KissMeData/108490/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201500	2747445220	19110	19110	19110	19110	858
3	20241211	201400	2747445220	19110	19110	19110	19110	0
4	20241211	201300	2747445220	19110	19110	19110	19110	0
5	20241211	201200	2747445220	19110	19110	19110	19110	0
6	20241211	201100	2747445220	19110	19110	19110	19110	0
7	20241211	201000	2747445220	19110	19110	19110	19110	0
8	20241211	200900	2747445220	19110	19110	19110	19110	0
9	20241211	200800	2747445220	19110	19110	19110	19110	0
10	20241211	200700	2747445220	19110	19110	19110	19110	0
11	20241211	200600	2747445220	19110	19110	19110	19110	0
12	20241211	200500	2747445220	19110	19110	19110	19110	0
13	20241211	200400	2747445220	19110	19110	19110	19110	0
14	20241211	200300	2747445220	19110	19110	19110	19110	0
15	20241211	200200	2747445220	19110	19110	19110	19110	0
16	20241211	200100	2747445220	19110	19110	19110	19110	0
17	20241211	200000	2747445220	19110	19110	19110	19110	0
18	20241211	195900	2747445220	19110	19110	19110	19110	0
19	20241211	195800	2747445220	19110	19110	19110	19110	0
20	20241211	195700	2747445220	19110	19110	19110	19110	0
21	20241211	195600	2747445220	19110	19110	19110	19110	0
22	20241211	195500	2747445220	19110	19110	19110	19110	0
23	20241211	195400	2747445220	19110	19110	19110	19110	0
24	20241211	195300	2747445220	19110	19110	19110	19110	0
25	20241211	195200	2747445220	19110	19110	19110	19110	0
26	20241211	195100	2747445220	19110	19110	19110	19110	0
27	20241211	195000	2747445220	19110	19110	19110	19110	0
28	20241211	194900	2747445220	19110	19110	19110	19110	0
29	20241211	194800	2747445220	19110	19110	19110	19110	0
30	20241211	194700	2747445220	19110	19110	19110	19110	0
31	20241211	194600	2747445220	19110	19110	19110	19110	0
32	20241211	194500	2747445220	19110	19110	19110	19110	858
33	20241211	194400	2747445220	19110	19110	19110	19110	0
34	20241211	194300	2747445220	19110	19110	19110	19110	0
35	20241211	194200	2747445220	19110	19110	19110	19110	0
36	20241211	194100	2747445220	19110	19110	19110	19110	0
37	20241211	194000	2747445220	19110	19110	19110	19110	0
38	20241211	193900	2747445220	19110	19110	19110	19110	0
39	20241211	193800	2747445220	19110	19110	19110	19110	0
40	20241211	193700	2747445220	19110	19110	19110	19110	0
41	20241211	193600	2747445220	19110	19110	19110	19110	0
42	20241211	193500	2747445220	19110	19110	19110	19110	0
43	20241211	193400	2747445220	19110	19110	19110	19110	0
44	20241211	193300	2747445220	19110	19110	19110	19110	0
45	20241211	193200	2747445220	19110	19110	19110	19110	0
46	20241211	193100	2747445220	19110	19110	19110	19110	0
47	20241211	193000	2747445220	19110	19110	19110	19110	0
48	20241211	192900	2747445220	19110	19110	19110	19110	0
49	20241211	192800	2747445220	19110	19110	19110	19110	0
50	20241211	192700	2747445220	19110	19110	19110	19110	0
51	20241211	192600	2747445220	19110	19110	19110	19110	0
52	20241211	192500	2747445220	19110	19110	19110	19110	0
53	20241211	192400	2747445220	19110	19110	19110	19110	0
54	20241211	192300	2747445220	19110	19110	19110	19110	0
55	20241211	192200	2747445220	19110	19110	19110	19110	0
56	20241211	192100	2747445220	19110	19110	19110	19110	0
57	20241211	192000	2747445220	19110	19110	19110	19110	0
58	20241211	191900	2747445220	19110	19110	19110	19110	0
59	20241211	191800	2747445220	19110	19110	19110	19110	0
60	20241211	191700	2747445220	19110	19110	19110	19110	0
61	20241211	191600	2747445220	19110	19110	19110	19110	0
62	20241211	191500	2747445220	19110	19110	19110	19110	858
63	20241211	191400	2747445220	19110	19110	19110	19110	0
64	20241211	191300	2747445220	19110	19110	19110	19110	0
65	20241211	191200	2747445220	19110	19110	19110	19110	0
66	20241211	191100	2747445220	19110	19110	19110	19110	0
67	20241211	191000	2747445220	19110	19110	19110	19110	0
68	20241211	190900	2747445220	19110	19110	19110	19110	0
69	20241211	190800	2747445220	19110	19110	19110	19110	0
70	20241211	190700	2747445220	19110	19110	19110	19110	0
71	20241211	190600	2747445220	19110	19110	19110	19110	0
72	20241211	190500	2747445220	19110	19110	19110	19110	0
73	20241211	190400	2747445220	19110	19110	19110	19110	0
74	20241211	190300	2747445220	19110	19110	19110	19110	0
75	20241211	190200	2747445220	19110	19110	19110	19110	0
76	20241211	190100	2747445220	19110	19110	19110	19110	0
77	20241211	190000	2747445220	19110	19110	19110	19110	0
78	20241211	185900	2747445220	19110	19110	19110	19110	0
79	20241211	185800	2747445220	19110	19110	19110	19110	0
80	20241211	185700	2747445220	19110	19110	19110	19110	0
81	20241211	185600	2747445220	19110	19110	19110	19110	0
82	20241211	185500	2747445220	19110	19110	19110	19110	0
83	20241211	185400	2747445220	19110	19110	19110	19110	0
84	20241211	185300	2747445220	19110	19110	19110	19110	0
85	20241211	185200	2747445220	19110	19110	19110	19110	0
86	20241211	185100	2747445220	19110	19110	19110	19110	0
87	20241211	185000	2747445220	19110	19110	19110	19110	0
