2965	2965	2965	0
439	20241211	124000	196993330	2965	2965	2965	2965	0
440	20241211	123900	196993330	2965	2965	2965	2965	240
441	20241211	123800	196281730	2965	2965	2965	2965	0
442	20241211	123700	196281730	2965	2965	2965	2965	6
443	20241211	123600	196263940	2965	2965	2965	2965	0
444	20241211	123500	196263940	2965	2965	2965	2965	27
445	20241211	123400	196183885	2965	2965	2965	2965	0
446	20241211	123300	196183885	2965	2965	2965	2965	0
447	20241211	123200	196183885	2965	2965	2965	2965	0
448	20241211	123100	196183885	2965	2965	2965	2965	0
449	20241211	123000	196183885	2965	2965	2965	2965	301
450	20241211	122900	195291420	2965	2965	2965	2965	0
451	20241211	122800	195291420	2965	2965	2965	2965	0
452	20241211	122700	195291420	2965	2960	2965	2960	127
453	20241211	122600	194915290	2960	2960	2960	2960	0
454	20241211	122500	194915290	2960	2960	2960	2960	0
455	20241211	122400	194915290	2960	2960	2960	2960	0
456	20241211	122300	194915290	2960	2960	2960	2960	2
457	20241211	122200	194909370	2960	2960	2960	2960	0
458	20241211	122100	194909370	2960	2960	2960	2960	0
459	20241211	122000	194909370	2960	2960	2960	2960	0
460	20241211	121900	194909370	2960	2960	2960	2960	0
461	20241211	121800	194909370	2960	2960	2960	2960	338
462	20241211	121700	193908890	2955	2955	2955	2955	50
463	20241211	121600	193761140	2955	2955	2955	2955	0
464	20241211	121500	193761140	2955	2955	2955	2955	55
465	20241211	121400	193598615	2955	2955	2955	2955	0
466	20241211	121300	193598615	2955	2955	2955	2955	0
467	20241211	121200	193598615	2955	2955	2955	2955	0
468	20241211	121100	193598615	2955	2955	2955	2955	0
469	20241211	121000	193598615	2955	2955	2955	2955	0
470	20241211	120900	193598615	2955	2955	2955	2955	211
471	20241211	120800	192975110	2955	2955	2955	2955	0
472	20241211	120700	192975110	2955	2955	2955	2955	0
473	20241211	120600	192975110	2955	2955	2955	2955	0
474	20241211	120500	192975110	2955	2955	2955	2955	0
475	20241211	120400	192975110	2955	2950	2955	2950	205
476	20241211	120300	192369345	2950	2950	2950	2950	0
477	20241211	120200	192369345	2950	2950	2950	2950	0
478	20241211	120100	192369345	2950	2950	2950	2950	101
479	20241211	120000	192071395	2950	2950	2950	2950	0
480	20241211	115900	192071395	2950	2950	2950	2950	0
481	20241211	115800	192071395	2950	2950	2950	2950	0
482	20241211	115700	192071395	2950	2950	2950	2950	1
483	20241211	115600	192068445	2945	2945	2945	2945	240
484	20241211	115500	191361645	2945	2940	2945	2940	736
485	20241211	115400	189195130	2940	2940	2940	2940	0
486	20241211	115300	189195130	2940	2940	2940	2940	0
487	20241211	115200	189195130	2940	2940	2940	2940	0
488	20241211	115100	189195130	2940	2940	2940	2940	1
489	20241211	115000	189192190	2940	2940	2940	2940	0
490	20241211	114900	189192190	2940	2915	2940	2915	55
491	20241211	114800	189031420	2915	2915	2915	2915	21
492	20241211	114700	188970205	2915	2915	2915	2915	10
493	20241211	114600	188941055	2915	2920	2920	2915	52
494	20241211	114500	188789385	2940	2940	2940	2940	101
495	20241211	114400	188492445	2945	2945	2945	2945	0
496	20241211	114300	188492445	2945	2945	2945	2945	0
497	20241211	114200	188492445	2945	2930	2945	2930	445
498	20241211	114100	187186705	2910	2910	2910	2910	0
499	20241211	114000	187186705	2910	2910	2910	2910	300
500	20241211	113900	186313705	2935	2935	2935	2935	12
501	20241211	113800	186278485	2930	2925	2930	2925	161
502	20241211	113700	185807020	2925	2925	2925	2925	0
503	20241211	113600	185807020	2925	2925	2925	2925	0
504	20241211	113500	185807020	2925	2925	2925	2925	0
505	20241211	113400	185807020	2925	2925	2925	2925	0
506	20241211	113300	185807020	2925	2925	2925	2925	0
507	20241211	113200	185807020	2925	2925	2925	2925	0
508	20241211	113100	185807020	2925	2920	2925	2920	30
509	20241211	113000	185719385	2900	2900	2900	2900	0
510	20241211	112900	185719385	2900	2900	2900	2900	0
511	20241211	112800	185719385	2900	2900	2900	2895	309
512	20241211	112700	184823330	2900	2905	2905	2900	400
