KissMeData/289010/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210800	467203855	2535	2535	2535	2535	2599
3	20241204	210700	467203855	2535	2535	2535	2535	0
4	20241204	210600	467203855	2535	2535	2535	2535	0
5	20241204	210500	467203855	2535	2535	2535	2535	0
6	20241204	210400	467203855	2535	2535	2535	2535	0
7	20241204	210300	467203855	2535	2535	2535	2535	0
8	20241204	210200	467203855	2535	2535	2535	2535	0
9	20241204	210100	467203855	2535	2535	2535	2535	0
10	20241204	210000	467203855	2535	2535	2535	2535	0
11	20241204	205900	467203855	2535	2535	2535	2535	0
12	20241204	205800	467203855	2535	2535	2535	2535	0
13	20241204	205700	467203855	2535	2535	2535	2535	0
14	20241204	205600	467203855	2535	2535	2535	2535	0
15	20241204	205500	467203855	2535	2535	2535	2535	0
16	20241204	205400	467203855	2535	2535	2535	2535	0
17	20241204	205300	467203855	2535	2535	2535	2535	0
18	20241204	205200	467203855	2535	2535	2535	2535	0
19	20241204	205100	467203855	2535	2535	2535	2535	0
20	20241204	205000	467203855	2535	2535	2535	2535	0
21	20241204	204900	467203855	2535	2535	2535	2535	0
22	20241204	204800	467203855	2535	2535	2535	2535	0
23	20241204	204700	467203855	2535	2535	2535	2535	0
24	20241204	204600	467203855	2535	2535	2535	2535	0
25	20241204	204500	467203855	2535	2535	2535	2535	0
26	20241204	204400	467203855	2535	2535	2535	2535	0
27	20241204	204300	467203855	2535	2535	2535	2535	0
28	20241204	204200	467203855	2535	2535	2535	2535	0
29	20241204	204100	467203855	2535	2535	2535	2535	0
30	20241204	204000	467203855	2535	2535	2535	2535	0
31	20241204	203900	467203855	2535	2535	2535	2535	0
32	20241204	203800	467203855	2535	2535	2535	2535	2599
33	20241204	203700	467203855	2535	2535	2535	2535	0
34	20241204	203600	467203855	2535	2535	2535	2535	0
35	20241204	203500	467203855	2535	2535	2535	2535	0
36	20241204	203400	467203855	2535	2535	2535	2535	0
37	20241204	203300	467203855	2535	2535	2535	2535	0
38	20241204	203200	467203855	2535	2535	2535	2535	0
39	20241204	203100	467203855	2535	2535	2535	2535	0
40	20241204	203000	467203855	2535	2535	2535	2535	0
41	20241204	202900	467203855	2535	2535	2535	2535	0
42	20241204	202800	467203855	2535	2535	2535	2535	0
43	20241204	202700	467203855	2535	2535	2535	2535	0
44	20241204	202600	467203855	2535	2535	2535	2535	0
45	20241204	202500	467203855	2535	2535	2535	2535	0
46	20241204	202400	467203855	2535	2535	2535	2535	0
47	20241204	202300	467203855	2535	2535	2535	2535	0
48	20241204	202200	467203855	2535	2535	2535	2535	0
49	20241204	202100	467203855	2535	2535	2535	2535	0
50	20241204	202000	467203855	2535	2535	2535	2535	0
51	20241204	201900	467203855	2535	2535	2535	2535	0
52	20241204	201800	467203855	2535	2535	2535	2535	0
53	20241204	201700	467203855	2535	2535	2535	2535	0
54	20241204	201600	467203855	2535	2535	2535	2535	0
55	20241204	201500	467203855	2535	2535	2535	2535	0
56	20241204	201400	467203855	2535	2535	2535	2535	0
57	20241204	201300	467203855	2535	2535	2535	2535	0
58	20241204	201200	467203855	2535	2535	2535	2535	0
59	20241204	201100	467203855	2535	2535	2535	2535	0
60	20241204	201000	467203855	2535	2535	2535	2535	0
61	20241204	200900	467203855	2535	2535	2535	2535	0
62	20241204	200800	467203855	2535	2535	2535	2535	2599
63	20241204	200700	467203855	2535	2535	2535	2535	0
64	20241204	200600	467203855	2535	2535	2535	2535	0
65	20241204	200500	467203855	2535	2535	2535	2535	0
66	20241204	200400	467203855	2535	2535	2535	2535	0
67	20241204	200300	467203855	2535	2535	2535	2535	0
68	20241204	200200	467203855	2535	2535	2535	2535	0
69	20241204	200100	467203855	2535	2535	2535	2535	0
70	20241204	200000	467203855	2535	2535	2535	2535	0
71	20241204	195900	467203855	2535	2535	2535	2535	0
72	20241204	195800	467203855	2535	2535	2535	2535	0
73	20241204	195700	467203855	2535	2535	2535	2535	0
74	20241204	195600	467203855	2535	2535	2535	2535	0
75	20241204	195500	467203855	2535	2535	2535	2535	0
76	20241204	195400	467203855	2535	2535	2535	2535	0
77	20241204	195300	467203855	2535	2535	2535	2535	0
78	20241204	195200	467203855	2535	2535	2535	2535	0
79	20241204	195100	467203855	2535	2535	2535	2535	0
80	20241204	195000	467203855	2535	2535	2535	2535	0
81	20241204	194900	467203855	2535	2535	2535	2535	0
82	20241204	194800	467203855	2535	2535	2535	2535	0
83	20241204	194700	467203855	2535	2535	2535	2535	0
84	20241204	194600	467203855	2535	2535	2535	2535	0
85	20241204	194500	467203855	2535	2535	2535	2535	0
86	20241204	194400	467203855	2535	2535	2535	2535	0
