KissMeData/200470/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203900	655789215	2125	2125	2125	2125	6109
3	20241211	203800	655789215	2125	2125	2125	2125	0
4	20241211	203700	655789215	2125	2125	2125	2125	0
5	20241211	203600	655789215	2125	2125	2125	2125	0
6	20241211	203500	655789215	2125	2125	2125	2125	0
7	20241211	203400	655789215	2125	2125	2125	2125	0
8	20241211	203300	655789215	2125	2125	2125	2125	0
9	20241211	203200	655789215	2125	2125	2125	2125	0
10	20241211	203100	655789215	2125	2125	2125	2125	0
11	20241211	203000	655789215	2125	2125	2125	2125	0
12	20241211	202900	655789215	2125	2125	2125	2125	0
13	20241211	202800	655789215	2125	2125	2125	2125	0
14	20241211	202700	655789215	2125	2125	2125	2125	0
15	20241211	202600	655789215	2125	2125	2125	2125	0
16	20241211	202500	655789215	2125	2125	2125	2125	0
17	20241211	202400	655789215	2125	2125	2125	2125	0
18	20241211	202300	655789215	2125	2125	2125	2125	0
19	20241211	202200	655789215	2125	2125	2125	2125	0
20	20241211	202100	655789215	2125	2125	2125	2125	0
21	20241211	202000	655789215	2125	2125	2125	2125	0
22	20241211	201900	655789215	2125	2125	2125	2125	0
23	20241211	201800	655789215	2125	2125	2125	2125	0
24	20241211	201700	655789215	2125	2125	2125	2125	0
25	20241211	201600	655789215	2125	2125	2125	2125	0
26	20241211	201500	655789215	2125	2125	2125	2125	0
27	20241211	201400	655789215	2125	2125	2125	2125	0
28	20241211	201300	655789215	2125	2125	2125	2125	0
29	20241211	201200	655789215	2125	2125	2125	2125	0
30	20241211	201100	655789215	2125	2125	2125	2125	0
31	20241211	201000	655789215	2125	2125	2125	2125	0
32	20241211	200900	655789215	2125	2125	2125	2125	6109
33	20241211	200800	655789215	2125	2125	2125	2125	0
34	20241211	200700	655789215	2125	2125	2125	2125	0
35	20241211	200600	655789215	2125	2125	2125	2125	0
36	20241211	200500	655789215	2125	2125	2125	2125	0
37	20241211	200400	655789215	2125	2125	2125	2125	0
38	20241211	200300	655789215	2125	2125	2125	2125	0
39	20241211	200200	655789215	2125	2125	2125	2125	0
40	20241211	200100	655789215	2125	2125	2125	2125	0
41	20241211	200000	655789215	2125	2125	2125	2125	0
42	20241211	195900	655789215	2125	2125	2125	2125	0
43	20241211	195800	655789215	2125	2125	2125	2125	0
44	20241211	195700	655789215	2125	2125	2125	2125	0
45	20241211	195600	655789215	2125	2125	2125	2125	0
46	20241211	195500	655789215	2125	2125	2125	2125	0
47	20241211	195400	655789215	2125	2125	2125	2125	0
48	20241211	195300	655789215	2125	2125	2125	2125	0
49	20241211	195200	655789215	2125	2125	2125	2125	0
50	20241211	195100	655789215	2125	2125	2125	2125	0
51	20241211	195000	655789215	2125	2125	2125	2125	0
52	20241211	194900	655789215	2125	2125	2125	2125	0
53	20241211	194800	655789215	2125	2125	2125	2125	0
54	20241211	194700	655789215	2125	2125	2125	2125	0
55	20241211	194600	655789215	2125	2125	2125	2125	0
56	20241211	194500	655789215	2125	2125	2125	2125	0
57	20241211	194400	655789215	2125	2125	2125	2125	0
58	20241211	194300	655789215	2125	2125	2125	2125	0
59	20241211	194200	655789215	2125	2125	2125	2125	0
60	20241211	194100	655789215	2125	2125	2125	2125	0
61	20241211	194000	655789215	2125	2125	2125	2125	0
62	20241211	193900	655789215	2125	2125	2125	2125	6109
63	20241211	193800	655789215	2125	2125	2125	2125	0
64	20241211	193700	655789215	2125	2125	2125	2125	0
65	20241211	193600	655789215	2125	2125	2125	2125	0
66	20241211	193500	655789215	2125	2125	2125	2125	0
67	20241211	193400	655789215	2125	2125	2125	2125	0
68	20241211	193300	655789215	2125	2125	2125	2125	0
69	20241211	193200	655789215	2125	2125	2125	2125	0
70	20241211	193100	655789215	2125	2125	2125	2125	0
71	20241211	193000	655789215	2125	2125	2125	2125	0
72	20241211	192900	655789215	2125	2125	2125	2125	0
73	20241211	192800	655789215	2125	2125	2125	2125	0
74	20241211	192700	655789215	2125	2125	2125	2125	0
75	20241211	192600	655789215	2125	2125	2125	2125	0
76	20241211	192500	655789215	2125	2125	2125	2125	0
77	20241211	192400	655789215	2125	2125	2125	2125	0
78	20241211	192300	655789215	2125	2125	2125	2125	0
79	20241211	192200	655789215	2125	2125	2125	2125	0
80	20241211	192100	655789215	2125	2125	2125	2125	0
81	20241211	192000	655789215	2125	2125	2125	2125	0
82	20241211	191900	655789215	2125	2125	2125	2125	0
83	20241211	191800	655789215	2125	2125	2125	2125	0
84	20241211	191700	655789215	2125	2125	2125	2125	0
85	20241211	191600	655789215	2125	2125	2125	2125	0
86	20241211	191500	655789215	2125	2125	2125	2125	0
87	20241211	191400	655789215	2125	2125	2125	2125	0
88	20241211	191300	655789215	2125	2125	2125	2125	0
89	20241211	191200	655789215	2125	2125	2125	2125	0
90	20241211	191100	655789215	2125	2125	2125	2125	0
