KissMeData/241690/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205400	462454670	2920	2920	2920	2920	3664
3	20241211	205300	462454670	2920	2920	2920	2920	0
4	20241211	205200	462454670	2920	2920	2920	2920	0
5	20241211	205100	462454670	2920	2920	2920	2920	0
6	20241211	205000	462454670	2920	2920	2920	2920	0
7	20241211	204900	462454670	2920	2920	2920	2920	0
8	20241211	204800	462454670	2920	2920	2920	2920	0
9	20241211	204700	462454670	2920	2920	2920	2920	0
10	20241211	204600	462454670	2920	2920	2920	2920	0
11	20241211	204500	462454670	2920	2920	2920	2920	0
12	20241211	204400	462454670	2920	2920	2920	2920	0
13	20241211	204300	462454670	2920	2920	2920	2920	0
14	20241211	204200	462454670	2920	2920	2920	2920	0
15	20241211	204100	462454670	2920	2920	2920	2920	0
16	20241211	204000	462454670	2920	2920	2920	2920	0
17	20241211	203900	462454670	2920	2920	2920	2920	0
18	20241211	203800	462454670	2920	2920	2920	2920	0
19	20241211	203700	462454670	2920	2920	2920	2920	0
20	20241211	203600	462454670	2920	2920	2920	2920	0
21	20241211	203500	462454670	2920	2920	2920	2920	0
22	20241211	203400	462454670	2920	2920	2920	2920	0
23	20241211	203300	462454670	2920	2920	2920	2920	0
24	20241211	203200	462454670	2920	2920	2920	2920	0
25	20241211	203100	462454670	2920	2920	2920	2920	0
26	20241211	203000	462454670	2920	2920	2920	2920	0
27	20241211	202900	462454670	2920	2920	2920	2920	0
28	20241211	202800	462454670	2920	2920	2920	2920	0
29	20241211	202700	462454670	2920	2920	2920	2920	0
30	20241211	202600	462454670	2920	2920	2920	2920	0
31	20241211	202500	462454670	2920	2920	2920	2920	0
32	20241211	202400	462454670	2920	2920	2920	2920	3664
33	20241211	202300	462454670	2920	2920	2920	2920	0
34	20241211	202200	462454670	2920	2920	2920	2920	0
35	20241211	202100	462454670	2920	2920	2920	2920	0
36	20241211	202000	462454670	2920	2920	2920	2920	0
37	20241211	201900	462454670	2920	2920	2920	2920	0
38	20241211	201800	462454670	2920	2920	2920	2920	0
39	20241211	201700	462454670	2920	2920	2920	2920	0
40	20241211	201600	462454670	2920	2920	2920	2920	0
41	20241211	201500	462454670	2920	2920	2920	2920	0
42	20241211	201400	462454670	2920	2920	2920	2920	0
43	20241211	201300	462454670	2920	2920	2920	2920	0
44	20241211	201200	462454670	2920	2920	2920	2920	0
45	20241211	201100	462454670	2920	2920	2920	2920	0
46	20241211	201000	462454670	2920	2920	2920	2920	0
47	20241211	200900	462454670	2920	2920	2920	2920	0
48	20241211	200800	462454670	2920	2920	2920	2920	0
49	20241211	200700	462454670	2920	2920	2920	2920	0
50	20241211	200600	462454670	2920	2920	2920	2920	0
51	20241211	200500	462454670	2920	2920	2920	2920	0
52	20241211	200400	462454670	2920	2920	2920	2920	0
53	20241211	200300	462454670	2920	2920	2920	2920	0
54	20241211	200200	462454670	2920	2920	2920	2920	0
55	20241211	200100	462454670	2920	2920	2920	2920	0
56	20241211	200000	462454670	2920	2920	2920	2920	0
57	20241211	195900	462454670	2920	2920	2920	2920	0
58	20241211	195800	462454670	2920	2920	2920	2920	0
59	20241211	195700	462454670	2920	2920	2920	2920	0
60	20241211	195600	462454670	2920	2920	2920	2920	0
61	20241211	195500	462454670	2920	2920	2920	2920	0
62	20241211	195400	462454670	2920	2920	2920	2920	3664
63	20241211	195300	462454670	2920	2920	2920	2920	0
64	20241211	195200	462454670	2920	2920	2920	2920	0
65	20241211	195100	462454670	2920	2920	2920	2920	0
66	20241211	195000	462454670	2920	2920	2920	2920	0
67	20241211	194900	462454670	2920	2920	2920	2920	0
68	20241211	194800	462454670	2920	2920	2920	2920	0
69	20241211	194700	462454670	2920	2920	2920	2920	0
70	20241211	194600	462454670	2920	2920	2920	2920	0
71	20241211	194500	462454670	2920	2920	2920	2920	0
72	20241211	194400	462454670	2920	2920	2920	2920	0
73	20241211	194300	462454670	2920	2920	2920	2920	0
74	20241211	194200	462454670	2920	2920	2920	2920	0
75	20241211	194100	462454670	2920	2920	2920	2920	0
76	20241211	194000	462454670	2920	2920	2920	2920	0
77	20241211	193900	462454670	2920	2920	2920	2920	0
78	20241211	193800	462454670	2920	2920	2920	2920	0
79	20241211	193700	462454670	2920	2920	2920	2920	0
80	20241211	193600	462454670	2920	2920	2920	2920	0
81	20241211	193500	462454670	2920	2920	2920	2920	0
82	20241211	193400	462454670	2920	2920	2920	2920	0
83	20241211	193300	462454670	2920	2920	2920	2920	0
84	20241211	193200	462454670	2920	2920	2920	2920	0
85	20241211	193100	462454670	2920	2920	2920	2920	0
86	20241211	193000	462454670	2920	2920	2920	2920	0
87	20241211	192900	462454670	2920	2920	2920	2920	0
88	20241211	192800	462454670	2920	2920	2920	2920	0
89	20241211	192700	462454670	2920	2920	2920	2920	0
90	20241211	192600	462454670	2920	2920	2920	2920	0
91	20241211	192500	462454670	2920	2920	2920	2920	0
92	20241211	192400	462454670	2920	2920	2920	2920	3664