88	20241211	184900	2747445220	19110	19110	19110	19110	0
89	20241211	184800	2747445220	19110	19110	19110	19110	0
90	20241211	184700	2747445220	19110	19110	19110	19110	0
91	20241211	184600	2747445220	19110	19110	19110	19110	0
92	20241211	184500	2747445220	19110	19110	19110	19110	858
93	20241211	184400	2747445220	19110	19110	19110	19110	0
94	20241211	184300	2747445220	19110	19110	19110	19110	0
95	20241211	184200	2747445220	19110	19110	19110	19110	0
96	20241211	184100	2747445220	19110	19110	19110	19110	0
97	20241211	184000	2747445220	19110	19110	19110	19110	0
98	20241211	183900	2747445220	19110	19110	19110	19110	0
99	20241211	183800	2747445220	19110	19110	19110	19110	0
100	20241211	183700	2747445220	19110	19110	19110	19110	0
101	20241211	183600	2747445220	19110	19110	19110	19110	0
102	20241211	183500	2747445220	19110	19110	19110	19110	0
103	20241211	183400	2747445220	19110	19110	19110	19110	0
104	20241211	183300	2747445220	19110	19110	19110	19110	0
105	20241211	183200	2747445220	19110	19110	19110	19110	0
106	20241211	183100	2747445220	19110	19110	19110	19110	0
107	20241211	183000	2747445220	19110	19110	19110	19110	0
108	20241211	182900	2747445220	19110	19110	19110	19110	0
109	20241211	182800	2747445220	19110	19110	19110	19110	0
110	20241211	182700	2747445220	19110	19110	19110	19110	0
111	20241211	182600	2747445220	19110	19110	19110	19110	0
112	20241211	182500	2747445220	19110	19110	19110	19110	0
113	20241211	182400	2747445220	19110	19110	19110	19110	0
114	20241211	182300	2747445220	19110	19110	19110	19110	0
115	20241211	182200	2747445220	19110	19110	19110	19110	0
116	20241211	182100	2747445220	19110	19110	19110	19110	0
117	20241211	182000	2747445220	19110	19110	19110	19110	0
118	20241211	181900	2747445220	19110	19110	19110	19110	0
119	20241211	181800	2747445220	19110	19110	19110	19110	0
120	20241211	181700	2747445220	19110	19110	19110	19110	0
121	20241211	181600	2747445220	19110	19110	19110	19110	0
122	20241211	181500	2747445220	19110	19110	19110	19110	858
123	20241211	181400	2747445220	19110	19110	19110	19110	0
124	20241211	181300	2747445220	19110	19110	19110	19110	0
125	20241211	181200	2747445220	19110	19110	19110	19110	0
126	20241211	181100	2747445220	19110	19110	19110	19110	0
127	20241211	181000	2747445220	19110	19110	19110	19110	0
128	20241211	180900	2747445220	19110	19110	19110	19110	0
129	20241211	180800	2747445220	19110	19110	19110	19110	0
130	20241211	180700	2747445220	19110	19110	19110	19110	0
131	20241211	180600	2747445220	19110	19110	19110	19110	0
132	20241211	180500	2747445220	19110	19110	19110	19110	0
133	20241211	180400	2747445220	19110	19110	19110	19110	0
134	20241211	180300	2747445220	19110	19110	19110	19110	0
135	20241211	180200	2747445220	19110	19110	19110	19110	0
136	20241211	180100	2747445220	19110	19110	19110	19110	0
137	20241211	180000	2747445220	19110	19110	19110	19110	0
138	20241211	175900	2747445220	19110	19110	19110	19110	0
139	20241211	175800	2747445220	19110	19110	19110	19110	0
140	20241211	175700	2747445220	19110	19110	19110	19110	0
141	20241211	175600	2747445220	19110	19110	19110	19110	0
142	20241211	175500	2747445220	19110	19110	19110	19110	0
143	20241211	175400	2747445220	19110	19110	19110	19110	0
144	20241211	175300	2747445220	19110	19110	19110	19110	0
145	20241211	175200	2747445220	19110	19110	19110	19110	0
146	20241211	175100	2747445220	19110	19110	19110	19110	0
147	20241211	175000	2747445220	19110	19110	19110	19110	0
148	20241211	174900	2747445220	19110	19110	19110	19110	0
149	20241211	174800	2747445220	19110	19110	19110	19110	0
150	20241211	174700	2747445220	19110	19110	19110	19110	0
151	20241211	174600	2747445220	19110	19110	19110	19110	0
152	20241211	174500	2747445220	19110	19110	19110	19110	858
153	20241211	174400	2747445220	19110	19110	19110	19110	0
154	20241211	174300	2747445220	19110	19110	19110	19110	0
155	20241211	174200	2747445220	19110	19110	19110	19110	0
156	20241211	174100	2747445220	19110	19110	19110	19110	0
157	20241211	174000	2747445220	19110	19110	19110	19110	0
158	20241211	173900	2747445220	19110	19110	19110	19110	0
159	20241211	173800	2747445220	19110	19110	19110	19110	0
160	20241211	173700	2747445220	19110	19110	19110	19110	0
161	20241211	173600	2747445220	19110	19110	19110	19110	0
162	20241211	173500	2747445220	19110	19110	19110	19110	0
163	20241211	173400	2747445220	19110	19110	19110	19110	0
164	20241211	173300	2747445220	19110	19110	19110	19110	0
165	20241211	173200	2747445220	19110	19110	19110	19110	0
166	20241211	173100	2747445220	19110	19110	19110	19110	0
167	20241211	173000	2747445220	19110	19110	19110	19110	0
168	20241211	172900	2747445220	19110	19110	19110	19110	0
169	20241211	172800	2747445220	19110	19110	19110	19110	0
170	20241211	172700	2747445220	19110	19110	19110	19110	0
171	20241211	172600	2747445220	19110	19110	19110	19110	0
172	20241211	172500	2747445220	19110	19110	19110	19110	0
173	20241211	172400	2747445220	19110	19110	19110	19110	0