91	20241211	191000	655789215	2125	2125	2125	2125	0
92	20241211	190900	655789215	2125	2125	2125	2125	6109
93	20241211	190800	655789215	2125	2125	2125	2125	0
94	20241211	190700	655789215	2125	2125	2125	2125	0
95	20241211	190600	655789215	2125	2125	2125	2125	0
96	20241211	190500	655789215	2125	2125	2125	2125	0
97	20241211	190400	655789215	2125	2125	2125	2125	0
98	20241211	190300	655789215	2125	2125	2125	2125	0
99	20241211	190200	655789215	2125	2125	2125	2125	0
100	20241211	190100	655789215	2125	2125	2125	2125	0
101	20241211	190000	655789215	2125	2125	2125	2125	0
102	20241211	185900	655789215	2125	2125	2125	2125	0
103	20241211	185800	655789215	2125	2125	2125	2125	0
104	20241211	185700	655789215	2125	2125	2125	2125	0
105	20241211	185600	655789215	2125	2125	2125	2125	0
106	20241211	185500	655789215	2125	2125	2125	2125	0
107	20241211	185400	655789215	2125	2125	2125	2125	0
108	20241211	185300	655789215	2125	2125	2125	2125	0
109	20241211	185200	655789215	2125	2125	2125	2125	0
110	20241211	185100	655789215	2125	2125	2125	2125	0
111	20241211	185000	655789215	2125	2125	2125	2125	0
112	20241211	184900	655789215	2125	2125	2125	2125	0
113	20241211	184800	655789215	2125	2125	2125	2125	0
114	20241211	184700	655789215	2125	2125	2125	2125	0
115	20241211	184600	655789215	2125	2125	2125	2125	0
116	20241211	184500	655789215	2125	2125	2125	2125	0
117	20241211	184400	655789215	2125	2125	2125	2125	0
118	20241211	184300	655789215	2125	2125	2125	2125	0
119	20241211	184200	655789215	2125	2125	2125	2125	0
120	20241211	184100	655789215	2125	2125	2125	2125	0
121	20241211	184000	655789215	2125	2125	2125	2125	0
122	20241211	183900	655789215	2125	2125	2125	2125	6109
123	20241211	183800	655789215	2125	2125	2125	2125	0
124	20241211	183700	655789215	2125	2125	2125	2125	0
125	20241211	183600	655789215	2125	2125	2125	2125	0
126	20241211	183500	655789215	2125	2125	2125	2125	0
127	20241211	183400	655789215	2125	2125	2125	2125	0
128	20241211	183300	655789215	2125	2125	2125	2125	0
129	20241211	183200	655789215	2125	2125	2125	2125	0
130	20241211	183100	655789215	2125	2125	2125	2125	0
131	20241211	183000	655789215	2125	2125	2125	2125	0
132	20241211	182900	655789215	2125	2125	2125	2125	0
133	20241211	182800	655789215	2125	2125	2125	2125	0
134	20241211	182700	655789215	2125	2125	2125	2125	0
135	20241211	182600	655789215	2125	2125	2125	2125	0
136	20241211	182500	655789215	2125	2125	2125	2125	0
137	20241211	182400	655789215	2125	2125	2125	2125	0
138	20241211	182300	655789215	2125	2125	2125	2125	0
139	20241211	182200	655789215	2125	2125	2125	2125	0
140	20241211	182100	655789215	2125	2125	2125	2125	0
141	20241211	182000	655789215	2125	2125	2125	2125	0
142	20241211	181900	655789215	2125	2125	2125	2125	0
143	20241211	181800	655789215	2125	2125	2125	2125	0
144	20241211	181700	655789215	2125	2125	2125	2125	0
145	20241211	181600	655789215	2125	2125	2125	2125	0
146	20241211	181500	655789215	2125	2125	2125	2125	0
147	20241211	181400	655789215	2125	2125	2125	2125	0
148	20241211	181300	655789215	2125	2125	2125	2125	0
149	20241211	181200	655789215	2125	2125	2125	2125	0
150	20241211	181100	655789215	2125	2125	2125	2125	0
151	20241211	181000	655789215	2125	2125	2125	2125	0
152	20241211	180900	655789215	2125	2125	2125	2125	6109
153	20241211	180800	655789215	2125	2125	2125	2125	0
154	20241211	180700	655789215	2125	2125	2125	2125	0
155	20241211	180600	655789215	2125	2125	2125	2125	0
156	20241211	180500	655789215	2125	2125	2125	2125	0
157	20241211	180400	655789215	2125	2125	2125	2125	0
158	20241211	180300	655789215	2125	2125	2125	2125	0
159	20241211	180200	655789215	2125	2125	2125	2125	0
160	20241211	180100	655789215	2125	2125	2125	2125	0
161	20241211	180000	655789215	2125	2125	2125	2125	0
162	20241211	175900	655789215	2125	2125	2125	2125	0
163	20241211	175800	655789215	2125	2125	2125	2125	0
164	20241211	175700	655789215	2125	2125	2125	2125	0
165	20241211	175600	655789215	2125	2125	2125	2125	0
166	20241211	175500	655789215	2125	2125	2125	2125	0
167	20241211	175400	655789215	2125	2125	2125	2125	0
168	20241211	175300	655789215	2125	2125	2125	2125	0
169	20241211	175200	655789215	2125	2125	2125	2125	0
170	20241211	175100	655789215	2125	2125	2125	2125	0
171	20241211	175000	655789215	2125	2125	2125	2125	0
172	20241211	174900	655789215	2125	2125	2125	2125	0
173	20241211	174800	655789215	2125	2125	2125	2125	0
174	20241211	174700	655789215	2125	2125	2125	2125	0
175	20241211	174600	655789215	2125	2125	2125	2125	0
176	20241211	174500	655789215	2125	2125	2125	2125	0
177	20241211	174400	655789215	2125	2125	2125	2125	0
178	20241211	174300	655789215	2125	2125	2125	2125	0
179	20241211	174200	655789215	2125	2125	2125	2125	0