513	20241211	112600	183661900	2900	2900	2900	2900	2
514	20241211	112500	183656100	2905	2905	2905	2905	0
515	20241211	112400	183656100	2905	2905	2905	2905	225
516	20241211	112300	183002475	2910	2910	2910	2910	183
517	20241211	112200	182469945	2930	2930	2930	2930	102
518	20241211	112100	182171085	2930	2930	2930	2930	357
519	20241211	112000	181125075	2930	2915	2930	2915	660
520	20241211	111900	179198575	2890	2890	2890	2890	100
521	20241211	111800	178909575	2895	2915	2925	2895	406
522	20241211	111700	177733890	2915	2915	2915	2915	51
523	20241211	111600	177585225	2915	2910	2915	2880	440
524	20241211	111500	176311360	2885	2955	2955	2800	7477
525	20241211	111400	155090055	2955	2955	2955	2955	100
526	20241211	111300	154794555	2940	2940	2940	2940	5
527	20241211	111200	154779855	2950	2950	2950	2950	100
528	20241211	111100	154484855	2940	2975	2980	2940	3917
529	20241211	111000	142951765	2985	2985	2985	2985	0
530	20241211	110900	142951765	2985	2985	2985	2985	0
531	20241211	110800	142951765	2985	2985	2985	2985	0
532	20241211	110700	142951765	2985	2975	2985	2975	338
533	20241211	110600	141944575	2975	2975	2975	2975	0
534	20241211	110500	141944575	2975	2975	2975	2975	253
535	20241211	110400	141191900	2955	2970	2970	2955	105
536	20241211	110300	140880770	2955	2955	2955	2955	94
537	20241211	110200	140603000	2955	2975	2975	2955	130
538	20241211	110100	140218650	2955	2955	2955	2955	0
539	20241211	110000	140218650	2955	2960	2960	2955	500
540	20241211	105900	138738805	2985	2980	2985	2980	261
541	20241211	105800	137959725	2985	2985	2985	2985	0
542	20241211	105700	137959725	2985	2985	2985	2985	0
543	20241211	105600	137959725	2985	2985	2985	2985	0
544	20241211	105500	137959725	2985	2985	2985	2985	0
545	20241211	105400	137959725	2985	2980	2985	2980	265
546	20241211	105300	137168725	2960	2960	2975	2960	777
547	20241211	105200	134857365	2970	2975	2975	2970	264
548	20241211	105100	134071970	2975	2975	2975	2975	0
549	20241211	105000	134071970	2975	2975	2975	2975	0
550	20241211	104900	134071970	2975	2975	2975	2975	72
551	20241211	104800	133857770	2980	2980	2985	2980	298
552	20241211	104700	132968390	2975	2975	2975	2975	0
553	20241211	104600	132968390	2975	2975	2975	2975	100
554	20241211	104500	132670890	2970	2970	2970	2970	30
555	20241211	104400	132581790	2970	2970	2970	2970	0
556	20241211	104300	132581790	2970	2970	2970	2970	0
557	20241211	104200	132581790	2970	2970	2970	2970	0
558	20241211	104100	132581790	2970	2955	2970	2955	288
559	20241211	104000	131726445	2970	2970	2970	2970	30
560	20241211	103900	131637345	2980	2980	2980	2980	0
561	20241211	103800	131637345	2980	2980	2980	2980	0
562	20241211	103700	131637345	2980	2980	2980	2980	206
563	20241211	103600	131023465	2980	2980	2980	2980	0
564	20241211	103500	131023465	2980	2980	2980	2980	0
565	20241211	103400	131023465	2980	2980	2980	2980	228
566	20241211	103300	130344025	2960	2960	2960	2960	51
567	20241211	103200	130193065	2985	2985	2985	2985	0
568	20241211	103100	130193065	2985	2985	2985	2985	0
569	20241211	103000	130193065	2985	2985	2985	2985	0
570	20241211	102900	130193065	2985	2985	2985	2985	260
571	20241211	102800	129416965	2985	2985	2985	2985	0
572	20241211	102700	129416965	2985	2985	2985	2985	0
573	20241211	102600	129416965	2985	2980	2985	2980	200
574	20241211	102500	128820055	2980	2980	2980	2980	244
575	20241211	102400	128092935	2980	2980	2980	2980	0
576	20241211	102300	128092935	2980	2980	2980	2980	184
577	20241211	102200	127544615	2980	2980	2980	2980	0
578	20241211	102100	127544615	2980	2980	2980	2980	0
579	20241211	102000	127544615	2980	2980	2980	2980	0
580	20241211	101900	127544615	2980	2970	2980	2970	209
581	20241211	101800	126921895	2980	2980	2980	2980	1
582	20241211	101700	126918915	2955	2980	2980	2955	1161
583	20241211	101600	123460770	2980	2990	2990	2980	2368
584	20241211	101500	116400790	2985	2985	2985	2985	112
585	20241211	101400	116066470	2980	2980	2980	2980	700