93	20241211	192300	462454670	2920	2920	2920	2920	0
94	20241211	192200	462454670	2920	2920	2920	2920	0
95	20241211	192100	462454670	2920	2920	2920	2920	0
96	20241211	192000	462454670	2920	2920	2920	2920	0
97	20241211	191900	462454670	2920	2920	2920	2920	0
98	20241211	191800	462454670	2920	2920	2920	2920	0
99	20241211	191700	462454670	2920	2920	2920	2920	0
100	20241211	191600	462454670	2920	2920	2920	2920	0
101	20241211	191500	462454670	2920	2920	2920	2920	0
102	20241211	191400	462454670	2920	2920	2920	2920	0
103	20241211	191300	462454670	2920	2920	2920	2920	0
104	20241211	191200	462454670	2920	2920	2920	2920	0
105	20241211	191100	462454670	2920	2920	2920	2920	0
106	20241211	191000	462454670	2920	2920	2920	2920	0
107	20241211	190900	462454670	2920	2920	2920	2920	0
108	20241211	190800	462454670	2920	2920	2920	2920	0
109	20241211	190700	462454670	2920	2920	2920	2920	0
110	20241211	190600	462454670	2920	2920	2920	2920	0
111	20241211	190500	462454670	2920	2920	2920	2920	0
112	20241211	190400	462454670	2920	2920	2920	2920	0
113	20241211	190300	462454670	2920	2920	2920	2920	0
114	20241211	190200	462454670	2920	2920	2920	2920	0
115	20241211	190100	462454670	2920	2920	2920	2920	0
116	20241211	190000	462454670	2920	2920	2920	2920	0
117	20241211	185900	462454670	2920	2920	2920	2920	0
118	20241211	185800	462454670	2920	2920	2920	2920	0
119	20241211	185700	462454670	2920	2920	2920	2920	0
120	20241211	185600	462454670	2920	2920	2920	2920	0
121	20241211	185500	462454670	2920	2920	2920	2920	0
122	20241211	185400	462454670	2920	2920	2920	2920	3664
123	20241211	185300	462454670	2920	2920	2920	2920	0
124	20241211	185200	462454670	2920	2920	2920	2920	0
125	20241211	185100	462454670	2920	2920	2920	2920	0
126	20241211	185000	462454670	2920	2920	2920	2920	0
127	20241211	184900	462454670	2920	2920	2920	2920	0
128	20241211	184800	462454670	2920	2920	2920	2920	0
129	20241211	184700	462454670	2920	2920	2920	2920	0
130	20241211	184600	462454670	2920	2920	2920	2920	0
131	20241211	184500	462454670	2920	2920	2920	2920	0
132	20241211	184400	462454670	2920	2920	2920	2920	0
133	20241211	184300	462454670	2920	2920	2920	2920	0
134	20241211	184200	462454670	2920	2920	2920	2920	0
135	20241211	184100	462454670	2920	2920	2920	2920	0
136	20241211	184000	462454670	2920	2920	2920	2920	0
137	20241211	183900	462454670	2920	2920	2920	2920	0
138	20241211	183800	462454670	2920	2920	2920	2920	0
139	20241211	183700	462454670	2920	2920	2920	2920	0
140	20241211	183600	462454670	2920	2920	2920	2920	0
141	20241211	183500	462454670	2920	2920	2920	2920	0
142	20241211	183400	462454670	2920	2920	2920	2920	0
143	20241211	183300	462454670	2920	2920	2920	2920	0
144	20241211	183200	462454670	2920	2920	2920	2920	0
145	20241211	183100	462454670	2920	2920	2920	2920	0
146	20241211	183000	462454670	2920	2920	2920	2920	0
147	20241211	182900	462454670	2920	2920	2920	2920	0
148	20241211	182800	462454670	2920	2920	2920	2920	0
149	20241211	182700	462454670	2920	2920	2920	2920	0
150	20241211	182600	462454670	2920	2920	2920	2920	0
151	20241211	182500	462454670	2920	2920	2920	2920	0
152	20241211	182400	462454670	2920	2920	2920	2920	3664
153	20241211	182300	462454670	2920	2920	2920	2920	0
154	20241211	182200	462454670	2920	2920	2920	2920	0
155	20241211	182100	462454670	2920	2920	2920	2920	0
156	20241211	182000	462454670	2920	2920	2920	2920	0
157	20241211	181900	462454670	2920	2920	2920	2920	0
158	20241211	181800	462454670	2920	2920	2920	2920	0
159	20241211	181700	462454670	2920	2920	2920	2920	0
160	20241211	181600	462454670	2920	2920	2920	2920	0
161	20241211	181500	462454670	2920	2920	2920	2920	0
162	20241211	181400	462454670	2920	2920	2920	2920	0
163	20241211	181300	462454670	2920	2920	2920	2920	0
164	20241211	181200	462454670	2920	2920	2920	2920	0
165	20241211	181100	462454670	2920	2920	2920	2920	0
166	20241211	181000	462454670	2920	2920	2920	2920	0
167	20241211	180900	462454670	2920	2920	2920	2920	0
168	20241211	180800	462454670	2920	2920	2920	2920	0
169	20241211	180700	462454670	2920	2920	2920	2920	0
170	20241211	180600	462454670	2920	2920	2920	2920	0
171	20241211	180500	462454670	2920	2920	2920	2920	0
172	20241211	180400	462454670	2920	2920	2920	2920	0
173	20241211	180300	462454670	2920	2920	2920	2920	0
174	20241211	180200	462454670	2920	2920	2920	2920	0
175	20241211	180100	462454670	2920	2920	2920	2920	0
176	20241211	180000	462454670	2920	2920	2920	2920	0
177	20241211	175900	462454670	2920	2920	2920	2920	0
178	20241211	175800	462454670	2920	2920	2920	2920	0
179	20241211	175700	462454670	2920	2920	2920	2920	0
180	20241211	175600	462454670	2920	2920	2920	2920	0
181	20241211	175500	462454670	2920	2920	2920	2920	0
182	20241211	175400	462454670	2920	2920	2920	2920	3664