87	20241204	194300	467203855	2535	2535	2535	2535	0
88	20241204	194200	467203855	2535	2535	2535	2535	0
89	20241204	194100	467203855	2535	2535	2535	2535	0
90	20241204	194000	467203855	2535	2535	2535	2535	0
91	20241204	193900	467203855	2535	2535	2535	2535	0
92	20241204	193800	467203855	2535	2535	2535	2535	2599
93	20241204	193700	467203855	2535	2535	2535	2535	0
94	20241204	193600	467203855	2535	2535	2535	2535	0
95	20241204	193500	467203855	2535	2535	2535	2535	0
96	20241204	193400	467203855	2535	2535	2535	2535	0
97	20241204	193300	467203855	2535	2535	2535	2535	0
98	20241204	193200	467203855	2535	2535	2535	2535	0
99	20241204	193100	467203855	2535	2535	2535	2535	0
100	20241204	193000	467203855	2535	2535	2535	2535	0
101	20241204	192900	467203855	2535	2535	2535	2535	0
102	20241204	192800	467203855	2535	2535	2535	2535	0
103	20241204	192700	467203855	2535	2535	2535	2535	0
104	20241204	192600	467203855	2535	2535	2535	2535	0
105	20241204	192500	467203855	2535	2535	2535	2535	0
106	20241204	192400	467203855	2535	2535	2535	2535	0
107	20241204	192300	467203855	2535	2535	2535	2535	0
108	20241204	192200	467203855	2535	2535	2535	2535	0
109	20241204	192100	467203855	2535	2535	2535	2535	0
110	20241204	192000	467203855	2535	2535	2535	2535	0
111	20241204	191900	467203855	2535	2535	2535	2535	0
112	20241204	191800	467203855	2535	2535	2535	2535	0
113	20241204	191700	467203855	2535	2535	2535	2535	0
114	20241204	191600	467203855	2535	2535	2535	2535	0
115	20241204	191500	467203855	2535	2535	2535	2535	0
116	20241204	191400	467203855	2535	2535	2535	2535	0
117	20241204	191300	467203855	2535	2535	2535	2535	0
118	20241204	191200	467203855	2535	2535	2535	2535	0
119	20241204	191100	467203855	2535	2535	2535	2535	0
120	20241204	191000	467203855	2535	2535	2535	2535	0
121	20241204	190900	467203855	2535	2535	2535	2535	0
122	20241204	190800	467203855	2535	2535	2535	2535	2599
123	20241204	190700	467203855	2535	2535	2535	2535	0
124	20241204	190600	467203855	2535	2535	2535	2535	0
125	20241204	190500	467203855	2535	2535	2535	2535	0
126	20241204	190400	467203855	2535	2535	2535	2535	0
127	20241204	190300	467203855	2535	2535	2535	2535	0
128	20241204	190200	467203855	2535	2535	2535	2535	0
129	20241204	190100	467203855	2535	2535	2535	2535	0
130	20241204	190000	467203855	2535	2535	2535	2535	0
131	20241204	185900	467203855	2535	2535	2535	2535	0
132	20241204	185800	467203855	2535	2535	2535	2535	0
133	20241204	185700	467203855	2535	2535	2535	2535	0
134	20241204	185600	467203855	2535	2535	2535	2535	0
135	20241204	185500	467203855	2535	2535	2535	2535	0
136	20241204	185400	467203855	2535	2535	2535	2535	0
137	20241204	185300	467203855	2535	2535	2535	2535	0
138	20241204	185200	467203855	2535	2535	2535	2535	0
139	20241204	185100	467203855	2535	2535	2535	2535	0
140	20241204	185000	467203855	2535	2535	2535	2535	0
141	20241204	184900	467203855	2535	2535	2535	2535	0
142	20241204	184800	467203855	2535	2535	2535	2535	0
143	20241204	184700	467203855	2535	2535	2535	2535	0
144	20241204	184600	467203855	2535	2535	2535	2535	0
145	20241204	184500	467203855	2535	2535	2535	2535	0
146	20241204	184400	467203855	2535	2535	2535	2535	0
147	20241204	184300	467203855	2535	2535	2535	2535	0
148	20241204	184200	467203855	2535	2535	2535	2535	0
149	20241204	184100	467203855	2535	2535	2535	2535	0
150	20241204	184000	467203855	2535	2535	2535	2535	0
151	20241204	183900	467203855	2535	2535	2535	2535	0
152	20241204	183800	467203855	2535	2535	2535	2535	2599
153	20241204	183700	467203855	2535	2535	2535	2535	0
154	20241204	183600	467203855	2535	2535	2535	2535	0
155	20241204	183500	467203855	2535	2535	2535	2535	0
156	20241204	183400	467203855	2535	2535	2535	2535	0
157	20241204	183300	467203855	2535	2535	2535	2535	0
158	20241204	183200	467203855	2535	2535	2535	2535	0
159	20241204	183100	467203855	2535	2535	2535	2535	0
160	20241204	183000	467203855	2535	2535	2535	2535	0
161	20241204	182900	467203855	2535	2535	2535	2535	0
162	20241204	182800	467203855	2535	2535	2535	2535	0
163	20241204	182700	467203855	2535	2535	2535	2535	0
164	20241204	182600	467203855	2535	2535	2535	2535	0
165	20241204	182500	467203855	2535	2535	2535	2535	0
166	20241204	182400	467203855	2535	2535	2535	2535	0
167	20241204	182300	467203855	2535	2535	2535	2535	0
168	20241204	182200	467203855	2535	2535	2535	2535	0
169	20241204	182100	467203855	2535	2535	2535	2535	0
170	20241204	182000	467203855	2535	2535	2535	2535	0
171	20241204	181900	467203855	2535	2535	2535	2535	0