180	20241211	174100	655789215	2125	2125	2125	2125	0
181	20241211	174000	655789215	2125	2125	2125	2125	0
182	20241211	173900	655789215	2125	2125	2125	2125	6109
183	20241211	173800	655789215	2125	2125	2125	2125	0
184	20241211	173700	655789215	2125	2125	2125	2125	0
185	20241211	173600	655789215	2125	2125	2125	2125	0
186	20241211	173500	655789215	2125	2125	2125	2125	0
187	20241211	173400	655789215	2125	2125	2125	2125	0
188	20241211	173300	655789215	2125	2125	2125	2125	0
189	20241211	173200	655789215	2125	2125	2125	2125	0
190	20241211	173100	655789215	2125	2125	2125	2125	0
191	20241211	173000	655789215	2125	2125	2125	2125	0
192	20241211	172900	655789215	2125	2125	2125	2125	0
193	20241211	172800	655789215	2125	2125	2125	2125	0
194	20241211	172700	655789215	2125	2125	2125	2125	0
195	20241211	172600	655789215	2125	2125	2125	2125	0
196	20241211	172500	655789215	2125	2125	2125	2125	0
197	20241211	172400	655789215	2125	2125	2125	2125	0
198	20241211	172300	655789215	2125	2125	2125	2125	0
199	20241211	172200	655789215	2125	2125	2125	2125	0
200	20241211	172100	655789215	2125	2125	2125	2125	0
201	20241211	172000	655789215	2125	2125	2125	2125	0
202	20241211	171900	655789215	2125	2125	2125	2125	0
203	20241211	171800	655789215	2125	2125	2125	2125	0
204	20241211	171700	655789215	2125	2125	2125	2125	0
205	20241211	171600	655789215	2125	2125	2125	2125	0
206	20241211	171500	655789215	2125	2125	2125	2125	0
207	20241211	171400	655789215	2125	2125	2125	2125	0
208	20241211	171300	655789215	2125	2125	2125	2125	0
209	20241211	171200	655789215	2125	2125	2125	2125	0
210	20241211	171100	655789215	2125	2125	2125	2125	0
211	20241211	171000	655789215	2125	2125	2125	2125	0
212	20241211	170900	655789215	2125	2125	2125	2125	6109
213	20241211	170800	655789215	2125	2125	2125	2125	0
214	20241211	170700	655789215	2125	2125	2125	2125	0
215	20241211	170600	655789215	2125	2125	2125	2125	0
216	20241211	170500	655789215	2125	2125	2125	2125	0
217	20241211	170400	655789215	2125	2125	2125	2125	0
218	20241211	170300	655789215	2125	2125	2125	2125	0
219	20241211	170200	655789215	2125	2125	2125	2125	0
220	20241211	170100	655789215	2125	2125	2125	2125	0
221	20241211	170000	655789215	2125	2125	2125	2125	0
222	20241211	165900	655789215	2125	2125	2125	2125	0
223	20241211	165800	655789215	2125	2125	2125	2125	0
224	20241211	165700	655789215	2125	2125	2125	2125	0
225	20241211	165600	655789215	2125	2125	2125	2125	0
226	20241211	165500	655789215	2125	2125	2125	2125	0
227	20241211	165400	655789215	2125	2125	2125	2125	0
228	20241211	165300	655789215	2125	2125	2125	2125	0
229	20241211	165200	655789215	2125	2125	2125	2125	0
230	20241211	165100	655789215	2125	2125	2125	2125	0
231	20241211	165000	655789215	2125	2125	2125	2125	0
232	20241211	164900	655789215	2125	2125	2125	2125	0
233	20241211	164800	655789215	2125	2125	2125	2125	0
234	20241211	164700	655789215	2125	2125	2125	2125	0
235	20241211	164600	655789215	2125	2125	2125	2125	0
236	20241211	164500	655789215	2125	2125	2125	2125	0
237	20241211	164400	655789215	2125	2125	2125	2125	0
238	20241211	164300	655789215	2125	2125	2125	2125	0
239	20241211	164200	655789215	2125	2125	2125	2125	0
240	20241211	164100	655789215	2125	2125	2125	2125	0
241	20241211	164000	655789215	2125	2125	2125	2125	0
242	20241211	163900	655789215	2125	2125	2125	2125	6109
243	20241211	163800	655789215	2125	2125	2125	2125	0
244	20241211	163700	655789215	2125	2125	2125	2125	0
245	20241211	163600	655789215	2125	2125	2125	2125	0
246	20241211	163500	655789215	2125	2125	2125	2125	0
247	20241211	163400	655789215	2125	2125	2125	2125	0
248	20241211	163300	655789215	2125	2125	2125	2125	0
249	20241211	163200	655789215	2125	2125	2125	2125	0
250	20241211	163100	655789215	2125	2125	2125	2125	0
251	20241211	163000	655789215	2125	2125	2125	2125	0
252	20241211	162900	655789215	2125	2125	2125	2125	0
253	20241211	162800	655789215	2125	2125	2125	2125	0
254	20241211	162700	655789215	2125	2125	2125	2125	0
255	20241211	162600	655789215	2125	2125	2125	2125	0
256	20241211	162500	655789215	2125	2125	2125	2125	0
257	20241211	162400	655789215	2125	2125	2125	2125	0
258	20241211	162300	655789215	2125	2125	2125	2125	0
259	20241211	162200	655789215	2125	2125	2125	2125	0
260	20241211	162100	655789215	2125	2125	2125	2125	0
261	20241211	162000	655789215	2125	2125	2125	2125	0
262	20241211	161900	655789215	2125	2125	2125	2125	0
263	20241211	161800	655789215	2125	2125	2125	2125	0
264	20241211	161700	655789215	2125	2125	2125	2125	0
265	20241211	161600	655789215	2125	2125	2125	2125	0
266	20241211	161500	655789215	2125	2125	2125	2125	0
267	20241211	161400	655789215	2125	2125	2125	2125	0
268	20241211	161300	655789215	2125	2125	2125	2125	0