174	20241211	172300	2747445220	19110	19110	19110	19110	0
175	20241211	172200	2747445220	19110	19110	19110	19110	0
176	20241211	172100	2747445220	19110	19110	19110	19110	0
177	20241211	172000	2747445220	19110	19110	19110	19110	0
178	20241211	171900	2747445220	19110	19110	19110	19110	0
179	20241211	171800	2747445220	19110	19110	19110	19110	0
180	20241211	171700	2747445220	19110	19110	19110	19110	0
181	20241211	171600	2747445220	19110	19110	19110	19110	0
182	20241211	171500	2747445220	19110	19110	19110	19110	858
183	20241211	171400	2747445220	19110	19110	19110	19110	0
184	20241211	171300	2747445220	19110	19110	19110	19110	0
185	20241211	171200	2747445220	19110	19110	19110	19110	0
186	20241211	171100	2747445220	19110	19110	19110	19110	0
187	20241211	171000	2747445220	19110	19110	19110	19110	0
188	20241211	170900	2747445220	19110	19110	19110	19110	0
189	20241211	170800	2747445220	19110	19110	19110	19110	0
190	20241211	170700	2747445220	19110	19110	19110	19110	0
191	20241211	170600	2747445220	19110	19110	19110	19110	0
192	20241211	170500	2747445220	19110	19110	19110	19110	0
193	20241211	170400	2747445220	19110	19110	19110	19110	0
194	20241211	170300	2747445220	19110	19110	19110	19110	0
195	20241211	170200	2747445220	19110	19110	19110	19110	0
196	20241211	170100	2747445220	19110	19110	19110	19110	0
197	20241211	170000	2747445220	19110	19110	19110	19110	0
198	20241211	165900	2747445220	19110	19110	19110	19110	0
199	20241211	165800	2747445220	19110	19110	19110	19110	0
200	20241211	165700	2747445220	19110	19110	19110	19110	0
201	20241211	165600	2747445220	19110	19110	19110	19110	0
202	20241211	165500	2747445220	19110	19110	19110	19110	0
203	20241211	165400	2747445220	19110	19110	19110	19110	0
204	20241211	165300	2747445220	19110	19110	19110	19110	0
205	20241211	165200	2747445220	19110	19110	19110	19110	0
206	20241211	165100	2747445220	19110	19110	19110	19110	0
207	20241211	165000	2747445220	19110	19110	19110	19110	0
208	20241211	164900	2747445220	19110	19110	19110	19110	0
209	20241211	164800	2747445220	19110	19110	19110	19110	0
210	20241211	164700	2747445220	19110	19110	19110	19110	0
211	20241211	164600	2747445220	19110	19110	19110	19110	0
212	20241211	164500	2747445220	19110	19110	19110	19110	858
213	20241211	164400	2747445220	19110	19110	19110	19110	0
214	20241211	164300	2747445220	19110	19110	19110	19110	0
215	20241211	164200	2747445220	19110	19110	19110	19110	0
216	20241211	164100	2747445220	19110	19110	19110	19110	0
217	20241211	164000	2747445220	19110	19110	19110	19110	0
218	20241211	163900	2747445220	19110	19110	19110	19110	0
219	20241211	163800	2747445220	19110	19110	19110	19110	0
220	20241211	163700	2747445220	19110	19110	19110	19110	0
221	20241211	163600	2747445220	19110	19110	19110	19110	0
222	20241211	163500	2747445220	19110	19110	19110	19110	0
223	20241211	163400	2747445220	19110	19110	19110	19110	0
224	20241211	163300	2747445220	19110	19110	19110	19110	0
225	20241211	163200	2747445220	19110	19110	19110	19110	0
226	20241211	163100	2747445220	19110	19110	19110	19110	0
227	20241211	163000	2747445220	19110	19110	19110	19110	0
228	20241211	162900	2747445220	19110	19110	19110	19110	0
229	20241211	162800	2747445220	19110	19110	19110	19110	0
230	20241211	162700	2747445220	19110	19110	19110	19110	0
231	20241211	162600	2747445220	19110	19110	19110	19110	0
232	20241211	162500	2747445220	19110	19110	19110	19110	0
233	20241211	162400	2747445220	19110	19110	19110	19110	0
234	20241211	162300	2747445220	19110	19110	19110	19110	0
235	20241211	162200	2747445220	19110	19110	19110	19110	0
236	20241211	162100	2747445220	19110	19110	19110	19110	0
237	20241211	162000	2747445220	19110	19110	19110	19110	0
238	20241211	161900	2747445220	19110	19110	19110	19110	0
239	20241211	161800	2747445220	19110	19110	19110	19110	0
240	20241211	161700	2747445220	19110	19110	19110	19110	0
241	20241211	161600	2747445220	19110	19110	19110	19110	0
242	20241211	161500	2747445220	19110	19110	19110	19110	858
243	20241211	161400	2747445220	19110	19110	19110	19110	0
244	20241211	161300	2747445220	19110	19110	19110	19110	0
245	20241211	161200	2747445220	19110	19110	19110	19110	0
246	20241211	161100	2747445220	19110	19110	19110	19110	0
247	20241211	161000	2747445220	19110	19110	19110	19110	0
248	20241211	160900	2747445220	19110	19110	19110	19110	0
249	20241211	160800	2747445220	19110	19110	19110	19110	0
250	20241211	160700	2747445220	19110	19110	19110	19110	0
251	20241211	160600	2747445220	19110	19110	19110	19110	0
252	20241211	160500	2747445220	19110	19110	19110	19110	0
253	20241211	160400	2747445220	19110	19110	19110	19110	0
254	20241211	160300	2747445220	19110	19110	19110	19110	0
255	20241211	160200	2747445220	19110	19110	19110	19110	0
256	20241211	160100	2747445220	19110	19110	19110	19110	0
257	20241211	160000	2747445220	19110	19110	19110	19110	0
258	20241211	155900	2747445220	19110	19110	19110	19110	0