183	20241211	175300	462454670	2920	2920	2920	2920	0
184	20241211	175200	462454670	2920	2920	2920	2920	0
185	20241211	175100	462454670	2920	2920	2920	2920	0
186	20241211	175000	462454670	2920	2920	2920	2920	0
187	20241211	174900	462454670	2920	2920	2920	2920	0
188	20241211	174800	462454670	2920	2920	2920	2920	0
189	20241211	174700	462454670	2920	2920	2920	2920	0
190	20241211	174600	462454670	2920	2920	2920	2920	0
191	20241211	174500	462454670	2920	2920	2920	2920	0
192	20241211	174400	462454670	2920	2920	2920	2920	0
193	20241211	174300	462454670	2920	2920	2920	2920	0
194	20241211	174200	462454670	2920	2920	2920	2920	0
195	20241211	174100	462454670	2920	2920	2920	2920	0
196	20241211	174000	462454670	2920	2920	2920	2920	0
197	20241211	173900	462454670	2920	2920	2920	2920	0
198	20241211	173800	462454670	2920	2920	2920	2920	0
199	20241211	173700	462454670	2920	2920	2920	2920	0
200	20241211	173600	462454670	2920	2920	2920	2920	0
201	20241211	173500	462454670	2920	2920	2920	2920	0
202	20241211	173400	462454670	2920	2920	2920	2920	0
203	20241211	173300	462454670	2920	2920	2920	2920	0
204	20241211	173200	462454670	2920	2920	2920	2920	0
205	20241211	173100	462454670	2920	2920	2920	2920	0
206	20241211	173000	462454670	2920	2920	2920	2920	0
207	20241211	172900	462454670	2920	2920	2920	2920	0
208	20241211	172800	462454670	2920	2920	2920	2920	0
209	20241211	172700	462454670	2920	2920	2920	2920	0
210	20241211	172600	462454670	2920	2920	2920	2920	0
211	20241211	172500	462454670	2920	2920	2920	2920	0
212	20241211	172400	462454670	2920	2920	2920	2920	3664
213	20241211	172300	462454670	2920	2920	2920	2920	0
214	20241211	172200	462454670	2920	2920	2920	2920	0
215	20241211	172100	462454670	2920	2920	2920	2920	0
216	20241211	172000	462454670	2920	2920	2920	2920	0
217	20241211	171900	462454670	2920	2920	2920	2920	0
218	20241211	171800	462454670	2920	2920	2920	2920	0
219	20241211	171700	462454670	2920	2920	2920	2920	0
220	20241211	171600	462454670	2920	2920	2920	2920	0
221	20241211	171500	462454670	2920	2920	2920	2920	0
222	20241211	171400	462454670	2920	2920	2920	2920	0
223	20241211	171300	462454670	2920	2920	2920	2920	0
224	20241211	171200	462454670	2920	2920	2920	2920	0
225	20241211	171100	462454670	2920	2920	2920	2920	0
226	20241211	171000	462454670	2920	2920	2920	2920	0
227	20241211	170900	462454670	2920	2920	2920	2920	0
228	20241211	170800	462454670	2920	2920	2920	2920	0
229	20241211	170700	462454670	2920	2920	2920	2920	0
230	20241211	170600	462454670	2920	2920	2920	2920	0
231	20241211	170500	462454670	2920	2920	2920	2920	0
232	20241211	170400	462454670	2920	2920	2920	2920	0
233	20241211	170300	462454670	2920	2920	2920	2920	0
234	20241211	170200	462454670	2920	2920	2920	2920	0
235	20241211	170100	462454670	2920	2920	2920	2920	0
236	20241211	170000	462454670	2920	2920	2920	2920	0
237	20241211	165900	462454670	2920	2920	2920	2920	0
238	20241211	165800	462454670	2920	2920	2920	2920	0
239	20241211	165700	462454670	2920	2920	2920	2920	0
240	20241211	165600	462454670	2920	2920	2920	2920	0
241	20241211	165500	462454670	2920	2920	2920	2920	0
242	20241211	165400	462454670	2920	2920	2920	2920	3664
243	20241211	165300	462454670	2920	2920	2920	2920	0
244	20241211	165200	462454670	2920	2920	2920	2920	0
245	20241211	165100	462454670	2920	2920	2920	2920	0
246	20241211	165000	462454670	2920	2920	2920	2920	0
247	20241211	164900	462454670	2920	2920	2920	2920	0
248	20241211	164800	462454670	2920	2920	2920	2920	0
249	20241211	164700	462454670	2920	2920	2920	2920	0
250	20241211	164600	462454670	2920	2920	2920	2920	0
251	20241211	164500	462454670	2920	2920	2920	2920	0
252	20241211	164400	462454670	2920	2920	2920	2920	0
253	20241211	164300	462454670	2920	2920	2920	2920	0
254	20241211	164200	462454670	2920	2920	2920	2920	0
255	20241211	164100	462454670	2920	2920	2920	2920	0
256	20241211	164000	462454670	2920	2920	2920	2920	0
257	20241211	163900	462454670	2920	2920	2920	2920	0
258	20241211	163800	462454670	2920	2920	2920	2920	0
259	20241211	163700	462454670	2920	2920	2920	2920	0
260	20241211	163600	462454670	2920	2920	2920	2920	0
261	20241211	163500	462454670	2920	2920	2920	2920	0
262	20241211	163400	462454670	2920	2920	2920	2920	0
263	20241211	163300	462454670	2920	2920	2920	2920	0
264	20241211	163200	462454670	2920	2920	2920	2920	0
265	20241211	163100	462454670	2920	2920	2920	2920	0
266	20241211	163000	462454670	2920	2920	2920	2920	0
267	20241211	162900	462454670	2920	2920	2920	2920	0
268	20241211	162800	462454670	2920	2920	2920	2920	0
269	20241211	162700	462454670	2920	2920	2920	2920	0
270	20241211	162600	462454670	2920	2920	2920	2920	0
271	20241211	162500	462454670	2920	2920	2920	2920	0
272	20241211	162400	462454670	2920	2920	2920	2920	3664