586	20241211	101300	113980470	2980	2980	2980	2980	600
587	20241211	101200	112192470	2980	2980	2980	2980	229
588	20241211	101100	111510050	2960	2960	2960	2960	48
589	20241211	101000	111367970	2975	2970	2975	2970	285
590	20241211	100900	110520805	2970	2970	2975	2970	1258
591	20241211	100800	106782545	2970	2970	2970	2970	142
592	20241211	100700	106360805	2975	2975	2975	2975	210
593	20241211	100600	105736055	2975	2965	2975	2965	3547
594	20241211	100500	95201205	2960	2960	2960	2960	1335
595	20241211	100400	91249605	2960	2960	2960	2960	0
596	20241211	100300	91249605	2960	2960	2960	2960	0
597	20241211	100200	91249605	2960	2960	2960	2960	0
598	20241211	100100	91249605	2960	2960	2960	2960	19
599	20241211	100000	91193365	2960	2960	2960	2940	952
600	20241211	095900	88378805	2960	2960	2960	2960	68
601	20241211	095800	88177525	2955	2940	2955	2940	394
602	20241211	095700	87018720	2955	2955	2955	2955	0
603	20241211	095600	87018720	2955	2955	2955	2955	0
604	20241211	095500	87018720	2955	2955	2955	2955	1
605	20241211	095400	87015765	2960	2960	2960	2960	6
606	20241211	095300	86998005	2960	2940	2960	2940	450
607	20241211	095200	85673985	2940	2940	2940	2940	0
608	20241211	095100	85673985	2940	2940	2940	2940	0
609	20241211	095000	85673985	2940	2940	2940	2940	0
610	20241211	094900	85673985	2940	2940	2940	2940	24
611	20241211	094800	85603425	2940	2965	2965	2940	9
612	20241211	094700	85576890	2940	2955	2955	2940	1454
613	20241211	094600	81282870	2975	2975	2975	2975	0
614	20241211	094500	81282870	2975	2965	2975	2965	5393
615	20241211	094400	65280100	2965	2930	2970	2930	7689
616	20241211	094300	42598525	2930	2930	2930	2930	279
617	20241211	094200	41781055	2930	2930	2930	2930	10
618	20241211	094100	41751755	2930	2930	2930	2930	205
619	20241211	094000	41151105	2905	2905	2905	2905	1
620	20241211	093900	41148200	2930	2925	2930	2900	517
621	20241211	093800	39635970	2925	2920	2925	2920	261
622	20241211	093700	38872570	2920	2920	2920	2920	0
623	20241211	093600	38872570	2920	2920	2920	2920	0
624	20241211	093500	38872570	2920	2920	2920	2920	280
625	20241211	093400	38054970	2920	2920	2920	2920	0
626	20241211	093300	38054970	2920	2920	2920	2920	295
627	20241211	093200	37193570	2915	2915	2915	2915	99
628	20241211	093100	36904985	2915	2915	2915	2915	2
629	20241211	093000	36899155	2920	2920	2920	2915	779
630	20241211	092900	34624990	2920	2920	2920	2920	130
631	20241211	092800	34245390	2920	2905	2920	2905	109
632	20241211	092700	33927410	2925	2925	2925	2925	0
633	20241211	092600	33927410	2925	2925	2925	2925	245
634	20241211	092500	33210785	2910	2915	2915	2910	350
635	20241211	092400	32191905	2910	2910	2925	2910	2041
636	20241211	092300	26248805	2910	2910	2910	2910	322
637	20241211	092200	25311785	2910	2885	2910	2885	231
638	20241211	092100	24641725	2900	2900	2900	2900	114
639	20241211	092000	24311125	2910	2900	2910	2900	339
640	20241211	091900	23325145	2900	2900	2900	2900	552
641	20241211	091800	21724345	2910	2900	2910	2900	1328
642	20241211	091700	17871965	2900	2895	2900	2895	431
643	20241211	091600	16624120	2895	2905	2910	2895	183
644	20241211	091500	16092700	2900	2865	2900	2865	1855
645	20241211	091400	10750950	2865	2860	2865	2860	196
646	20241211	091300	10189415	2860	2860	2860	2860	181
647	20241211	091200	9671755	2860	2860	2860	2860	242
648	20241211	091100	8979635	2865	2865	2865	2865	0
649	20241211	091000	8979635	2865	2865	2865	2865	8
650	20241211	090900	8956715	2860	2845	2860	2845	1252
651	20241211	090800	5388545	2840	2840	2840	2840	0
652	20241211	090700	5388545	2840	2835	2840	2835	18
653	20241211	090600	5337475	2835	2835	2835	2835	59
654	20241211	090500	5170210	2830	2820	2830	2820	131
655	20241211	090400	4800180	2815	2815	2815	2815	0
656	20241211	090300	4800180	2815	2815	2815	2815	58
657	20241211	090200	4636910	2810	2805	2810	2805	41
658	20241211	090100	4521865	2800	2800	2800	2790	1018
659	20241211	090000	1671600	2800	2800	2800	2800	597