259	20241211	155800	2747445220	19110	19110	19110	19110	0
260	20241211	155700	2747445220	19110	19110	19110	19110	0
261	20241211	155600	2747445220	19110	19110	19110	19110	0
262	20241211	155500	2747445220	19110	19110	19110	19110	0
263	20241211	155400	2747445220	19110	19110	19110	19110	0
264	20241211	155300	2747445220	19110	19110	19110	19110	0
265	20241211	155200	2747445220	19110	19110	19110	19110	0
266	20241211	155100	2747445220	19110	19110	19110	19110	0
267	20241211	155000	2747445220	19110	19110	19110	19110	0
268	20241211	154900	2747445220	19110	19110	19110	19110	0
269	20241211	154800	2747445220	19110	19110	19110	19110	0
270	20241211	154700	2747445220	19110	19110	19110	19110	0
271	20241211	154600	2747445220	19110	19110	19110	19110	0
272	20241211	154500	2747445220	19110	19110	19110	19110	858
273	20241211	154400	2747445220	19110	19110	19110	19110	0
274	20241211	154300	2747445220	19110	19110	19110	19110	0
275	20241211	154200	2747445220	19110	19110	19110	19110	0
276	20241211	154100	2747445220	19110	19110	19110	19110	0
277	20241211	154000	2747445220	19110	19110	19110	19110	0
278	20241211	153900	2747445220	19110	19110	19110	19110	0
279	20241211	153800	2747445220	19110	19110	19110	19110	0
280	20241211	153700	2747445220	19110	19110	19110	19110	0
281	20241211	153600	2747445220	19110	19110	19110	19110	0
282	20241211	153500	2747445220	19110	19110	19110	19110	0
283	20241211	153400	2747445220	19110	19110	19110	19110	0
284	20241211	153300	2747445220	19110	19110	19110	19110	0
285	20241211	153200	2747445220	19110	19110	19110	19110	0
286	20241211	153100	2747445220	19110	19110	19110	19110	0
287	20241211	153000	2747445220	19110	19110	19110	19110	858
288	20241211	152900	2731048840	19110	19110	19110	19110	0
289	20241211	152800	2731048840	19110	19110	19110	19110	0
290	20241211	152700	2731048840	19110	19110	19110	19110	0
291	20241211	152600	2731048840	19110	19110	19110	19110	0
292	20241211	152500	2731048840	19110	19110	19110	19110	0
293	20241211	152400	2731048840	19110	19110	19110	19110	0
294	20241211	152300	2731048840	19110	19110	19110	19110	0
295	20241211	152200	2731048840	19110	19110	19110	19110	0
296	20241211	152100	2731048840	19110	19110	19110	19110	0
297	20241211	152000	2731048840	19110	19110	19110	19110	0
298	20241211	151900	2731048840	19110	19080	19110	19070	1543
299	20241211	151800	2701577820	19080	19100	19100	19080	658
300	20241211	151700	2689010220	19100	19100	19100	19100	4
301	20241211	151600	2688933820	19100	19100	19110	19100	471
302	20241211	151500	2679937030	19100	19100	19100	19090	375
303	20241211	151400	2672777530	19100	19130	19140	19100	432
304	20241211	151300	2664518000	19100	19110	19130	19100	664
305	20241211	151200	2651827340	19120	19140	19140	19120	174
306	20241211	151100	2648498980	19140	19140	19140	19140	49
307	20241211	151000	2647561120	19100	19120	19140	19100	590
308	20241211	150900	2636282760	19100	19100	19100	19100	147
309	20241211	150800	2633475060	19100	19070	19100	19040	2550
310	20241211	150700	2584884210	19100	19080	19100	19080	788
311	20241211	150600	2569840820	19080	19020	19080	19020	66
312	20241211	150500	2568582640	19020	19070	19080	19020	1042
313	20241211	150400	2548743280	19060	19120	19120	19060	1590
314	20241211	150300	2518408300	19120	19110	19120	19110	90
315	20241211	150200	2516687600	19120	19120	19120	19120	5
316	20241211	150100	2516592000	19090	19090	19090	19090	0
317	20241211	150000	2516592000	19090	19090	19090	19090	0
318	20241211	145900	2516592000	19090	19110	19130	19090	757
319	20241211	145800	2502134110	19110	19130	19130	19110	102
320	20241211	145700	2500184850	19130	19110	19130	19110	300
321	20241211	145600	2494451060	19110	19120	19120	19110	194
322	20241211	145500	2490743660	19120	19130	19130	19120	295
323	20241211	145400	2485103230	19130	19140	19140	19130	606
324	20241211	145300	2473510050	19150	19170	19170	19150	189
325	20241211	145200	2469890390	19180	19180	19180	19180	5
326	20241211	145100	2469794490	19180	19180	19180	19180	0
327	20241211	145000	2469794490	19180	19180	19180	19180	177
328	20241211	144900	2466399630	19220	19220	19220	19220	0
329	20241211	144800	2466399630	19220	19220	19220	19220	0
330	20241211	144700	2466399630	19220	19220	19220	19220	2
331	20241211	144600	2466361190	19220	19160	19230	19160	495
332	20241211	144500	2456855680	19160	19160	19160	19160	41
333	20241211	144400	2456070120	19150	19150	19150	19150	116
334	20241211	144300	2453848720	19130	19140	19140	19130	89
335	20241211	144200	2452145660	19130	19130	19130	19130	69
336	20241211	144100	2450825690	19120	19120	19120	19120	1
337	20241211	144000	2450806570	19110	19110	19130	19110	67
338	20241211	143900	2449525200	19110	19110	19110	19110	248
339	20241211	143800	2444785920	19120	19160	19160	19120	2233
340	20241211	143700	2402056510	19170	19180	19180	19150	377
341	20241211	143600	2394830490	19200	19220	19220	19200	194
342	20241211	143500	2391105290	19200	19210	19210	19200	30