273	20241211	162300	462454670	2920	2920	2920	2920	0
274	20241211	162200	462454670	2920	2920	2920	2920	0
275	20241211	162100	462454670	2920	2920	2920	2920	0
276	20241211	162000	462454670	2920	2920	2920	2920	0
277	20241211	161900	462454670	2920	2920	2920	2920	0
278	20241211	161800	462454670	2920	2920	2920	2920	0
279	20241211	161700	462454670	2920	2920	2920	2920	0
280	20241211	161600	462454670	2920	2920	2920	2920	0
281	20241211	161500	462454670	2920	2920	2920	2920	0
282	20241211	161400	462454670	2920	2920	2920	2920	0
283	20241211	161300	462454670	2920	2920	2920	2920	0
284	20241211	161200	462454670	2920	2920	2920	2920	0
285	20241211	161100	462454670	2920	2920	2920	2920	0
286	20241211	161000	462454670	2920	2920	2920	2920	0
287	20241211	160900	462454670	2920	2920	2920	2920	0
288	20241211	160800	462454670	2920	2920	2920	2920	0
289	20241211	160700	462454670	2920	2920	2920	2920	0
290	20241211	160600	462454670	2920	2920	2920	2920	0
291	20241211	160500	462454670	2920	2920	2920	2920	0
292	20241211	160400	462454670	2920	2920	2920	2920	0
293	20241211	160300	462454670	2920	2920	2920	2920	0
294	20241211	160200	462454670	2920	2920	2920	2920	0
295	20241211	160100	462454670	2920	2920	2920	2920	0
296	20241211	160000	462454670	2920	2920	2920	2920	0
297	20241211	155900	462454670	2920	2920	2920	2920	0
298	20241211	155800	462454670	2920	2920	2920	2920	0
299	20241211	155700	462454670	2920	2920	2920	2920	0
300	20241211	155600	462454670	2920	2920	2920	2920	0
301	20241211	155500	462454670	2920	2920	2920	2920	0
302	20241211	155400	462454670	2920	2920	2920	2920	3664
303	20241211	155300	462454670	2920	2920	2920	2920	0
304	20241211	155200	462454670	2920	2920	2920	2920	0
305	20241211	155100	462454670	2920	2920	2920	2920	0
306	20241211	155000	462454670	2920	2920	2920	2920	0
307	20241211	154900	462454670	2920	2920	2920	2920	0
308	20241211	154800	462454670	2920	2920	2920	2920	0
309	20241211	154700	462454670	2920	2920	2920	2920	0
310	20241211	154600	462454670	2920	2920	2920	2920	0
311	20241211	154500	462454670	2920	2920	2920	2920	0
312	20241211	154400	462454670	2920	2920	2920	2920	0
313	20241211	154300	462454670	2920	2920	2920	2920	0
314	20241211	154200	462454670	2920	2920	2920	2920	0
315	20241211	154100	462454670	2920	2920	2920	2920	0
316	20241211	154000	462454670	2920	2920	2920	2920	0
317	20241211	153900	462454670	2920	2920	2920	2920	0
318	20241211	153800	462454670	2920	2920	2920	2920	0
319	20241211	153700	462454670	2920	2920	2920	2920	0
320	20241211	153600	462454670	2920	2920	2920	2920	0
321	20241211	153500	462454670	2920	2920	2920	2920	0
322	20241211	153400	462454670	2920	2920	2920	2920	0
323	20241211	153300	462454670	2920	2920	2920	2920	0
324	20241211	153200	462454670	2920	2920	2920	2920	0
325	20241211	153100	462454670	2920	2920	2920	2920	0
326	20241211	153000	462454670	2920	2920	2920	2920	3664
327	20241211	152900	451755790	2925	2925	2925	2925	0
328	20241211	152800	451755790	2925	2925	2925	2925	0
329	20241211	152700	451755790	2925	2925	2925	2925	0
330	20241211	152600	451755790	2925	2925	2925	2925	0
331	20241211	152500	451755790	2925	2925	2925	2925	0
332	20241211	152400	451755790	2925	2925	2925	2925	0
333	20241211	152300	451755790	2925	2925	2925	2925	0
334	20241211	152200	451755790	2925	2925	2925	2925	0
335	20241211	152100	451755790	2925	2925	2925	2925	0
336	20241211	152000	451755790	2925	2925	2925	2925	0
337	20241211	151900	451755790	2925	2940	2940	2925	1061
338	20241211	151800	448641605	2940	2945	2945	2940	485
339	20241211	151700	447213565	2945	2945	2945	2945	193
340	20241211	151600	446645180	2945	2945	2945	2945	505
341	20241211	151500	445157955	2945	2945	2945	2945	230
342	20241211	151400	444480605	2940	2945	2945	2940	318
343	20241211	151300	443544450	2945	2945	2945	2945	315
344	20241211	151200	442616775	2945	2940	2945	2940	1708
345	20241211	151100	437594065	2940	2940	2940	2940	0
346	20241211	151000	437594065	2940	2930	2940	2930	42
347	20241211	150900	437470900	2940	2940	2940	2940	145
348	20241211	150800	437044600	2940	2940	2940	2940	308
349	20241211	150700	436139080	2940	2940	2940	2940	10
350	20241211	150600	436109680	2940	2940	2940	2940	214
351	20241211	150500	435480520	2935	2935	2935	2935	0
352	20241211	150400	435480520	2935	2935	2935	2935	0
353	20241211	150300	435480520	2935	2940	2940	2935	390
354	20241211	150200	434335820	2940	2940	2940	2940	0
355	20241211	150100	434335820	2940	2940	2940	2940	268
356	20241211	150000	433547900	2940	2940	2940	2940	0
357	20241211	145900	433547900	2940	2940	2940	2940	0
358	20241211	145800	433547900	2940	2940	2940	2940	321
359	20241211	145700	432604160	2935	2935	2935	2935	0
360	20241211	145600	432604160	2935	2935	2935	2935	0
361	20241211	145500	432604160	2935	2935	2935	2935	0