172	20241204	181800	467203855	2535	2535	2535	2535	0
173	20241204	181700	467203855	2535	2535	2535	2535	0
174	20241204	181600	467203855	2535	2535	2535	2535	0
175	20241204	181500	467203855	2535	2535	2535	2535	0
176	20241204	181400	467203855	2535	2535	2535	2535	0
177	20241204	181300	467203855	2535	2535	2535	2535	0
178	20241204	181200	467203855	2535	2535	2535	2535	0
179	20241204	181100	467203855	2535	2535	2535	2535	0
180	20241204	181000	467203855	2535	2535	2535	2535	0
181	20241204	180900	467203855	2535	2535	2535	2535	0
182	20241204	180800	467203855	2535	2535	2535	2535	2599
183	20241204	180700	467203855	2535	2535	2535	2535	0
184	20241204	180600	467203855	2535	2535	2535	2535	0
185	20241204	180500	467203855	2535	2535	2535	2535	0
186	20241204	180400	467203855	2535	2535	2535	2535	0
187	20241204	180300	467203855	2535	2535	2535	2535	0
188	20241204	180200	467203855	2535	2535	2535	2535	0
189	20241204	180100	467203855	2535	2535	2535	2535	0
190	20241204	180000	467203855	2535	2535	2535	2535	0
191	20241204	175900	467203855	2535	2535	2535	2535	0
192	20241204	175800	467203855	2535	2535	2535	2535	0
193	20241204	175700	467203855	2535	2535	2535	2535	0
194	20241204	175600	467203855	2535	2535	2535	2535	0
195	20241204	175500	467203855	2535	2535	2535	2535	0
196	20241204	175400	467203855	2535	2535	2535	2535	0
197	20241204	175300	467203855	2535	2535	2535	2535	0
198	20241204	175200	467203855	2535	2535	2535	2535	0
199	20241204	175100	467203855	2535	2535	2535	2535	0
200	20241204	175000	467203855	2535	2535	2535	2535	0
201	20241204	174900	467203855	2535	2535	2535	2535	0
202	20241204	174800	467203855	2535	2535	2535	2535	0
203	20241204	174700	467203855	2535	2535	2535	2535	0
204	20241204	174600	467203855	2535	2535	2535	2535	0
205	20241204	174500	467203855	2535	2535	2535	2535	0
206	20241204	174400	467203855	2535	2535	2535	2535	0
207	20241204	174300	467203855	2535	2535	2535	2535	0
208	20241204	174200	467203855	2535	2535	2535	2535	0
209	20241204	174100	467203855	2535	2535	2535	2535	0
210	20241204	174000	467203855	2535	2535	2535	2535	0
211	20241204	173900	467203855	2535	2535	2535	2535	0
212	20241204	173800	467203855	2535	2535	2535	2535	2599
213	20241204	173700	467203855	2535	2535	2535	2535	0
214	20241204	173600	467203855	2535	2535	2535	2535	0
215	20241204	173500	467203855	2535	2535	2535	2535	0
216	20241204	173400	467203855	2535	2535	2535	2535	0
217	20241204	173300	467203855	2535	2535	2535	2535	0
218	20241204	173200	467203855	2535	2535	2535	2535	0
219	20241204	173100	467203855	2535	2535	2535	2535	0
220	20241204	173000	467203855	2535	2535	2535	2535	0
221	20241204	172900	467203855	2535	2535	2535	2535	0
222	20241204	172800	467203855	2535	2535	2535	2535	0
223	20241204	172700	467203855	2535	2535	2535	2535	0
224	20241204	172600	467203855	2535	2535	2535	2535	0
225	20241204	172500	467203855	2535	2535	2535	2535	0
226	20241204	172400	467203855	2535	2535	2535	2535	0
227	20241204	172300	467203855	2535	2535	2535	2535	0
228	20241204	172200	467203855	2535	2535	2535	2535	0
229	20241204	172100	467203855	2535	2535	2535	2535	0
230	20241204	172000	467203855	2535	2535	2535	2535	0
231	20241204	171900	467203855	2535	2535	2535	2535	0
232	20241204	171800	467203855	2535	2535	2535	2535	0
233	20241204	171700	467203855	2535	2535	2535	2535	0
234	20241204	171600	467203855	2535	2535	2535	2535	0
235	20241204	171500	467203855	2535	2535	2535	2535	0
236	20241204	171400	467203855	2535	2535	2535	2535	0
237	20241204	171300	467203855	2535	2535	2535	2535	0
238	20241204	171200	467203855	2535	2535	2535	2535	0
239	20241204	171100	467203855	2535	2535	2535	2535	0
240	20241204	171000	467203855	2535	2535	2535	2535	0
241	20241204	170900	467203855	2535	2535	2535	2535	0
242	20241204	170800	467203855	2535	2535	2535	2535	2599
243	20241204	170700	467203855	2535	2535	2535	2535	0
244	20241204	170600	467203855	2535	2535	2535	2535	0
245	20241204	170500	467203855	2535	2535	2535	2535	0
246	20241204	170400	467203855	2535	2535	2535	2535	0
247	20241204	170300	467203855	2535	2535	2535	2535	0
248	20241204	170200	467203855	2535	2535	2535	2535	0
249	20241204	170100	467203855	2535	2535	2535	2535	0
250	20241204	170000	467203855	2535	2535	2535	2535	0
251	20241204	165900	467203855	2535	2535	2535	2535	0
252	20241204	165800	467203855	2535	2535	2535	2535	0
253	20241204	165700	467203855	2535	2535	2535	2535	0
254	20241204	165600	467203855	2535	2535	2535	2535	0
255	20241204	165500	467203855	2535	2535	2535	2535	0
256	20241204	165400	467203855	2535	2535	2535	2535	0