269	20241211	161200	655789215	2125	2125	2125	2125	0
270	20241211	161100	655789215	2125	2125	2125	2125	0
271	20241211	161000	655789215	2125	2125	2125	2125	0
272	20241211	160900	655789215	2125	2125	2125	2125	6109
273	20241211	160800	655789215	2125	2125	2125	2125	0
274	20241211	160700	655789215	2125	2125	2125	2125	0
275	20241211	160600	655789215	2125	2125	2125	2125	0
276	20241211	160500	655789215	2125	2125	2125	2125	0
277	20241211	160400	655789215	2125	2125	2125	2125	0
278	20241211	160300	655789215	2125	2125	2125	2125	0
279	20241211	160200	655789215	2125	2125	2125	2125	0
280	20241211	160100	655789215	2125	2125	2125	2125	0
281	20241211	160000	655789215	2125	2125	2125	2125	0
282	20241211	155900	655789215	2125	2125	2125	2125	0
283	20241211	155800	655789215	2125	2125	2125	2125	0
284	20241211	155700	655789215	2125	2125	2125	2125	0
285	20241211	155600	655789215	2125	2125	2125	2125	0
286	20241211	155500	655789215	2125	2125	2125	2125	0
287	20241211	155400	655789215	2125	2125	2125	2125	0
288	20241211	155300	655789215	2125	2125	2125	2125	0
289	20241211	155200	655789215	2125	2125	2125	2125	0
290	20241211	155100	655789215	2125	2125	2125	2125	0
291	20241211	155000	655789215	2125	2125	2125	2125	0
292	20241211	154900	655789215	2125	2125	2125	2125	0
293	20241211	154800	655789215	2125	2125	2125	2125	0
294	20241211	154700	655789215	2125	2125	2125	2125	0
295	20241211	154600	655789215	2125	2125	2125	2125	0
296	20241211	154500	655789215	2125	2125	2125	2125	0
297	20241211	154400	655789215	2125	2125	2125	2125	0
298	20241211	154300	655789215	2125	2125	2125	2125	0
299	20241211	154200	655789215	2125	2125	2125	2125	0
300	20241211	154100	655789215	2125	2125	2125	2125	0
301	20241211	154000	655789215	2125	2125	2125	2125	0
302	20241211	153900	655789215	2125	2125	2125	2125	6109
303	20241211	153800	655789215	2125	2125	2125	2125	0
304	20241211	153700	655789215	2125	2125	2125	2125	0
305	20241211	153600	655789215	2125	2125	2125	2125	0
306	20241211	153500	655789215	2125	2125	2125	2125	0
307	20241211	153400	655789215	2125	2125	2125	2125	0
308	20241211	153300	655789215	2125	2125	2125	2125	0
309	20241211	153200	655789215	2125	2125	2125	2125	0
310	20241211	153100	655789215	2125	2125	2125	2125	0
311	20241211	153000	655789215	2125	2125	2125	2125	6109
312	20241211	152900	642807590	2105	2105	2105	2105	0
313	20241211	152800	642807590	2105	2105	2105	2105	0
314	20241211	152700	642807590	2105	2105	2105	2105	0
315	20241211	152600	642807590	2105	2105	2105	2105	0
316	20241211	152500	642807590	2105	2105	2105	2105	0
317	20241211	152400	642807590	2105	2105	2105	2105	0
318	20241211	152300	642807590	2105	2105	2105	2105	0
319	20241211	152200	642807590	2105	2105	2105	2105	0
320	20241211	152100	642807590	2105	2105	2105	2105	0
321	20241211	152000	642807590	2105	2105	2105	2105	0
322	20241211	151900	642807590	2105	2105	2130	2105	2570
323	20241211	151800	637346860	2105	2125	2125	2105	2306
324	20241211	151700	632450990	2120	2120	2120	2115	768
325	20241211	151600	630825315	2120	2120	2120	2120	512
326	20241211	151500	629739875	2120	2120	2120	2120	644
327	20241211	151400	628374595	2120	2115	2120	2115	1356
328	20241211	151300	625503565	2115	2115	2115	2115	1
329	20241211	151200	625501450	2100	2100	2100	2100	12
330	20241211	151100	625476250	2115	2115	2115	2115	192
331	20241211	151000	625070170	2110	2100	2110	2100	551
332	20241211	150900	623910230	2110	2100	2110	2100	32
333	20241211	150800	623843020	2110	2100	2110	2100	919
334	20241211	150700	621909140	2110	2110	2110	2110	0
335	20241211	150600	621909140	2110	2110	2110	2110	457
336	20241211	150500	620944870	2110	2110	2110	2110	335
337	20241211	150400	620238020	2110	2110	2110	2110	334
338	20241211	150300	619533280	2110	2110	2110	2110	5
339	20241211	150200	619522730	2110	2110	2110	2110	464
340	20241211	150100	618543690	2110	2100	2110	2100	21
341	20241211	150000	618499580	2100	2100	2100	2100	0
342	20241211	145900	618499580	2100	2100	2100	2100	0
343	20241211	145800	618499580	2100	2100	2100	2100	1
344	20241211	145700	618497480	2105	2105	2105	2105	352
345	20241211	145600	617756520	2105	2105	2105	2105	0
346	20241211	145500	617756520	2105	2105	2105	2105	180
347	20241211	145400	617377620	2105	2105	2105	2105	0
348	20241211	145300	617377620	2105	2100	2105	2100	206
349	20241211	145200	616944020	2105	2105	2105	2105	391
350	20241211	145100	616120965	2105	2105	2105	2105	33
351	20241211	145000	616051500	2110	2110	2110	2110	0
352	20241211	144900	616051500	2110	2110	2110	2110	153
353	20241211	144800	615728670	2125	2125	2125	2125	1
354	20241211	144700	615726545	2110	2120	2120	2110	1041
355	20241211	144600	613527515	2115	2115	2115	2115	469