362	20241211	145400	432604160	2935	2935	2935	2935	337
363	20241211	145300	431615065	2940	2940	2940	2940	0
364	20241211	145200	431615065	2940	2935	2940	2935	313
365	20241211	145100	430696405	2935	2935	2935	2935	0
366	20241211	145000	430696405	2935	2935	2935	2935	0
367	20241211	144900	430696405	2935	2935	2935	2935	302
368	20241211	144800	429810035	2935	2935	2935	2935	0
369	20241211	144700	429810035	2935	2935	2935	2935	0
370	20241211	144600	429810035	2935	2935	2935	2935	3220
371	20241211	144500	420359335	2935	2935	2935	2935	0
372	20241211	144400	420359335	2935	2935	2935	2935	605
373	20241211	144300	418583660	2935	2935	2935	2935	87
374	20241211	144200	418328315	2935	2935	2935	2935	1
375	20241211	144100	418325380	2930	2930	2930	2930	46
376	20241211	144000	418190600	2930	2930	2930	2930	0
377	20241211	143900	418190600	2930	2930	2930	2930	0
378	20241211	143800	418190600	2930	2930	2930	2930	0
379	20241211	143700	418190600	2930	2930	2930	2930	686
380	20241211	143600	416180620	2930	2930	2930	2930	0
381	20241211	143500	416180620	2930	2930	2930	2930	0
382	20241211	143400	416180620	2930	2930	2930	2930	0
383	20241211	143300	416180620	2930	2930	2930	2930	0
384	20241211	143200	416180620	2930	2930	2930	2930	0
385	20241211	143100	416180620	2930	2930	2930	2930	0
386	20241211	143000	416180620	2930	2925	2930	2925	437
387	20241211	142900	414900395	2925	2925	2925	2920	266
388	20241211	142800	414123315	2920	2920	2920	2920	0
389	20241211	142700	414123315	2920	2920	2920	2920	0
390	20241211	142600	414123315	2920	2920	2920	2920	0
391	20241211	142500	414123315	2920	2920	2920	2920	5
392	20241211	142400	414108715	2920	2920	2920	2920	500
393	20241211	142300	412648715	2930	2930	2930	2930	0
394	20241211	142200	412648715	2930	2930	2930	2930	632
395	20241211	142100	410796955	2925	2925	2925	2925	0
396	20241211	142000	410796955	2925	2925	2925	2925	0
397	20241211	141900	410796955	2925	2925	2925	2925	0
398	20241211	141800	410796955	2925	2935	2935	2925	742
399	20241211	141700	408622095	2930	2930	2930	2930	127
400	20241211	141600	408249985	2925	2925	2925	2925	0
401	20241211	141500	408249985	2925	2925	2925	2925	40
402	20241211	141400	408132985	2930	2930	2930	2930	0
403	20241211	141300	408132985	2930	2930	2930	2930	0
404	20241211	141200	408132985	2930	2930	2930	2930	0
405	20241211	141100	408132985	2930	2930	2930	2930	253
406	20241211	141000	407391695	2930	2930	2930	2930	0
407	20241211	140900	407391695	2930	2930	2930	2930	0
408	20241211	140800	407391695	2930	2930	2930	2930	0
409	20241211	140700	407391695	2930	2930	2930	2930	0
410	20241211	140600	407391695	2930	2930	2930	2930	0
411	20241211	140500	407391695	2930	2930	2930	2930	0
412	20241211	140400	407391695	2930	2930	2930	2930	0
413	20241211	140300	407391695	2930	2925	2930	2925	333
414	20241211	140200	406416030	2925	2925	2925	2925	0
415	20241211	140100	406416030	2925	2925	2925	2925	0
416	20241211	140000	406416030	2925	2925	2925	2925	100
417	20241211	135900	406123530	2925	2925	2925	2925	0
418	20241211	135800	406123530	2925	2925	2925	2925	50
419	20241211	135700	405977280	2925	2925	2925	2925	0
420	20241211	135600	405977280	2925	2925	2925	2925	158
421	20241211	135500	405515130	2925	2925	2925	2925	0
422	20241211	135400	405515130	2925	2925	2925	2925	0
423	20241211	135300	405515130	2925	2925	2925	2925	0
424	20241211	135200	405515130	2925	2925	2925	2925	0
425	20241211	135100	405515130	2925	2925	2925	2925	50
426	20241211	135000	405368880	2925	2925	2925	2925	299
427	20241211	134900	404494305	2920	2920	2920	2920	0
428	20241211	134800	404494305	2920	2920	2920	2920	0
429	20241211	134700	404494305	2920	2920	2920	2920	0
430	20241211	134600	404494305	2920	2920	2920	2920	106
431	20241211	134500	404184785	2920	2920	2920	2920	0
432	20241211	134400	404184785	2920	2920	2920	2920	223
433	20241211	134300	403533625	2930	2930	2930	2930	0
434	20241211	134200	403533625	2930	2930	2930	2930	14
435	20241211	134100	403492605	2930	2930	2930	2930	393
436	20241211	134000	402341115	2925	2925	2925	2925	0
437	20241211	133900	402341115	2925	2925	2925	2925	0
438	20241211	133800	402341115	2925	2925	2925	2925	682
439	20241211	133700	400346265	2930	2930	2930	2930	179
440	20241211	133600	399821795	2930	2930	2930	2930	0
441	20241211	133500	399821795	2930	2930	2930	2930	0
442	20241211	133400	399821795	2930	2930	2930	2930	0
443	20241211	133300	399821795	2930	2930	2930	2930	0
444	20241211	133200	399821795	2930	2925	2930	2920	315
445	20241211	133100	398899510	2930	2925	2930	2925	3
446	20241211	133000	398890730	2925	2925	2925	2925	0
447	20241211	132900	398890730	2925	2925	2925	2925	150
448	20241211	132800	398451980	2920	2920	2920	2920	0
449	20241211	132700	398451980	2920	2920	2920	2920	0
450	20241211	132600	398451980	2920	2920	2920	2920	0