257	20241204	165300	467203855	2535	2535	2535	2535	0
258	20241204	165200	467203855	2535	2535	2535	2535	0
259	20241204	165100	467203855	2535	2535	2535	2535	0
260	20241204	165000	467203855	2535	2535	2535	2535	0
261	20241204	164900	467203855	2535	2535	2535	2535	0
262	20241204	164800	467203855	2535	2535	2535	2535	0
263	20241204	164700	467203855	2535	2535	2535	2535	0
264	20241204	164600	467203855	2535	2535	2535	2535	0
265	20241204	164500	467203855	2535	2535	2535	2535	0
266	20241204	164400	467203855	2535	2535	2535	2535	0
267	20241204	164300	467203855	2535	2535	2535	2535	0
268	20241204	164200	467203855	2535	2535	2535	2535	0
269	20241204	164100	467203855	2535	2535	2535	2535	0
270	20241204	164000	467203855	2535	2535	2535	2535	0
271	20241204	163900	467203855	2535	2535	2535	2535	0
272	20241204	163800	467203855	2535	2535	2535	2535	2599
273	20241204	163700	467203855	2535	2535	2535	2535	0
274	20241204	163600	467203855	2535	2535	2535	2535	0
275	20241204	163500	467203855	2535	2535	2535	2535	0
276	20241204	163400	467203855	2535	2535	2535	2535	0
277	20241204	163300	467203855	2535	2535	2535	2535	0
278	20241204	163200	467203855	2535	2535	2535	2535	0
279	20241204	163100	467203855	2535	2535	2535	2535	0
280	20241204	163000	467203855	2535	2535	2535	2535	0
281	20241204	162900	467203855	2535	2535	2535	2535	0
282	20241204	162800	467203855	2535	2535	2535	2535	0
283	20241204	162700	467203855	2535	2535	2535	2535	0
284	20241204	162600	467203855	2535	2535	2535	2535	0
285	20241204	162500	467203855	2535	2535	2535	2535	0
286	20241204	162400	467203855	2535	2535	2535	2535	0
287	20241204	162300	467203855	2535	2535	2535	2535	0
288	20241204	162200	467203855	2535	2535	2535	2535	0
289	20241204	162100	467203855	2535	2535	2535	2535	0
290	20241204	162000	467203855	2535	2535	2535	2535	0
291	20241204	161900	467203855	2535	2535	2535	2535	0
292	20241204	161800	467203855	2535	2535	2535	2535	0
293	20241204	161700	467203855	2535	2535	2535	2535	0
294	20241204	161600	467203855	2535	2535	2535	2535	0
295	20241204	161500	467203855	2535	2535	2535	2535	0
296	20241204	161400	467203855	2535	2535	2535	2535	0
297	20241204	161300	467203855	2535	2535	2535	2535	0
298	20241204	161200	467203855	2535	2535	2535	2535	0
299	20241204	161100	467203855	2535	2535	2535	2535	0
300	20241204	161000	467203855	2535	2535	2535	2535	0
301	20241204	160900	467203855	2535	2535	2535	2535	0
302	20241204	160800	467203855	2535	2535	2535	2535	2599
303	20241204	160700	467203855	2535	2535	2535	2535	0
304	20241204	160600	467203855	2535	2535	2535	2535	0
305	20241204	160500	467203855	2535	2535	2535	2535	0
306	20241204	160400	467203855	2535	2535	2535	2535	0
307	20241204	160300	467203855	2535	2535	2535	2535	0
308	20241204	160200	467203855	2535	2535	2535	2535	0
309	20241204	160100	467203855	2535	2535	2535	2535	0
310	20241204	160000	467203855	2535	2535	2535	2535	0
311	20241204	155900	467203855	2535	2535	2535	2535	0
312	20241204	155800	467203855	2535	2535	2535	2535	0
313	20241204	155700	467203855	2535	2535	2535	2535	0
314	20241204	155600	467203855	2535	2535	2535	2535	0
315	20241204	155500	467203855	2535	2535	2535	2535	0
316	20241204	155400	467203855	2535	2535	2535	2535	0
317	20241204	155300	467203855	2535	2535	2535	2535	0
318	20241204	155200	467203855	2535	2535	2535	2535	0
319	20241204	155100	467203855	2535	2535	2535	2535	0
320	20241204	155000	467203855	2535	2535	2535	2535	0
321	20241204	154900	467203855	2535	2535	2535	2535	0
322	20241204	154800	467203855	2535	2535	2535	2535	0
323	20241204	154700	467203855	2535	2535	2535	2535	0
324	20241204	154600	467203855	2535	2535	2535	2535	0
325	20241204	154500	467203855	2535	2535	2535	2535	0
326	20241204	154400	467203855	2535	2535	2535	2535	0
327	20241204	154300	467203855	2535	2535	2535	2535	0
328	20241204	154200	467203855	2535	2535	2535	2535	0
329	20241204	154100	467203855	2535	2535	2535	2535	0
330	20241204	154000	467203855	2535	2535	2535	2535	0
331	20241204	153900	467203855	2535	2535	2535	2535	0
332	20241204	153800	467203855	2535	2535	2535	2535	2599
333	20241204	153700	467203855	2535	2535	2535	2535	0
334	20241204	153600	467203855	2535	2535	2535	2535	0
335	20241204	153500	467203855	2535	2535	2535	2535	0
336	20241204	153400	467203855	2535	2535	2535	2535	0
337	20241204	153300	467203855	2535	2535	2535	2535	0
338	20241204	153200	467203855	2535	2535	2535	2535	0
339	20241204	153100	467203855	2535	2535	2535	2535	0
340	20241204	153000	467203855	2535	2535	2535	2535	2599
341	20241204	152900	460615390	2550	2550	2550	2550	0