356	20241211	144500	612535580	2125	2125	2125	2125	0
357	20241211	144400	612535580	2125	2125	2125	2125	0
358	20241211	144300	612535580	2125	2125	2125	2125	0
359	20241211	144200	612535580	2125	2120	2125	2120	548
360	20241211	144100	611371730	2120	2120	2120	2120	0
361	20241211	144000	611371730	2120	2120	2120	2120	0
362	20241211	143900	611371730	2120	2105	2120	2100	326
363	20241211	143800	610680720	2120	2120	2120	2120	0
364	20241211	143700	610680720	2120	2120	2120	2120	0
365	20241211	143600	610680720	2120	2115	2120	2115	439
366	20241211	143500	609750635	2115	2115	2115	2115	0
367	20241211	143400	609750635	2115	2115	2115	2115	0
368	20241211	143300	609750635	2115	2115	2115	2115	0
369	20241211	143200	609750635	2115	2105	2115	2105	997
370	20241211	143100	607648190	2100	2100	2100	2100	0
371	20241211	143000	607648190	2100	2100	2100	2100	229
372	20241211	142900	607167290	2100	2100	2100	2100	96
373	20241211	142800	606965690	2100	2100	2100	2100	0
374	20241211	142700	606965690	2100	2100	2100	2100	381
375	20241211	142600	606165590	2095	2095	2095	2095	0
376	20241211	142500	606165590	2095	2095	2095	2095	0
377	20241211	142400	606165590	2095	2095	2095	2090	406
378	20241211	142300	605315065	2095	2095	2095	2095	0
379	20241211	142200	605315065	2095	2095	2095	2095	0
380	20241211	142100	605315065	2095	2095	2095	2095	1
381	20241211	142000	605312970	2080	2095	2095	2080	1233
382	20241211	141900	602738975	2095	2095	2095	2095	0
383	20241211	141800	602738975	2095	2095	2095	2095	80
384	20241211	141700	602571375	2085	2085	2095	2085	4
385	20241211	141600	602563015	2095	2095	2095	2095	396
386	20241211	141500	601733395	2095	2095	2095	2095	1
387	20241211	141400	601731300	2090	2090	2090	2090	4
388	20241211	141300	601722940	2095	2095	2095	2095	304
389	20241211	141200	601086060	2095	2095	2095	2095	291
390	20241211	141100	600476415	2090	2090	2090	2090	103
391	20241211	141000	600261145	2090	2080	2090	2080	521
392	20241211	140900	599177455	2095	2090	2095	2090	346
393	20241211	140800	598452590	2095	2095	2095	2095	0
394	20241211	140700	598452590	2095	2095	2095	2095	304
395	20241211	140600	597815710	2095	2095	2095	2095	311
396	20241211	140500	597164165	2090	2090	2090	2090	182
397	20241211	140400	596783785	2095	2095	2095	2095	0
398	20241211	140300	596783785	2095	2095	2095	2095	0
399	20241211	140200	596783785	2095	2095	2095	2095	0
400	20241211	140100	596783785	2095	2095	2095	2095	33
401	20241211	140000	596714650	2095	2095	2095	2095	0
402	20241211	135900	596714650	2095	2090	2095	2090	212
403	20241211	135800	596271505	2085	2085	2085	2085	1
404	20241211	135700	596269420	2085	2085	2085	2085	0
405	20241211	135600	596269420	2085	2085	2085	2085	182
406	20241211	135500	595889950	2075	2075	2075	2075	4017
407	20241211	135400	587554675	2065	2080	2080	2065	14382
408	20241211	135300	557808980	2080	2080	2080	2080	1824
409	20241211	135200	554015060	2095	2095	2095	2095	0
410	20241211	135100	554015060	2095	2095	2095	2095	1
411	20241211	135000	554012965	2085	2085	2085	2085	1000
412	20241211	134900	551927965	2085	2085	2085	2085	5
413	20241211	134800	551917540	2085	2085	2085	2085	0
414	20241211	134700	551917540	2085	2085	2085	2085	839
415	20241211	134600	550168225	2085	2085	2085	2085	0
416	20241211	134500	550168225	2085	2095	2095	2085	1316
417	20241211	134400	547417975	2090	2090	2090	2090	200
418	20241211	134300	546999975	2095	2095	2095	2095	622
419	20241211	134200	545696885	2095	2095	2095	2095	3
420	20241211	134100	545690600	2100	2100	2100	2100	1
421	20241211	134000	545688500	2090	2090	2090	2090	6
422	20241211	133900	545675960	2100	2100	2100	2095	268
423	20241211	133800	545113625	2090	2090	2090	2090	0
424	20241211	133700	545113625	2090	2090	2090	2090	1
425	20241211	133600	545111535	2095	2095	2095	2090	3344
426	20241211	133500	538113845	2095	2095	2095	2095	0
427	20241211	133400	538113845	2095	2095	2095	2095	0
428	20241211	133300	538113845	2095	2100	2100	2095	1405
429	20241211	133200	535165265	2100	2100	2100	2100	0
430	20241211	133100	535165265	2100	2100	2100	2100	0
431	20241211	133000	535165265	2100	2100	2100	2100	44
432	20241211	132900	535072865	2100	2100	2100	2100	1
433	20241211	132800	535070765	2105	2100	2105	2100	523
434	20241211	132700	533971460	2100	2100	2100	2100	277
435	20241211	132600	533389760	2105	2105	2105	2105	0
436	20241211	132500	533389760	2105	2105	2105	2105	5
437	20241211	132400	533379235	2100	2100	2100	2100	127
438	20241211	132300	533112535	2100	2100	2100	2100	247
439	20241211	132200	532593835	2100	2100	2100	2100	1089
440	20241211	132100	530306935	2095	2095	2095	2095	1
441	20241211	132000	530304840	2100	2100	2100	2100	0
442	20241211	131900	530304840	2100	2095	2100	2095	143