451	20241211	132500	398451980	2920	2920	2920	2920	0
452	20241211	132400	398451980	2920	2920	2920	2920	252
453	20241211	132300	397716140	2920	2920	2920	2920	0
454	20241211	132200	397716140	2920	2925	2925	2920	32
455	20241211	132100	397622550	2920	2920	2920	2920	0
456	20241211	132000	397622550	2920	2920	2920	2920	20
457	20241211	131900	397564150	2925	2925	2925	2925	318
458	20241211	131800	396634000	2925	2925	2925	2925	0
459	20241211	131700	396634000	2925	2925	2925	2925	30
460	20241211	131600	396546250	2920	2920	2920	2920	166
461	20241211	131500	396061530	2920	2920	2920	2920	0
462	20241211	131400	396061530	2920	2920	2920	2920	0
463	20241211	131300	396061530	2920	2920	2920	2920	302
464	20241211	131200	395179690	2920	2920	2920	2920	0
465	20241211	131100	395179690	2920	2920	2920	2920	0
466	20241211	131000	395179690	2920	2920	2920	2920	201
467	20241211	130900	394592770	2910	2910	2910	2910	0
468	20241211	130800	394592770	2910	2910	2910	2910	0
469	20241211	130700	394592770	2910	2910	2910	2910	0
470	20241211	130600	394592770	2910	2910	2910	2910	0
471	20241211	130500	394592770	2910	2910	2910	2910	0
472	20241211	130400	394592770	2910	2910	2910	2910	323
473	20241211	130300	393652840	2910	2910	2910	2910	0
474	20241211	130200	393652840	2910	2910	2910	2910	0
475	20241211	130100	393652840	2910	2910	2910	2910	0
476	20241211	130000	393652840	2910	2910	2910	2910	0
477	20241211	125900	393652840	2910	2920	2920	2910	963
478	20241211	125800	390850460	2925	2925	2925	2925	0
479	20241211	125700	390850460	2925	2925	2925	2925	0
480	20241211	125600	390850460	2925	2925	2925	2925	0
481	20241211	125500	390850460	2925	2925	2925	2925	0
482	20241211	125400	390850460	2925	2925	2925	2925	0
483	20241211	125300	390850460	2925	2925	2925	2925	400
484	20241211	125200	389680460	2925	2925	2925	2925	0
485	20241211	125100	389680460	2925	2925	2925	2925	0
486	20241211	125000	389680460	2925	2925	2925	2925	0
487	20241211	124900	389680460	2925	2925	2925	2925	0
488	20241211	124800	389680460	2925	2925	2925	2925	0
489	20241211	124700	389680460	2925	2925	2925	2925	0
490	20241211	124600	389680460	2925	2925	2925	2925	0
491	20241211	124500	389680460	2925	2925	2925	2925	0
492	20241211	124400	389680460	2925	2910	2925	2910	637
493	20241211	124300	387822980	2910	2910	2910	2910	51
494	20241211	124200	387674570	2925	2925	2925	2925	0
495	20241211	124100	387674570	2925	2925	2925	2925	0
496	20241211	124000	387674570	2925	2925	2925	2925	0
497	20241211	123900	387674570	2925	2925	2925	2925	0
498	20241211	123800	387674570	2925	2925	2925	2925	0
499	20241211	123700	387674570	2925	2925	2925	2925	191
500	20241211	123600	387115895	2910	2910	2910	2910	0
501	20241211	123500	387115895	2910	2910	2910	2910	0
502	20241211	123400	387115895	2910	2910	2910	2910	0
503	20241211	123300	387115895	2910	2910	2910	2910	424
504	20241211	123200	385882055	2925	2920	2925	2920	302
505	20241211	123100	384998710	2920	2920	2920	2920	0
506	20241211	123000	384998710	2920	2920	2920	2920	0
507	20241211	122900	384998710	2920	2920	2920	2920	102
508	20241211	122800	384700870	2920	2920	2920	2920	0
509	20241211	122700	384700870	2920	2920	2920	2920	20
510	20241211	122600	384642470	2920	2920	2920	2920	207
511	20241211	122500	384038030	2910	2910	2910	2910	466
512	20241211	122400	382681970	2910	2910	2910	2910	0
513	20241211	122300	382681970	2910	2910	2910	2910	10
514	20241211	122200	382652870	2905	2905	2905	2905	0
515	20241211	122100	382652870	2905	2905	2905	2905	0
516	20241211	122000	382652870	2905	2905	2905	2905	0
517	20241211	121900	382652870	2905	2905	2905	2905	181
518	20241211	121800	382127065	2915	2915	2915	2915	352
519	20241211	121700	381100985	2910	2910	2910	2910	0
520	20241211	121600	381100985	2910	2910	2910	2910	0
521	20241211	121500	381100985	2910	2910	2910	2910	0
522	20241211	121400	381100985	2910	2910	2910	2910	0
523	20241211	121300	381100985	2910	2910	2910	2910	0
524	20241211	121200	381100985	2910	2910	2910	2910	0
525	20241211	121100	381100985	2910	2910	2910	2910	207
526	20241211	121000	380498615	2910	2910	2910	2910	5
527	20241211	120900	380484065	2910	2910	2910	2910	0
528	20241211	120800	380484065	2910	2910	2910	2910	0
529	20241211	120700	380484065	2910	2910	2910	2910	0
530	20241211	120600	380484065	2910	2910	2910	2910	0
531	20241211	120500	380484065	2910	2910	2910	2910	0
532	20241211	120400	380484065	2910	2910	2910	2910	267
533	20241211	120300	379707095	2905	2905	2905	2905	51
534	20241211	120200	379558940	2910	2910	2910	2910	0
535	20241211	120100	379558940	2910	2910	2910	2910	85
536	20241211	120000	379311590	2910	2910	2910	2910	5
537	20241211	115900	379297040	2910	2910	2910	2910	50
538	20241211	115800	379151540	2910	2910	2910	2910	0
539	20241211	115700	379151540	2910	2910	2910	2910	400
540	20241211	115600	377987540	2905	2905	2905	2905	0