342	20241204	152800	460615390	2550	2550	2550	2550	0
343	20241204	152700	460615390	2550	2550	2550	2550	0
344	20241204	152600	460615390	2550	2550	2550	2550	0
345	20241204	152500	460615390	2550	2550	2550	2550	0
346	20241204	152400	460615390	2550	2550	2550	2550	0
347	20241204	152300	460615390	2550	2550	2550	2550	0
348	20241204	152200	460615390	2550	2550	2550	2550	0
349	20241204	152100	460615390	2550	2550	2550	2550	0
350	20241204	152000	460615390	2550	2550	2550	2550	0
351	20241204	151900	460615390	2550	2555	2555	2550	951
352	20241204	151800	458187775	2555	2560	2560	2555	622
353	20241204	151700	456596120	2575	2585	2585	2575	205
354	20241204	151600	456068135	2585	2585	2585	2585	1
355	20241204	151500	456065550	2585	2590	2590	2585	98
356	20241204	151400	455812170	2590	2590	2590	2590	0
357	20241204	151300	455812170	2590	2590	2590	2590	200
358	20241204	151200	455294170	2590	2585	2590	2585	1469
359	20241204	151100	451496795	2585	2585	2585	2585	400
360	20241204	151000	450462795	2585	2560	2585	2560	175
361	20241204	150900	450011745	2595	2575	2595	2575	4011
362	20241204	150800	439638170	2575	2550	2575	2550	147
363	20241204	150700	439262970	2580	2580	2580	2550	2613
364	20241204	150600	432585030	2580	2595	2595	2580	186
365	20241204	150500	432102575	2595	2590	2595	2590	131
366	20241204	150400	431762635	2590	2590	2590	2590	0
367	20241204	150300	431762635	2590	2590	2590	2590	222
368	20241204	150200	431187655	2600	2590	2600	2590	112
369	20241204	150100	430897555	2600	2600	2600	2600	8
370	20241204	150000	430876755	2605	2600	2605	2600	856
371	20241204	145900	428648290	2600	2570	2600	2570	6
372	20241204	145800	428632815	2605	2580	2605	2580	2592
373	20241204	145700	421905375	2580	2570	2580	2570	3
374	20241204	145600	421897650	2565	2565	2565	2565	0
375	20241204	145500	421897650	2565	2565	2565	2565	2
376	20241204	145400	421892520	2565	2565	2565	2565	300
377	20241204	145300	421123020	2565	2565	2565	2565	672
378	20241204	145200	419399340	2565	2565	2565	2565	2
379	20241204	145100	419394210	2565	2565	2565	2565	0
380	20241204	145000	419394210	2565	2580	2590	2565	1147
381	20241204	144900	416428870	2565	2565	2565	2565	100
382	20241204	144800	416172370	2565	2565	2565	2565	50
383	20241204	144700	416044120	2575	2590	2595	2575	1030
384	20241204	144600	413374485	2595	2575	2595	2575	16
385	20241204	144500	413333015	2575	2575	2575	2560	901
386	20241204	144400	411024145	2575	2575	2575	2575	694
387	20241204	144300	409237095	2600	2600	2600	2600	0
388	20241204	144200	409237095	2600	2595	2605	2570	3030
389	20241204	144100	401356600	2595	2570	2595	2570	400
390	20241204	144000	400326150	2600	2600	2600	2570	1024
391	20241204	143900	397663780	2570	2595	2600	2570	3025
392	20241204	143800	389819365	2595	2580	2595	2575	3619
393	20241204	143700	380464470	2580	2580	2580	2575	2030
394	20241204	143600	375227280	2575	2575	2580	2540	3184
395	20241204	143500	367034725	2580	2545	2580	2545	2984
396	20241204	143400	359389955	2530	2530	2545	2530	155
397	20241204	143300	358997730	2545	2535	2570	2520	5218
398	20241204	143200	345683355	2535	2530	2535	2530	180
399	20241204	143100	345227525	2510	2505	2515	2505	1627
400	20241204	143000	341141250	2510	2510	2510	2510	0
401	20241204	142900	341141250	2510	2510	2510	2510	500
402	20241204	142800	339886250	2505	2505	2505	2505	1082
403	20241204	142700	337175840	2520	2540	2540	2520	2033
404	20241204	142600	332028970	2535	2525	2535	2525	1012
405	20241204	142500	329463670	2535	2505	2535	2505	8046
406	20241204	142400	309226670	2505	2495	2505	2495	2824
407	20241204	142300	302167120	2500	2500	2500	2500	0
408	20241204	142200	302167120	2500	2500	2500	2500	0
409	20241204	142100	302167120	2500	2500	2500	2500	0
410	20241204	142000	302167120	2500	2500	2500	2500	0
411	20241204	141900	302167120	2500	2500	2500	2500	0
412	20241204	141800	302167120	2500	2500	2500	2500	0
413	20241204	141700	302167120	2500	2500	2500	2500	0
414	20241204	141600	302167120	2500	2500	2500	2500	380
415	20241204	141500	301217120	2500	2495	2500	2495	400
416	20241204	141400	300219115	2490	2490	2490	2490	29
417	20241204	141300	300146905	2490	2490	2490	2490	3
418	20241204	141200	300139435	2490	2490	2490	2490	168
419	20241204	141100	299721115	2490	2490	2490	2490	0
420	20241204	141000	299721115	2490	2490	2490	2490	0
421	20241204	140900	299721115	2490	2490	2490	2490	0
422	20241204	140800	299721115	2490	2490	2490	2490	0
423	20241204	140700	299721115	2490	2490	2490	2490	0
424	20241204	140600	299721115	2490	2490	2490	2490	434