443	20241211	131800	530005250	2095	2095	2095	2095	61
444	20241211	131700	529877455	2100	2100	2100	2100	1030
445	20241211	131600	527714455	2100	2100	2100	2100	0
446	20241211	131500	527714455	2100	2110	2110	2100	443
447	20241211	131400	526783965	2105	2110	2110	2105	869
448	20241211	131300	524952005	2115	2115	2115	2115	0
449	20241211	131200	524952005	2115	2115	2115	2115	203
450	20241211	131100	524522660	2115	2130	2130	2115	1072
451	20241211	131000	522255365	2120	2135	2135	2120	1484
452	20241211	130900	519109040	2130	2130	2130	2130	23
453	20241211	130800	519060050	2135	2135	2135	2135	129
454	20241211	130700	518784635	2135	2135	2135	2135	0
455	20241211	130600	518784635	2135	2130	2135	2130	776
456	20241211	130500	517129875	2130	2130	2130	2130	303
457	20241211	130400	516484485	2130	2130	2130	2130	100
458	20241211	130300	516271485	2135	2135	2135	2135	0
459	20241211	130200	516271485	2135	2125	2135	2125	101
460	20241211	130100	516056850	2140	2140	2140	2140	0
461	20241211	130000	516056850	2140	2140	2140	2140	896
462	20241211	125900	514139410	2135	2130	2135	2130	4225
463	20241211	125800	505119845	2135	2135	2135	2135	0
464	20241211	125700	505119845	2135	2130	2135	2130	711
465	20241211	125600	503605385	2120	2130	2130	2120	915
466	20241211	125500	501665465	2135	2130	2135	2130	11320
467	20241211	125400	477543225	2130	2125	2130	2125	1338
468	20241211	125300	474693290	2125	2130	2130	2125	395
469	20241211	125200	473851945	2135	2135	2135	2135	1
470	20241211	125100	473849810	2135	2135	2135	2135	1
471	20241211	125000	473847675	2135	2135	2135	2135	327
472	20241211	124900	473149530	2130	2130	2130	2130	46
473	20241211	124800	473051550	2130	2130	2130	2130	0
474	20241211	124700	473051550	2130	2130	2130	2120	1265
475	20241211	124600	470358400	2120	2120	2120	2120	0
476	20241211	124500	470358400	2120	2125	2125	2120	335
477	20241211	124400	469646700	2125	2125	2125	2125	212
478	20241211	124300	469196200	2125	2125	2125	2125	1317
479	20241211	124200	466397575	2130	2135	2135	2130	89
480	20241211	124100	466207565	2135	2125	2135	2125	2
481	20241211	124000	466203305	2130	2135	2135	2130	101
482	20241211	123900	465987675	2135	2130	2135	2130	717
483	20241211	123800	464459940	2125	2125	2125	2125	0
484	20241211	123700	464459940	2125	2125	2125	2125	1183
485	20241211	123600	461946065	2120	2120	2120	2120	20
486	20241211	123500	461903665	2115	2130	2130	2115	1159
487	20241211	123400	459451455	2120	2130	2130	2120	2079
488	20241211	123300	455038185	2130	2130	2135	2130	693
489	20241211	123200	453561225	2135	2130	2135	2130	2009
490	20241211	123100	449272055	2135	2125	2135	2125	4765
491	20241211	123000	439126980	2120	2120	2120	2120	64
492	20241211	122900	438991300	2125	2125	2125	2120	46
493	20241211	122800	438893580	2125	2120	2125	2120	558
494	20241211	122700	437710585	2120	2115	2120	2115	336
495	20241211	122600	436998275	2120	2120	2120	2120	2
496	20241211	122500	436994035	2120	2105	2120	2105	151
497	20241211	122400	436674690	2105	2105	2105	2105	7
498	20241211	122300	436659955	2105	2105	2105	2105	5
499	20241211	122200	436649430	2105	2105	2105	2105	6
500	20241211	122100	436636800	2105	2105	2115	2100	355
501	20241211	122000	435888665	2105	2105	2105	2105	533
502	20241211	121900	434766700	2110	2100	2110	2100	24
503	20241211	121800	434716200	2100	2110	2110	2100	1422
504	20241211	121700	431722925	2110	2110	2110	2110	7
505	20241211	121600	431708155	2110	2105	2115	2105	411
506	20241211	121500	430840950	2105	2100	2105	2100	11
507	20241211	121400	430817810	2105	2100	2105	2095	427
508	20241211	121300	429919815	2100	2100	2100	2100	61
509	20241211	121200	429791715	2100	2100	2100	2100	51
510	20241211	121100	429684615	2100	2095	2100	2095	11
511	20241211	121000	429661535	2095	2095	2095	2095	100
512	20241211	120900	429452035	2100	2095	2100	2095	515
513	20241211	120800	428372230	2100	2100	2100	2100	30
514	20241211	120700	428309230	2100	2100	2100	2100	0
515	20241211	120600	428309230	2100	2095	2100	2095	507
516	20241211	120500	427244745	2095	2095	2095	2090	90
517	20241211	120400	427056225	2095	2095	2095	2095	30
518	20241211	120300	426993375	2090	2090	2095	2090	244
519	20241211	120200	426482365	2090	2085	2090	2085	26
520	20241211	120100	426428050	2085	2085	2085	2085	5
521	20241211	120000	426417625	2085	2085	2085	2085	6
522	20241211	115900	426405115	2085	2085	2085	2080	64
523	20241211	115800	426271965	2080	2085	2090	2080	137
524	20241211	115700	425986965	2085	2085	2085	2085	8
525	20241211	115600	425970285	2085	2085	2085	2085	5
526	20241211	115500	425959860	2085	2085	2085	2085	4
527	20241211	115400	425951520	2085	2085	2085	2085	7
528	20241211	115300	425936925	2085	2085	2085	2085	10
529	20241211	115200	425916075	2085	2085	2085	2085	2226