343	20241211	143400	2390529090	19200	19220	19220	19200	56
344	20241211	143300	2389453290	19200	19200	19200	19200	13
345	20241211	143200	2389203690	19200	19200	19200	19200	0
346	20241211	143100	2389203690	19200	19170	19200	19170	2289
347	20241211	143000	2345267160	19170	19170	19170	19170	85
348	20241211	142900	2343637710	19160	19160	19170	19160	232
349	20241211	142800	2339190570	19160	19160	19160	19160	33
350	20241211	142700	2338558290	19160	19160	19160	19160	1
351	20241211	142600	2338539130	19150	19150	19150	19150	0
352	20241211	142500	2338539130	19150	19160	19160	19150	76
353	20241211	142400	2337083470	19160	19160	19160	19160	2
354	20241211	142300	2337045150	19160	19170	19170	19160	42
355	20241211	142200	2336240310	19180	19180	19180	19180	66
356	20241211	142100	2334974430	19180	19180	19180	19180	40
357	20241211	142000	2334207230	19180	19180	19180	19180	0
358	20241211	141900	2334207230	19180	19180	19180	19180	100
359	20241211	141800	2332289230	19180	19180	19180	19180	37
360	20241211	141700	2331579570	19180	19150	19180	19150	100
361	20241211	141600	2329663020	19150	19140	19150	19140	10
362	20241211	141500	2329471570	19140	19140	19140	19140	30
363	20241211	141400	2328897370	19140	19140	19140	19140	20
364	20241211	141300	2328514570	19130	19130	19130	19130	11
365	20241211	141200	2328304140	19140	19140	19140	19140	260
366	20241211	141100	2323327740	19140	19140	19140	19130	89
367	20241211	141000	2321624940	19140	19140	19140	19140	21
368	20241211	140900	2321223000	19130	19140	19140	19130	79
369	20241211	140800	2319711190	19140	19150	19150	19140	7
370	20241211	140700	2319577180	19160	19160	19160	19160	0
371	20241211	140600	2319577180	19160	19160	19160	19160	80
372	20241211	140500	2318044380	19160	19160	19160	19160	5
373	20241211	140400	2317948580	19120	19120	19120	19120	0
374	20241211	140300	2317948580	19120	19120	19120	19120	50
375	20241211	140200	2316992580	19120	19120	19120	19120	46
376	20241211	140100	2316113060	19120	19150	19150	19110	510
377	20241211	140000	2306360310	19170	19170	19170	19170	1
378	20241211	135900	2306341140	19170	19130	19180	19130	131
379	20241211	135800	2303833660	19130	19130	19130	19130	5
380	20241211	135700	2303738010	19130	19140	19150	19130	761
381	20241211	135600	2289167760	19140	19130	19140	19130	11
382	20241211	135500	2288957320	19140	19130	19140	19130	64
383	20241211	135400	2287732970	19130	19130	19130	19130	0
384	20241211	135300	2287732970	19130	19110	19130	19110	182
385	20241211	135200	2284253130	19120	19120	19120	19120	10
386	20241211	135100	2284061930	19120	19120	19120	19120	161
387	20241211	135000	2280983610	19120	19120	19120	19120	60
388	20241211	134900	2279836410	19120	19120	19120	19120	11
389	20241211	134800	2279626090	19120	19120	19120	19120	0
390	20241211	134700	2279626090	19120	19080	19120	19080	32
391	20241211	134600	2279014530	19070	19080	19080	19070	39
392	20241211	134500	2278270690	19080	19070	19080	19070	54
393	20241211	134400	2277240690	19080	19120	19120	19070	1260
394	20241211	134300	2253177520	19120	19120	19120	19120	39
395	20241211	134200	2252431840	19130	19150	19150	19130	1601
396	20241211	134100	2221786900	19150	19180	19180	19150	789
397	20241211	134000	2206663060	19190	19190	19190	19190	0
398	20241211	133900	2206663060	19190	19190	19190	19190	2
399	20241211	133800	2206624680	19190	19190	19190	19190	1
400	20241211	133700	2206605490	19190	19180	19190	19180	87
401	20241211	133600	2204936010	19190	19190	19190	19190	5
402	20241211	133500	2204840060	19190	19190	19190	19190	22
403	20241211	133400	2204417880	19190	19190	19190	19190	93
404	20241211	133300	2202633210	19190	19190	19190	19190	2
405	20241211	133200	2202594830	19190	19190	19190	19190	91
406	20241211	133100	2200848540	19190	19180	19190	19180	23
407	20241211	133000	2200407390	19180	19180	19180	19180	80
408	20241211	132900	2198872990	19190	19190	19190	19180	354
409	20241211	132800	2192080730	19190	19180	19190	19180	150
410	20241211	132700	2189202730	19180	19180	19180	19180	43
411	20241211	132600	2188377990	19190	19190	19190	19190	100
412	20241211	132500	2186458990	19190	19190	19190	19190	50
413	20241211	132400	2185499490	19190	19190	19190	19190	113
414	20241211	132300	2183331020	19190	19190	19190	19190	15
415	20241211	132200	2183043170	19170	19180	19190	19170	18
416	20241211	132100	2182697900	19180	19190	19190	19180	112
417	20241211	132000	2180549630	19200	19200	19200	19200	0
418	20241211	131900	2180549630	19200	19200	19200	19200	59
419	20241211	131800	2179416830	19200	19200	19200	19200	143
420	20241211	131700	2176671230	19190	19190	19190	19190	288
421	20241211	131600	2171144510	19200	19190	19200	19190	356
422	20241211	131500	2164312180	19200	19200	19200	19190	1001
423	20241211	131400	2145093210	19190	19190	19190	19190	103
424	20241211	131300	2143116640	19190	19190	19190	19190	1
425	20241211	131200	2143097450	19190	19180	19190	19180	49
426	20241211	131100	2142157620	19180	19190	19190	19180	154