425	20241204	140500	298640455	2500	2500	2500	2500	0
426	20241204	140400	298640455	2500	2500	2500	2500	0
427	20241204	140300	298640455	2500	2500	2500	2500	0
428	20241204	140200	298640455	2500	2500	2500	2500	0
429	20241204	140100	298640455	2500	2500	2500	2500	0
430	20241204	140000	298640455	2500	2500	2500	2500	0
431	20241204	135900	298640455	2500	2500	2500	2500	0
432	20241204	135800	298640455	2500	2500	2500	2500	0
433	20241204	135700	298640455	2500	2500	2500	2500	0
434	20241204	135600	298640455	2500	2500	2500	2500	0
435	20241204	135500	298640455	2500	2500	2500	2500	0
436	20241204	135400	298640455	2500	2500	2500	2500	0
437	20241204	135300	298640455	2500	2500	2500	2500	0
438	20241204	135200	298640455	2500	2500	2500	2500	0
439	20241204	135100	298640455	2500	2500	2500	2500	10
440	20241204	135000	298615455	2495	2495	2495	2495	1
441	20241204	134900	298612960	2495	2495	2495	2495	2
442	20241204	134800	298607970	2495	2495	2495	2495	0
443	20241204	134700	298607970	2495	2495	2495	2495	0
444	20241204	134600	298607970	2495	2495	2495	2495	0
445	20241204	134500	298607970	2495	2495	2495	2495	0
446	20241204	134400	298607970	2495	2495	2495	2495	0
447	20241204	134300	298607970	2495	2495	2495	2495	0
448	20241204	134200	298607970	2495	2495	2495	2495	0
449	20241204	134100	298607970	2495	2495	2495	2495	0
450	20241204	134000	298607970	2495	2495	2495	2495	0
451	20241204	133900	298607970	2495	2495	2495	2495	0
452	20241204	133800	298607970	2495	2495	2495	2495	0
453	20241204	133700	298607970	2495	2495	2495	2495	351
454	20241204	133600	297732225	2495	2495	2495	2495	0
455	20241204	133500	297732225	2495	2495	2495	2495	0
456	20241204	133400	297732225	2495	2495	2495	2495	249
457	20241204	133300	297110970	2500	2500	2500	2500	3200
458	20241204	133200	289110970	2500	2495	2500	2495	828
459	20241204	133100	287044965	2490	2490	2490	2490	0
460	20241204	133000	287044965	2490	2490	2490	2490	0
461	20241204	132900	287044965	2490	2490	2490	2490	0
462	20241204	132800	287044965	2490	2490	2490	2490	0
463	20241204	132700	287044965	2490	2490	2490	2490	29
464	20241204	132600	286972755	2490	2490	2490	2490	1000
465	20241204	132500	284482755	2490	2490	2490	2490	0
466	20241204	132400	284482755	2490	2495	2495	2490	9
467	20241204	132300	284460340	2500	2500	2500	2500	0
468	20241204	132200	284460340	2500	2500	2500	2500	0
469	20241204	132100	284460340	2500	2500	2500	2500	0
470	20241204	132000	284460340	2500	2500	2500	2500	0
471	20241204	131900	284460340	2500	2500	2500	2500	0
472	20241204	131800	284460340	2500	2500	2500	2500	0
473	20241204	131700	284460340	2500	2500	2500	2500	67
474	20241204	131600	284292840	2500	2500	2500	2500	0
475	20241204	131500	284292840	2500	2500	2500	2500	2
476	20241204	131400	284287840	2500	2500	2500	2500	5
477	20241204	131300	284275340	2490	2490	2490	2490	0
478	20241204	131200	284275340	2490	2490	2490	2490	0
479	20241204	131100	284275340	2490	2490	2490	2490	0
480	20241204	131000	284275340	2490	2490	2490	2490	0
481	20241204	130900	284275340	2490	2490	2490	2490	0
482	20241204	130800	284275340	2490	2490	2490	2490	4
483	20241204	130700	284265380	2490	2490	2490	2490	0
484	20241204	130600	284265380	2490	2490	2490	2490	0
485	20241204	130500	284265380	2490	2490	2490	2490	0
486	20241204	130400	284265380	2490	2490	2490	2490	0
487	20241204	130300	284265380	2490	2490	2490	2490	0
488	20241204	130200	284265380	2490	2490	2490	2490	0
489	20241204	130100	284265380	2490	2495	2495	2490	54
490	20241204	130000	284130915	2495	2495	2495	2495	0
491	20241204	125900	284130915	2495	2495	2495	2495	51
492	20241204	125800	284003670	2495	2500	2500	2495	50
493	20241204	125700	283878900	2500	2500	2500	2500	207
494	20241204	125600	283361400	2500	2500	2500	2500	0
495	20241204	125500	283361400	2500	2500	2500	2500	0
496	20241204	125400	283361400	2500	2500	2500	2500	9
497	20241204	125300	283338900	2500	2500	2500	2500	0
498	20241204	125200	283338900	2500	2500	2500	2500	0
499	20241204	125100	283338900	2500	2500	2500	2500	62
500	20241204	125000	283183900	2505	2505	2505	2505	30
501	20241204	124900	283108750	2505	2500	2505	2500	2450
502	20241204	124800	276971850	2495	2495	2495	2495	81
503	20241204	124700	276769755	2500	2500	2500	2500	444
504	20241204	124600	275659755	2500	2495	2500	2495	32
505	20241204	124500	275579835	2495	2495	2495	2495	0
506	20241204	124400	275579835	2495	2495	2495	2495	0
507	20241204	124300	275579835	2495	2495	2495	2495	1
508	20241204	124200	275577340	2495	2495	2495	2495	0