530	20241211	115100	421274865	2085	2090	2090	2085	1188
531	20241211	115000	418797275	2090	2090	2090	2090	0
532	20241211	114900	418797275	2090	2090	2090	2090	1
533	20241211	114800	418795185	2085	2085	2085	2085	0
534	20241211	114700	418795185	2085	2085	2085	2085	11
535	20241211	114600	418772250	2085	2085	2085	2085	5
536	20241211	114500	418761825	2085	2085	2085	2085	0
537	20241211	114400	418761825	2085	2085	2085	2085	1066
538	20241211	114300	416539215	2085	2085	2095	2085	244
539	20241211	114200	416030460	2085	2085	2085	2085	0
540	20241211	114100	416030460	2085	2090	2090	2085	1113
541	20241211	114000	413706975	2090	2090	2090	2090	87
542	20241211	113900	413525145	2095	2095	2095	2095	0
543	20241211	113800	413525145	2095	2095	2095	2095	0
544	20241211	113700	413525145	2095	2095	2095	2095	0
545	20241211	113600	413525145	2095	2095	2095	2095	0
546	20241211	113500	413525145	2095	2095	2095	2095	0
547	20241211	113400	413525145	2095	2095	2095	2095	921
548	20241211	113300	411595650	2100	2100	2100	2100	3
549	20241211	113200	411589350	2100	2100	2100	2100	107
550	20241211	113100	411364650	2095	2095	2095	2095	0
551	20241211	113000	411364650	2095	2095	2095	2095	0
552	20241211	112900	411364650	2095	2090	2095	2090	142
553	20241211	112800	411067400	2090	2090	2090	2090	372
554	20241211	112700	410289920	2085	2085	2085	2085	12
555	20241211	112600	410264900	2090	2085	2090	2085	3
556	20241211	112500	410258640	2085	2085	2085	2085	1
557	20241211	112400	410256555	2085	2090	2090	2085	1046
558	20241211	112300	408073645	2090	2090	2090	2090	3
559	20241211	112200	408067375	2090	2090	2090	2090	468
560	20241211	112100	407089255	2090	2090	2090	2090	0
561	20241211	112000	407089255	2090	2090	2090	2090	0
562	20241211	111900	407089255	2090	2090	2090	2090	98
563	20241211	111800	406884435	2090	2090	2090	2090	85
564	20241211	111700	406706785	2095	2095	2095	2095	336
565	20241211	111600	406002865	2100	2100	2100	2100	976
566	20241211	111500	403953265	2105	2100	2105	2100	301
567	20241211	111400	403321160	2100	2105	2105	2100	68
568	20241211	111300	403178345	2105	2100	2105	2100	450
569	20241211	111200	402231845	2100	2100	2100	2100	228
570	20241211	111100	401753045	2100	2105	2105	2100	60
571	20241211	111000	401626795	2105	2105	2105	2105	41
572	20241211	110900	401540490	2105	2100	2105	2100	1101
573	20241211	110800	399222890	2100	2100	2100	2100	18
574	20241211	110700	399185090	2100	2100	2100	2100	12
575	20241211	110600	399159890	2095	2105	2105	2095	5057
576	20241211	110500	388536460	2110	2120	2120	2110	1505
577	20241211	110400	385353205	2130	2130	2130	2130	1
578	20241211	110300	385351075	2130	2125	2130	2120	622
579	20241211	110200	384032335	2120	2125	2125	2120	902
580	20241211	110100	382115595	2120	2120	2120	2120	0
581	20241211	110000	382115595	2120	2120	2120	2120	2
582	20241211	105900	382111355	2130	2130	2130	2130	0
583	20241211	105800	382111355	2130	2120	2130	2120	1921
584	20241211	105700	378037825	2135	2125	2135	2125	701
585	20241211	105600	376546145	2130	2130	2130	2125	2169
586	20241211	105500	371926200	2140	2140	2140	2135	1523
587	20241211	105400	368673930	2140	2130	2140	2130	3208
588	20241211	105300	361833545	2130	2120	2130	2120	4912
589	20241211	105200	351397210	2125	2120	2125	2120	637
590	20241211	105100	350043590	2120	2115	2120	2115	2873
591	20241211	105000	343955685	2110	2110	2110	2110	329
592	20241211	104900	343261495	2115	2110	2115	2110	503
593	20241211	104800	342197830	2110	2110	2115	2110	924
594	20241211	104700	340246080	2115	2110	2115	2110	362
595	20241211	104600	339480550	2110	2110	2110	2110	302
596	20241211	104500	338843330	2110	2110	2115	2105	1319
597	20241211	104400	336059950	2110	2115	2115	2110	320
598	20241211	104300	335383250	2115	2110	2115	2110	422
599	20241211	104200	334490740	2115	2115	2115	2115	100
600	20241211	104100	334279240	2115	2115	2115	2115	683
601	20241211	104000	332834695	2115	2115	2115	2115	510
602	20241211	103900	331756045	2115	2110	2115	2110	930
603	20241211	103800	329792275	2110	2110	2110	2110	0
604	20241211	103700	329792275	2110	2105	2110	2105	441
605	20241211	103600	328861865	2110	2110	2110	2110	0
606	20241211	103500	328861865	2110	2105	2110	2105	362
607	20241211	103400	328098055	2105	2105	2105	2105	100
608	20241211	103300	327887555	2110	2110	2110	2110	409
609	20241211	103200	327024565	2110	2105	2110	2105	641
610	20241211	103100	325675255	2105	2105	2105	2105	0
611	20241211	103000	325675255	2105	2100	2105	2100	115
612	20241211	102900	325433730	2105	2100	2105	2100	201
613	20241211	102800	325011625	2100	2100	2100	2100	150
614	20241211	102700	324696625	2100	2100	2100	2095	600
615	20241211	102600	323436860	2105	2105	2105	2105	0