427	20241211	131000	2139202880	19170	19170	19170	19170	67
428	20241211	130900	2137918490	19190	19190	19190	19190	5
429	20241211	130800	2137822540	19190	19190	19190	19190	101
430	20241211	130700	2135884350	19190	19180	19190	19180	201
431	20241211	130600	2132028160	19150	19150	19150	19150	232
432	20241211	130500	2127585360	19150	19150	19150	19150	6
433	20241211	130400	2127470460	19150	19150	19150	19150	0
434	20241211	130300	2127470460	19150	19140	19150	19140	1304
435	20241211	130200	2102498880	19140	19140	19140	19140	351
436	20241211	130100	2095780740	19120	19130	19130	19110	592
437	20241211	130000	2084462660	19140	19140	19140	19130	312
438	20241211	125900	2078492980	19140	19150	19150	19140	329
439	20241211	125800	2072193500	19150	19150	19150	19150	0
440	20241211	125700	2072193500	19150	19160	19160	19150	72
441	20241211	125600	2070814000	19160	19160	19160	19160	0
442	20241211	125500	2070814000	19160	19180	19180	19160	13
443	20241211	125400	2070564860	19150	19150	19150	19150	0
444	20241211	125300	2070564860	19150	19150	19150	19150	875
445	20241211	125200	2053808610	19140	19110	19140	19100	1123
446	20241211	125100	2032330470	19120	19130	19130	19120	29
447	20241211	125000	2031775940	19130	19120	19130	19110	110
448	20241211	124900	2029673020	19130	19130	19130	19130	1
449	20241211	124800	2029653890	19130	19130	19130	19130	200
450	20241211	124700	2025827890	19100	19100	19100	19100	41
451	20241211	124600	2025044790	19100	19110	19110	19100	24
452	20241211	124500	2024586360	19130	19130	19130	19130	311
453	20241211	124400	2018636930	19100	19120	19120	19100	94
454	20241211	124300	2016840450	19120	19120	19120	19120	113
455	20241211	124200	2014679890	19110	19110	19110	19110	96
456	20241211	124100	2012845330	19110	19150	19150	19100	654
457	20241211	124000	2000344470	19110	19150	19150	19110	637
458	20241211	123900	1988159370	19150	19150	19150	19150	42
459	20241211	123800	1987355070	19140	19150	19150	19140	212
460	20241211	123700	1983295430	19150	19150	19150	19150	276
461	20241211	123600	1978010030	19150	19160	19160	19150	54
462	20241211	123500	1976975690	19230	19170	19230	19160	78
463	20241211	123400	1975479290	19170	19180	19180	19170	76
464	20241211	123300	1974022130	19180	19240	19240	19180	45
465	20241211	123200	1973158850	19180	19180	19180	19180	1
466	20241211	123100	1973139670	19200	19200	19200	19200	0
467	20241211	123000	1973139670	19200	19210	19210	19200	129
468	20241211	122900	1970662580	19220	19220	19220	19220	96
469	20241211	122800	1968817460	19250	19250	19250	19250	1
470	20241211	122700	1968798210	19220	19220	19220	19220	0
471	20241211	122600	1968798210	19220	19240	19240	19220	80
472	20241211	122500	1967259050	19240	19270	19270	19240	226
473	20241211	122400	1962908950	19270	19270	19270	19270	5
474	20241211	122300	1962812600	19260	19260	19260	19260	36
475	20241211	122200	1962119240	19260	19260	19260	19260	0
476	20241211	122100	1962119240	19260	19260	19260	19260	25
477	20241211	122000	1961637740	19240	19230	19240	19230	12
478	20241211	121900	1961406870	19220	19220	19220	19220	5
479	20241211	121800	1961310770	19220	19220	19220	19220	50
480	20241211	121700	1960349770	19260	19260	19260	19260	3
481	20241211	121600	1960291990	19210	19180	19210	19180	477
482	20241211	121500	1951135440	19190	19190	19190	19190	6
483	20241211	121400	1951020300	19190	19110	19190	19100	397
484	20241211	121300	1943435690	19100	19150	19150	19100	559
485	20241211	121200	1932745230	19150	19160	19160	19150	149
486	20241211	121100	1929890730	19160	19160	19160	19160	0
487	20241211	121000	1929890730	19160	19160	19170	19150	654
488	20241211	120900	1917365710	19160	19190	19190	19160	154
489	20241211	120800	1914413730	19190	19210	19210	19190	98
490	20241211	120700	1912531740	19210	19170	19210	19170	221
491	20241211	120600	1908290110	19170	19170	19170	19170	13
492	20241211	120500	1908040900	19170	19170	19170	19170	45
493	20241211	120400	1907178250	19150	19170	19170	19150	242
494	20241211	120300	1902541240	19180	19240	19240	19180	1586
495	20241211	120200	1872079930	19240	19270	19270	19240	403
496	20241211	120100	1864319670	19270	19290	19290	19270	729
497	20241211	120000	1850262390	19340	19340	19340	19340	1
498	20241211	115900	1850243050	19340	19340	19340	19340	2
499	20241211	115800	1850204370	19340	19340	19340	19340	39
500	20241211	115700	1849450110	19340	19340	19340	19340	0
501	20241211	115600	1849450110	19340	19340	19340	19340	17
502	20241211	115500	1849121330	19290	19350	19350	19290	603
503	20241211	115400	1837482930	19340	19340	19340	19340	5
504	20241211	115300	1837386230	19350	19360	19370	19350	616
505	20241211	115200	1825464440	19370	19370	19370	19370	67
506	20241211	115100	1824166650	19370	19370	19370	19370	0
507	20241211	115000	1824166650	19370	19370	19370	19370	0
508	20241211	114900	1824166650	19370	19370	19370	19370	91
509	20241211	114800	1822403980	19370	19370	19370	19360	415
510	20241211	114700	1814365540	19360	19370	19370	19360	150