509	20241204	124100	275577340	2495	2495	2495	2495	0
510	20241204	124000	275577340	2495	2495	2495	2495	0
511	20241204	123900	275577340	2495	2495	2495	2495	9
512	20241204	123800	275554885	2495	2495	2495	2495	0
513	20241204	123700	275554885	2495	2495	2495	2495	0
514	20241204	123600	275554885	2495	2495	2495	2495	0
515	20241204	123500	275554885	2495	2495	2495	2495	0
516	20241204	123400	275554885	2495	2495	2495	2495	0
517	20241204	123300	275554885	2495	2495	2495	2495	220
518	20241204	123200	275005985	2495	2490	2495	2490	83
519	20241204	123100	274799295	2490	2490	2490	2490	0
520	20241204	123000	274799295	2490	2490	2490	2490	0
521	20241204	122900	274799295	2490	2490	2490	2490	0
522	20241204	122800	274799295	2490	2490	2490	2490	0
523	20241204	122700	274799295	2490	2490	2490	2490	0
524	20241204	122600	274799295	2490	2490	2490	2490	0
525	20241204	122500	274799295	2490	2485	2490	2485	107
526	20241204	122400	274533375	2490	2490	2490	2490	95
527	20241204	122300	274296825	2495	2490	2495	2490	280
528	20241204	122200	273599195	2485	2485	2485	2485	0
529	20241204	122100	273599195	2485	2485	2485	2485	0
530	20241204	122000	273599195	2485	2485	2485	2485	0
531	20241204	121900	273599195	2485	2485	2485	2485	0
532	20241204	121800	273599195	2485	2485	2485	2485	0
533	20241204	121700	273599195	2485	2485	2485	2485	0
534	20241204	121600	273599195	2485	2485	2485	2485	28
535	20241204	121500	273529615	2485	2485	2485	2485	0
536	20241204	121400	273529615	2485	2485	2485	2485	0
537	20241204	121300	273529615	2485	2485	2485	2485	1
538	20241204	121200	273527130	2485	2485	2485	2485	1
539	20241204	121100	273524645	2490	2490	2490	2490	0
540	20241204	121000	273524645	2490	2490	2490	2490	0
541	20241204	120900	273524645	2490	2485	2490	2485	338
542	20241204	120800	272684480	2485	2485	2485	2485	0
543	20241204	120700	272684480	2485	2485	2485	2485	0
544	20241204	120600	272684480	2485	2485	2485	2485	0
545	20241204	120500	272684480	2485	2485	2485	2485	0
546	20241204	120400	272684480	2485	2485	2485	2485	0
547	20241204	120300	272684480	2485	2485	2485	2485	0
548	20241204	120200	272684480	2485	2485	2485	2485	35
549	20241204	120100	272597505	2485	2485	2485	2485	0
550	20241204	120000	272597505	2485	2485	2485	2485	0
551	20241204	115900	272597505	2485	2485	2485	2485	825
552	20241204	115800	270547380	2480	2480	2480	2480	20
553	20241204	115700	270497780	2480	2480	2480	2480	0
554	20241204	115600	270497780	2480	2480	2480	2480	0
555	20241204	115500	270497780	2480	2480	2480	2480	0
556	20241204	115400	270497780	2480	2480	2480	2480	1
557	20241204	115300	270495300	2465	2470	2470	2465	2034
558	20241204	115200	265480635	2475	2475	2475	2475	6764
559	20241204	115100	248739735	2485	2485	2485	2485	325
560	20241204	115000	247932110	2480	2480	2480	2480	254
561	20241204	114900	247302190	2485	2485	2485	2485	0
562	20241204	114800	247302190	2485	2485	2485	2485	100
563	20241204	114700	247053690	2480	2480	2480	2480	864
564	20241204	114600	244910970	2500	2495	2500	2495	1011
565	20241204	114500	242384470	2485	2485	2485	2485	0
566	20241204	114400	242384470	2485	2485	2485	2485	4170
567	20241204	114300	232022020	2505	2505	2505	2505	0
568	20241204	114200	232022020	2505	2505	2505	2505	25
569	20241204	114100	231959395	2510	2505	2510	2505	694
570	20241204	114000	230219405	2505	2505	2505	2480	1239
571	20241204	113900	227125185	2505	2490	2505	2490	8813
572	20241204	113800	205103135	2475	2475	2475	2475	258
573	20241204	113700	204464585	2495	2485	2495	2485	3000
574	20241204	113600	196988450	2475	2475	2475	2475	0
575	20241204	113500	196988450	2475	2475	2475	2475	1
576	20241204	113400	196985975	2485	2485	2485	2485	0
577	20241204	113300	196985975	2485	2485	2485	2485	0
578	20241204	113200	196985975	2485	2485	2485	2485	500
579	20241204	113100	195743475	2485	2485	2490	2480	1172
580	20241204	113000	192830135	2485	2480	2485	2480	1002
581	20241204	112900	190340560	2485	2455	2485	2455	4111
582	20241204	112800	180155770	2450	2450	2450	2450	68
583	20241204	112700	179989170	2450	2450	2450	2450	0
584	20241204	112600	179989170	2450	2445	2450	2445	2459
585	20241204	112500	173964845	2425	2430	2430	2425	614
586	20241204	112400	172475890	2425	2425	2425	2425	0
587	20241204	112300	172475890	2425	2425	2425	2425	0
588	20241204	112200	172475890	2425	2445	2445	2425	201
589	20241204	112100	171988430	2420	2420	2420	2420	0
590	20241204	112000	171988430	2420	2420	2420	2420	0
591	20241204	111900	171988430	2420	2440	2440	2420	120