616	20241211	102500	323436860	2105	2105	2105	2105	1000
617	20241211	102400	321331860	2105	2105	2105	2085	2099
618	20241211	102300	316926805	2105	2105	2105	2105	612
619	20241211	102200	315638545	2100	2105	2105	2100	359
620	20241211	102100	314884145	2105	2110	2110	2105	506
621	20241211	102000	313819000	2105	2100	2105	2100	351
622	20241211	101900	313080395	2100	2100	2105	2100	890
623	20241211	101800	311207230	2110	2105	2110	2105	395
624	20241211	101700	310375750	2100	2105	2105	2100	10
625	20241211	101600	310354725	2105	2105	2105	2105	100
626	20241211	101500	310144225	2105	2105	2105	2095	3329
627	20241211	101400	303169620	2105	2105	2105	2105	300
628	20241211	101300	302538120	2100	2095	2100	2095	945
629	20241211	101200	300554660	2085	2085	2085	2085	0
630	20241211	101100	300554660	2085	2085	2085	2085	1
631	20241211	101000	300552575	2095	2090	2095	2090	861
632	20241211	100900	298750790	2085	2085	2085	2085	446
633	20241211	100800	297820880	2085	2080	2085	2080	14
634	20241211	100700	297791740	2080	2080	2080	2080	57
635	20241211	100600	297673180	2080	2080	2090	2080	2463
636	20241211	100500	292550130	2080	2080	2080	2080	10
637	20241211	100400	292529330	2080	2080	2080	2080	2221
638	20241211	100300	287909650	2080	2080	2080	2080	0
639	20241211	100200	287909650	2080	2080	2080	2080	0
640	20241211	100100	287909650	2080	2095	2095	2080	1261
641	20241211	100000	285277375	2100	2100	2100	2100	7
642	20241211	095900	285262675	2095	2100	2100	2095	123
643	20241211	095800	285004490	2090	2090	2090	2090	228
644	20241211	095700	284527970	2090	2090	2090	2090	19
645	20241211	095600	284488260	2090	2090	2090	2090	255
646	20241211	095500	283955310	2100	2085	2100	2080	2488
647	20241211	095400	278758295	2085	2100	2100	2085	2166
648	20241211	095300	274230375	2105	2110	2125	2100	5417
649	20241211	095200	262804335	2125	2115	2125	2110	12415
650	20241211	095100	236494745	2115	2100	2115	2095	2549
651	20241211	095000	231130080	2105	2090	2105	2090	2651
652	20241211	094900	225570815	2090	2090	2095	2080	626
653	20241211	094800	224263250	2095	2090	2095	2090	512
654	20241211	094700	223193155	2090	2090	2090	2075	3242
655	20241211	094600	216441925	2090	2085	2095	2075	4570
656	20241211	094500	206929125	2100	2100	2100	2080	3606
657	20241211	094400	199404185	2100	2090	2100	2080	22487
658	20241211	094300	152269425	2095	2100	2100	2090	1783
659	20241211	094200	148542775	2100	2090	2100	2090	5570
660	20241211	094100	136893390	2085	2085	2085	2085	0
661	20241211	094000	136893390	2085	2080	2085	2080	6604
662	20241211	093900	123138970	2080	2080	2080	2080	387
663	20241211	093800	122334010	2075	2070	2080	2070	4283
664	20241211	093700	113446785	2075	2055	2075	2055	1605
665	20241211	093600	110137455	2055	2055	2055	2055	7
666	20241211	093500	110123070	2060	2060	2060	2045	25
667	20241211	093400	110071585	2060	2060	2060	2060	1
668	20241211	093300	110069525	2050	2060	2060	2050	572
669	20241211	093200	108896425	2060	2060	2060	2045	1003
670	20241211	093100	106845215	2045	2045	2045	2045	50
671	20241211	093000	106742965	2045	2065	2070	2045	5883
672	20241211	092900	94623245	2070	2070	2070	2065	378
673	20241211	092800	93841885	2065	2070	2070	2065	2057
674	20241211	092700	89588680	2070	2060	2075	2060	1544
675	20241211	092600	86393005	2060	2065	2075	2055	4878
676	20241211	092500	76322270	2060	2055	2065	2050	1357
677	20241211	092400	73530170	2055	2050	2060	2045	2071
678	20241211	092300	69280905	2045	2050	2055	2045	738
679	20241211	092200	67767810	2050	2050	2050	2045	893
680	20241211	092100	65938140	2050	2035	2050	2030	1630
681	20241211	092000	62607815	2035	2035	2035	2035	401
682	20241211	091900	61791780	2035	2030	2035	2030	1267
683	20241211	091800	59218460	2035	2020	2040	2015	4870
684	20241211	091700	49312355	2020	2010	2020	2010	1574
685	20241211	091600	46137070	2010	2005	2010	2005	507
686	20241211	091500	45118165	2000	2005	2015	2000	1762
687	20241211	091400	41587085	2005	1999	2005	1999	328
688	20241211	091300	40930706	1999	2010	2015	1998	633
689	20241211	091200	39661851	2015	1986	2015	1986	2373
690	20241211	091100	34926637	1986	2015	2015	1984	5459
691	20241211	091000	24074903	2010	1979	2040	1979	8679
692	20241211	090900	6778831	1970	1959	1970	1959	950
693	20241211	090800	4915162	1959	1945	1959	1944	917
694	20241211	090700	3127148	1944	1935	1945	1909	441
695	20241211	090600	2272523	1936	1907	1936	1907	394
696	20241211	090500	1509777	1937	1932	1937	1932	61
697	20241211	090400	1391870	1937	1905	1937	1905	303
698	20241211	090300	805501	1937	1937	1937	1937	0
699	20241211	090200	805501	1937	1937	1937	1937	0
700	20241211	090100	805501	1937	1901	1938	1901	62
701	20241211	090000	685902	1901	1900	1901	1900	61