541	20241211	115500	377987540	2905	2905	2905	2905	0
542	20241211	115400	377987540	2905	2905	2905	2905	9
543	20241211	115300	377961395	2910	2910	2910	2910	9
544	20241211	115200	377935205	2910	2910	2910	2910	0
545	20241211	115100	377935205	2910	2910	2910	2910	0
546	20241211	115000	377935205	2910	2910	2910	2910	0
547	20241211	114900	377935205	2910	2910	2910	2910	0
548	20241211	114800	377935205	2910	2910	2910	2910	3
549	20241211	114700	377926475	2910	2910	2910	2910	0
550	20241211	114600	377926475	2910	2910	2910	2910	0
551	20241211	114500	377926475	2910	2910	2910	2910	0
552	20241211	114400	377926475	2910	2910	2910	2910	0
553	20241211	114300	377926475	2910	2910	2910	2910	226
554	20241211	114200	377268815	2910	2910	2910	2910	0
555	20241211	114100	377268815	2910	2905	2910	2905	2219
556	20241211	114000	370813525	2900	2900	2900	2900	20
557	20241211	113900	370755525	2900	2900	2900	2900	699
558	20241211	113800	368728425	2900	2900	2900	2900	10
559	20241211	113700	368699425	2905	2905	2905	2905	1427
560	20241211	113600	364553990	2910	2910	2910	2910	205
561	20241211	113500	363957440	2915	2915	2915	2915	51
562	20241211	113400	363808775	2920	2920	2920	2920	0
563	20241211	113300	363808775	2920	2915	2920	2915	330
564	20241211	113200	362845220	2915	2915	2915	2915	316
565	20241211	113100	361924080	2915	2915	2915	2915	409
566	20241211	113000	360731845	2915	2915	2915	2915	0
567	20241211	112900	360731845	2915	2915	2915	2915	0
568	20241211	112800	360731845	2915	2915	2915	2915	199
569	20241211	112700	360151760	2915	2915	2915	2915	0
570	20241211	112600	360151760	2915	2915	2915	2915	0
571	20241211	112500	360151760	2915	2915	2915	2915	0
572	20241211	112400	360151760	2915	2915	2915	2915	0
573	20241211	112300	360151760	2915	2915	2915	2915	187
574	20241211	112200	359606655	2920	2920	2920	2920	0
575	20241211	112100	359606655	2920	2920	2920	2920	0
576	20241211	112000	359606655	2920	2920	2920	2920	0
577	20241211	111900	359606655	2920	2920	2920	2920	0
578	20241211	111800	359606655	2920	2920	2920	2920	1
579	20241211	111700	359603735	2920	2920	2920	2920	222
580	20241211	111600	358955495	2915	2915	2915	2915	1
581	20241211	111500	358952580	2910	2910	2910	2910	0
582	20241211	111400	358952580	2910	2910	2910	2910	0
583	20241211	111300	358952580	2910	2910	2910	2910	946
584	20241211	111200	356199720	2905	2905	2905	2905	0
585	20241211	111100	356199720	2905	2905	2905	2905	150
586	20241211	111000	355763970	2905	2905	2905	2905	82
587	20241211	110900	355525760	2905	2905	2905	2905	20
588	20241211	110800	355467660	2910	2910	2910	2910	0
589	20241211	110700	355467660	2910	2910	2910	2910	448
590	20241211	110600	354163980	2915	2915	2915	2915	53
591	20241211	110500	354009485	2920	2940	2945	2920	7051
592	20241211	110400	333322135	2940	2940	2940	2940	33
593	20241211	110300	333225115	2935	2935	2935	2935	0
594	20241211	110200	333225115	2935	2935	2935	2935	0
595	20241211	110100	333225115	2935	2935	2935	2935	0
596	20241211	110000	333225115	2935	2935	2935	2935	182
597	20241211	105900	332690945	2935	2935	2935	2935	0
598	20241211	105800	332690945	2935	2935	2935	2935	0
599	20241211	105700	332690945	2935	2935	2935	2935	0
600	20241211	105600	332690945	2935	2940	2940	2935	101
601	20241211	105500	332394505	2935	2935	2935	2935	0
602	20241211	105400	332394505	2935	2935	2935	2935	0
603	20241211	105300	332394505	2935	2935	2935	2935	1012
604	20241211	105200	329424285	2935	2935	2935	2935	0
605	20241211	105100	329424285	2935	2935	2935	2935	0
606	20241211	105000	329424285	2935	2935	2935	2935	0
607	20241211	104900	329424285	2935	2930	2935	2930	246
608	20241211	104800	328702280	2925	2925	2925	2925	101
609	20241211	104700	328406855	2930	2930	2930	2930	0
610	20241211	104600	328406855	2930	2925	2930	2925	99
611	20241211	104500	328117035	2930	2930	2930	2930	37
612	20241211	104400	328008625	2930	2935	2935	2930	152
613	20241211	104300	327563015	2935	2935	2935	2935	300
614	20241211	104200	326682515	2935	2935	2935	2935	0
615	20241211	104100	326682515	2935	2935	2935	2935	200
616	20241211	104000	326095515	2935	2935	2935	2935	7
617	20241211	103900	326074970	2935	2930	2935	2930	233
618	20241211	103800	325391245	2930	2930	2930	2930	0
619	20241211	103700	325391245	2930	2930	2930	2930	0
620	20241211	103600	325391245	2930	2930	2930	2930	0
621	20241211	103500	325391245	2930	2930	2930	2930	214
622	20241211	103400	324764225	2930	2930	2930	2930	0
623	20241211	103300	324764225	2930	2930	2930	2930	0
624	20241211	103200	324764225	2930	2930	2930	2930	10
625	20241211	103100	324734925	2920	2920	2920	2920	254
626	20241211	103000	323993245	2915	2915	2915	2915	102
627	20241211	102900	323695915	2920	2920	2920	2920	0
628	20241211	102800	323695915	2920	2920	2920	2920	685