511	20241211	114600	1811461530	19370	19400	19400	19370	31
512	20241211	114500	1810861030	19400	19360	19400	19360	152
513	20241211	114400	1807918270	19380	19380	19380	19380	5
514	20241211	114300	1807821370	19380	19370	19380	19370	122
515	20241211	114200	1805457100	19370	19380	19400	19370	188
516	20241211	114100	1801812880	19380	19380	19380	19380	22
517	20241211	114000	1801386520	19390	19390	19390	19390	12
518	20241211	113900	1801153840	19380	19380	19380	19380	20
519	20241211	113800	1800766240	19390	19380	19390	19380	6
520	20241211	113700	1800649950	19380	19380	19380	19380	5
521	20241211	113600	1800553050	19380	19380	19380	19380	255
522	20241211	113500	1795611150	19380	19380	19380	19380	30
523	20241211	113400	1795029750	19340	19340	19340	19340	2
524	20241211	113300	1794991070	19330	19370	19380	19330	166
525	20241211	113200	1791780160	19370	19330	19370	19330	20
526	20241211	113100	1791392840	19360	19360	19360	19360	54
527	20241211	113000	1790347400	19360	19360	19360	19360	0
528	20241211	112900	1790347400	19360	19350	19360	19350	595
529	20241211	112800	1778833690	19350	19310	19350	19310	101
530	20241211	112700	1776883340	19310	19350	19350	19310	64
531	20241211	112600	1775647020	19350	19350	19350	19350	9
532	20241211	112500	1775472870	19350	19350	19350	19350	52
533	20241211	112400	1774466670	19310	19310	19310	19310	40
534	20241211	112300	1773694270	19360	19360	19360	19360	2
535	20241211	112200	1773655550	19360	19340	19360	19310	784
536	20241211	112100	1758486330	19340	19310	19340	19310	5
537	20241211	112000	1758389750	19310	19290	19310	19290	32
538	20241211	111900	1757772450	19290	19290	19290	19290	1
539	20241211	111800	1757753160	19290	19290	19290	19290	20
540	20241211	111700	1757367360	19290	19320	19320	19290	947
541	20241211	111600	1739096810	19320	19320	19320	19320	2
542	20241211	111500	1739058170	19320	19320	19320	19320	155
543	20241211	111400	1736063570	19320	19320	19320	19320	300
544	20241211	111300	1730267570	19320	19310	19330	19310	554
545	20241211	111200	1719565310	19310	19280	19310	19280	202
546	20241211	111100	1715670720	19280	19330	19330	19270	1479
547	20241211	111000	1687133160	19330	19370	19370	19330	1316
548	20241211	110900	1661657300	19380	19430	19430	19380	1414
549	20241211	110800	1634230910	19470	19470	19470	19470	34
550	20241211	110700	1633568930	19470	19470	19470	19470	0
551	20241211	110600	1633568930	19470	19470	19470	19470	21
552	20241211	110500	1633160060	19440	19460	19470	19440	737
553	20241211	110400	1618813560	19450	19430	19450	19430	592
554	20241211	110300	1607305740	19430	19420	19430	19420	47
555	20241211	110200	1606392970	19420	19420	19420	19420	151
556	20241211	110100	1603460550	19420	19400	19420	19400	237
557	20241211	110000	1598862430	19400	19400	19400	19400	2
558	20241211	105900	1598823630	19400	19400	19400	19400	8
559	20241211	105800	1598668430	19400	19390	19400	19390	268
560	20241211	105700	1593471390	19400	19400	19400	19390	78
561	20241211	105600	1591958760	19400	19400	19400	19400	0
562	20241211	105500	1591958760	19400	19420	19420	19400	670
563	20241211	105400	1578957000	19420	19430	19430	19400	518
564	20241211	105300	1568900650	19440	19440	19440	19440	5
565	20241211	105200	1568803450	19440	19440	19440	19440	10
566	20241211	105100	1568609050	19450	19450	19450	19450	0
567	20241211	105000	1568609050	19450	19450	19450	19450	0
568	20241211	104900	1568609050	19450	19450	19450	19450	20
569	20241211	104800	1568220050	19450	19460	19460	19450	35
570	20241211	104700	1567539250	19460	19440	19460	19400	1839
571	20241211	104600	1531837590	19450	19460	19460	19450	129
572	20241211	104500	1529328430	19460	19460	19460	19460	2
573	20241211	104400	1529289510	19470	19470	19470	19470	136
574	20241211	104300	1526641590	19470	19450	19470	19450	36
575	20241211	104200	1525941350	19470	19470	19470	19470	0
576	20241211	104100	1525941350	19470	19470	19470	19470	1
577	20241211	104000	1525921880	19470	19470	19470	19470	91
578	20241211	103900	1524150110	19480	19480	19480	19480	1
579	20241211	103800	1524130630	19420	19420	19420	19420	0
580	20241211	103700	1524130630	19420	19450	19450	19420	528
581	20241211	103600	1513872940	19450	19470	19480	19450	310
582	20241211	103500	1507840080	19460	19470	19480	19460	535
583	20241211	103400	1497418610	19460	19470	19470	19460	103
584	20241211	103300	1495414200	19480	19460	19480	19460	49
585	20241211	103200	1494459900	19480	19480	19490	19480	161
586	20241211	103100	1491323610	19490	19490	19490	19490	125
587	20241211	103000	1488887360	19490	19510	19510	19490	786
588	20241211	102900	1473556700	19510	19580	19580	19510	1033
589	20241211	102800	1453370670	19580	19590	19590	19580	3
590	20241211	102700	1453311920	19590	19600	19600	19550	289
591	20241211	102600	1447655640	19600	19610	19690	19600	461
592	20241211	102500	1438615740	19610	19780	19780	19610	358
593	20241211	102400	1431590070	19790	19670	19790	19630	732
594	20241211	102300	1417149230	19710	19650	19720	19650	553
595	20241211	102200	1406256500	19670	19650	19670	19650	55
596	20241211	102100	1405174780	19650	19630	19650	19630	232
597	20241211	102000	1400616400	19630	19630	19630	19630	4
598	20241211	101900	1400537880	19600	19600	19600	19600	5
599	20241211	101800	1400439880	19630	19580	19630	19580	1518
600	20241211	101700	1370689010	19550	19550	19550	19550	45
601	20241211	101600	1369809260	19550	19580	19590	19550	1616
602	20241211	101500	1338190800	19580	19590	19590	19580	69
603	20241211	101400	1336839770	19600	19580	19600	19580	42
604	20241211	101300	1336016990	19580	19570	19580	19570	673
605	20241211	101200	1322845650	19580	19590	19600	19570	99
606	20241211	101100	1320907320	19590	19610	19610	19590	63
607	20241211	101000	1319672110	19620	19580	19650	19550	1115
608	20241211	100900	1297859650	19580	19630	19670	19580	599
609	20241211	100800	1286125700	19630	19640	19640	19600	599
610	20241211	100700	1274373120	19640	19650	19680	19640	1457
611	20241211	100600	1245722310	19630	19630	19630	19630	175
612	20241211	100500	1242287060	19620	19670	19670	19600	1041
613	20241211	100400	1221874170	19670	19680	19680	19670	74
614	20241211	100300	1220418210	19600	19660	19700	19600	605
615	20241211	100200	1208517740	19700	19620	19700	19620	411
616	20241211	100100	1200434690	19660	19720	19720	19650	1096
617	20241211	100000	1178863900	19710	19690	19710	19680	949
618	20241211	095900	1160167520	19670	19630	19680	19630	1091
619	20241211	095800	1138717690	19630	19610	19630	19610	172
620	20241211	095700	1135344730	19610	19630	19630	19610	401
621	20241211	095600	1127477480	19640	19650	19650	19640	598
622	20241211	095500	1115727520	19650	19650	19650	19640	273
623	20241211	095400	1110363840	19660	19650	19660	19650	263
624	20241211	095300	1105194030	19650	19650	19650	19650	181
625	20241211	095200	1101637380	19660	19640	19660	19640	608
626	20241211	095100	1089692820	19640	19640	19640	19600	121
627	20241211	095000	1087316540	19580	19630	19650	19580	1058
628	20241211	094900	1066553450	19630	19560	19630	19550	2575
629	20241211	094800	1016108920	19540	19540	19540	19530	952
630	20241211	094700	997513750	19540	19540	19570	19540	163
631	20241211	094600	994326570	19540	19570	19570	19540	459
632	20241211	094500	985351360	19570	19570	19570	19520	188
633	20241211	094400	981672450	19570	19530	19570	19500	1020
634	20241211	094300	961773120	19580	19570	19580	19530	1279
635	20241211	094200	936759000	19580	19540	19580	19540	1484
636	20241211	094100	907736510	19540	19530	19540	19530	315
637	20241211	094000	901583010	19530	19490	19530	19480	372
638	20241211	093900	894325550	19480	19470	19480	19470	127
639	20241211	093800	891852830	19490	19460	19490	19460	640
640	20241211	093700	879381190	19450	19390	19450	19390	161
641	20241211	093600	876251810	19400	19380	19410	19380	109
642	20241211	093500	874137930	19370	19400	19410	19360	2317
643	20241211	093400	829213040	19410	19500	19500	19410	1521
644	20241211	093300	799651680	19500	19500	19500	19500	43
645	20241211	093200	798813180	19450	19480	19490	19450	152
646	20241211	093100	795853200	19480	19430	19480	19430	94
647	20241211	093000	794023900	19420	19420	19420	19410	33
648	20241211	092900	793383140	19430	19420	19430	19420	195
649	20241211	092800	789596140	19420	19460	19460	19410	1040
650	20241211	092700	769395280	19500	19450	19500	19440	1143
651	20241211	092600	747120920	19450	19480	19500	19440	201
652	20241211	092500	743206690	19480	19530	19560	19480	438
653	20241211	092400	734664530	19530	19520	19570	19520	342
654	20241211	092300	727979990	19490	19550	19570	19490	820
655	20241211	092200	711948630	19560	19370	19560	19370	6343
656	20241211	092100	588257350	19370	19440	19440	19370	1327
657	20241211	092000	562528840	19440	19430	19440	19430	482
658	20241211	091900	553162630	19400	19420	19420	19400	73
659	20241211	091800	551746010	19420	19430	19430	19390	381
660	20241211	091700	544352280	19400	19390	19400	19370	494
661	20241211	091600	534773060	19390	19410	19430	19370	774
662	20241211	091500	519765860	19410	19450	19450	19410	864
663	20241211	091400	502973010	19420	19400	19440	19400	2328
664	20241211	091300	457762290	19400	19390	19430	19360	654
665	20241211	091200	445073050	19340	19390	19410	19340	928
666	20241211	091100	427105220	19400	19480	19480	19360	4496
667	20241211	091000	339759820	19480	19500	19500	19460	339
668	20241211	090900	333153220	19500	19430	19500	19430	1595
669	20241211	090800	302104230	19400	19320	19450	19320	3065
670	20241211	090700	242688380	19290	19260	19330	19260	2055
671	20241211	090600	203058840	19270	19230	19270	19200	625
672	20241211	090500	191027340	19230	19170	19230	19130	4245
673	20241211	090400	109540460	19120	19080	19170	19000	1747
674	20241211	090300	76230530	19080	18890	19080	18890	947
675	20241211	090200	58249720	18980	18670	18980	18670	1695
676	20241211	090100	26215710	18670	18720	18860	18660	623
677	20241211	090000	14570220	18720	18780	18880	18720	776