629	20241211	102700	321695715	2925	2925	2925	2925	0
630	20241211	102600	321695715	2925	2925	2925	2925	0
631	20241211	102500	321695715	2925	2930	2930	2925	53
632	20241211	102400	321540675	2935	2935	2935	2935	290
633	20241211	102300	320689525	2930	2930	2930	2930	0
634	20241211	102200	320689525	2930	2930	2930	2930	0
635	20241211	102100	320689525	2930	2930	2930	2930	720
636	20241211	102000	318579925	2920	2920	2920	2920	1
637	20241211	101900	318577005	2920	2925	2925	2920	6
638	20241211	101800	318559475	2925	2925	2925	2925	907
639	20241211	101700	315906500	2910	2910	2910	2910	0
640	20241211	101600	315906500	2910	2920	2920	2910	200
641	20241211	101500	315324035	2920	2920	2920	2920	0
642	20241211	101400	315324035	2920	2910	2920	2910	52
643	20241211	101300	315172205	2920	2915	2920	2915	615
644	20241211	101200	313376905	2910	2920	2920	2910	230
645	20241211	101100	312707305	2920	2920	2920	2920	430
646	20241211	101000	311451705	2920	2920	2920	2920	61
647	20241211	100900	311273585	2925	2925	2925	2925	328
648	20241211	100800	310314185	2930	2930	2930	2930	0
649	20241211	100700	310314185	2930	2930	2930	2930	213
650	20241211	100600	309690095	2930	2930	2930	2930	1
651	20241211	100500	309687165	2935	2935	2935	2935	0
652	20241211	100400	309687165	2935	2935	2935	2935	309
653	20241211	100300	308780250	2920	2925	2935	2920	2530
654	20241211	100200	301384665	2925	2925	2925	2925	315
655	20241211	100100	300463290	2925	2925	2925	2925	457
656	20241211	100000	299126565	2920	2920	2925	2920	561
657	20241211	095900	297487165	2920	2925	2925	2920	207
658	20241211	095800	296882720	2920	2920	2920	2920	0
659	20241211	095700	296882720	2920	2920	2920	2920	968
660	20241211	095600	294056160	2910	2910	2910	2910	296
661	20241211	095500	293194800	2900	2900	2900	2900	100
662	20241211	095400	292904800	2910	2910	2910	2910	232
663	20241211	095300	292229680	2910	2910	2910	2910	450
664	20241211	095200	290920180	2910	2905	2910	2905	272
665	20241211	095100	290129040	2905	2905	2905	2905	0
666	20241211	095000	290129040	2905	2905	2905	2905	0
667	20241211	094900	290129040	2905	2905	2905	2905	311
668	20241211	094800	289225585	2905	2905	2905	2905	50
669	20241211	094700	289080335	2910	2910	2910	2910	267
670	20241211	094600	288303365	2915	2915	2915	2915	0
671	20241211	094500	288303365	2915	2910	2915	2910	293
672	20241211	094400	287449290	2910	2905	2910	2905	52
673	20241211	094300	287298225	2915	2915	2915	2915	150
674	20241211	094200	286860975	2915	2915	2915	2915	378
675	20241211	094100	285759105	2915	2910	2915	2910	358
676	20241211	094000	284715560	2905	2905	2905	2905	1890
677	20241211	093900	279225110	2905	2905	2905	2905	0
678	20241211	093800	279225110	2905	2905	2905	2905	231
679	20241211	093700	278554055	2900	2895	2900	2895	735
680	20241211	093600	276423065	2895	2900	2900	2895	679
681	20241211	093500	274456465	2900	2895	2900	2895	3807
682	20241211	093400	263425815	2900	2900	2900	2900	394
683	20241211	093300	262283215	2900	2915	2915	2900	7071
684	20241211	093200	241771085	2920	2920	2920	2920	50
685	20241211	093100	241625085	2915	2900	2915	2900	6340
686	20241211	093000	223220025	2895	2890	2895	2890	318
687	20241211	092900	222300265	2890	2890	2890	2890	0
688	20241211	092800	222300265	2890	2890	2890	2890	101
689	20241211	092700	222008375	2885	2885	2885	2885	350
690	20241211	092600	220998625	2885	2885	2885	2885	150
691	20241211	092500	220565875	2895	2895	2895	2895	230
692	20241211	092400	219900025	2890	2885	2890	2885	1714
693	20241211	092300	214947320	2880	2895	2895	2880	7078
694	20241211	092200	194551560	2895	2895	2895	2885	10855
695	20241211	092100	163198310	2900	2900	2910	2895	10285
696	20241211	092000	133359040	2895	2895	2895	2895	50
697	20241211	091900	133214290	2895	2890	2895	2890	282
698	20241211	091800	132398650	2890	2900	2905	2890	1957
699	20241211	091700	126727940	2900	2900	2900	2900	64
700	20241211	091600	126542340	2900	2885	2905	2885	3508
701	20241211	091500	116383260	2885	2885	2890	2885	421
702	20241211	091400	115168570	2885	2875	2885	2875	626
703	20241211	091300	113364225	2880	2880	2880	2880	0
704	20241211	091200	113364225	2880	2880	2880	2870	2983
705	20241211	091100	104787065	2885	2885	2885	2875	7303
706	20241211	091000	83754770	2890	2885	2900	2885	5689
707	20241211	090900	67301060	2880	2875	2880	2855	6959
708	20241211	090800	47352665	2860	2855	2880	2845	11772
709	20241211	090700	13715220	2875	2865	2875	2845	706
710	20241211	090600	11688450	2855	2840	2855	2835	1018
711	20241211	090500	8788690	2840	2840	2840	2840	0
712	20241211	090400	8788690	2840	2840	2840	2840	0
713	20241211	090300	8788690	2840	2840	2840	2820	265
714	20241211	090200	8038090	2840	2840	2840	2840	1
715	20241211	090100	8035250	2835	2815	2835	2810	1836
716	20241211	090000	2874630	2810	2810	2810	2810	1023