592	20241204	111800	171697500	2445	2440	2445	2440	151
593	20241204	111700	171329055	2450	2450	2450	2450	0
594	20241204	111600	171329055	2450	2450	2450	2450	0
595	20241204	111500	171329055	2450	2450	2450	2450	0
596	20241204	111400	171329055	2450	2450	2450	2450	320
597	20241204	111300	170545055	2455	2455	2455	2455	0
598	20241204	111200	170545055	2455	2455	2455	2455	0
599	20241204	111100	170545055	2455	2455	2455	2455	0
600	20241204	111000	170545055	2455	2455	2455	2455	0
601	20241204	110900	170545055	2455	2455	2455	2455	0
602	20241204	110800	170545055	2455	2455	2455	2455	0
603	20241204	110700	170545055	2455	2455	2455	2455	0
604	20241204	110600	170545055	2455	2455	2455	2455	0
605	20241204	110500	170545055	2455	2455	2455	2455	0
606	20241204	110400	170545055	2455	2455	2455	2455	566
607	20241204	110300	169155525	2455	2455	2455	2455	106
608	20241204	110200	168895295	2455	2455	2455	2455	0
609	20241204	110100	168895295	2455	2455	2455	2455	0
610	20241204	110000	168895295	2455	2455	2455	2455	0
611	20241204	105900	168895295	2455	2455	2455	2455	0
612	20241204	105800	168895295	2455	2455	2455	2455	357
613	20241204	105700	168018860	2455	2455	2455	2455	18
614	20241204	105600	167974670	2450	2450	2450	2450	65
615	20241204	105500	167815420	2450	2450	2450	2450	0
616	20241204	105400	167815420	2450	2450	2450	2450	36
617	20241204	105300	167727220	2450	2445	2450	2445	201
618	20241204	105200	167234970	2450	2450	2450	2450	0
619	20241204	105100	167234970	2450	2450	2450	2450	6
620	20241204	105000	167220270	2450	2450	2450	2450	0
621	20241204	104900	167220270	2450	2450	2450	2450	0
622	20241204	104800	167220270	2450	2450	2450	2450	0
623	20241204	104700	167220270	2450	2450	2450	2450	0
624	20241204	104600	167220270	2450	2450	2450	2450	444
625	20241204	104500	166132470	2450	2450	2450	2450	1
626	20241204	104400	166130020	2420	2450	2450	2420	4
627	20241204	104300	166120265	2415	2425	2425	2415	782
628	20241204	104200	164231330	2415	2445	2445	2395	2050
629	20241204	104100	159282855	2450	2450	2450	2450	0
630	20241204	104000	159282855	2450	2450	2450	2450	40
631	20241204	103900	159184855	2450	2450	2450	2450	62
632	20241204	103800	159032955	2450	2450	2450	2450	0
633	20241204	103700	159032955	2450	2450	2450	2450	0
634	20241204	103600	159032955	2450	2450	2450	2450	38
635	20241204	103500	158939855	2455	2455	2455	2455	11
636	20241204	103400	158912850	2460	2460	2460	2460	0
637	20241204	103300	158912850	2460	2460	2460	2460	0
638	20241204	103200	158912850	2460	2460	2460	2460	0
639	20241204	103100	158912850	2460	2460	2460	2460	0
640	20241204	103000	158912850	2460	2465	2465	2460	189
641	20241204	102900	158447015	2465	2465	2465	2465	3
642	20241204	102800	158439620	2465	2465	2465	2465	0
643	20241204	102700	158439620	2465	2465	2465	2465	1
644	20241204	102600	158437155	2470	2470	2470	2470	0
645	20241204	102500	158437155	2470	2465	2470	2465	52
646	20241204	102400	158308875	2470	2470	2470	2470	0
647	20241204	102300	158308875	2470	2470	2470	2470	0
648	20241204	102200	158308875	2470	2470	2470	2470	0
649	20241204	102100	158308875	2470	2470	2470	2470	0
650	20241204	102000	158308875	2470	2470	2470	2470	0
651	20241204	101900	158308875	2470	2470	2470	2470	0
652	20241204	101800	158308875	2470	2470	2470	2470	0
653	20241204	101700	158308875	2470	2470	2470	2470	10
654	20241204	101600	158284175	2465	2465	2465	2465	1
655	20241204	101500	158281710	2465	2465	2465	2465	56
656	20241204	101400	158143670	2465	2465	2465	2465	159
657	20241204	101300	157751735	2465	2465	2465	2465	1
658	20241204	101200	157749270	2475	2475	2475	2475	0
659	20241204	101100	157749270	2475	2475	2475	2475	8
660	20241204	101000	157729470	2475	2475	2475	2475	0
661	20241204	100900	157729470	2475	2475	2475	2475	4
662	20241204	100800	157719570	2475	2475	2475	2475	1
663	20241204	100700	157717095	2455	2460	2460	2455	122
664	20241204	100600	157417580	2470	2475	2475	2470	634
665	20241204	100500	155851570	2475	2470	2475	2470	59
666	20241204	100400	155705835	2470	2470	2470	2470	0
667	20241204	100300	155705835	2470	2470	2470	2470	0
668	20241204	100200	155705835	2470	2470	2470	2470	0
669	20241204	100100	155705835	2470	2470	2470	2470	0
670	20241204	100000	155705835	2470	2470	2470	2470	172
671	20241204	095900	155280995	2445	2475	2475	2445	3
672	20241204	095800	155273630	2485	2485	2485	2485	0
673	20241204	095700	155273630	2485	2485	2485	2485	0
674	20241204	095600	155273630	2485	2485	2485	2485	50
675	20241204	095500	155149380	2485	2465	2485	2465	670
676	20241204	095400	153490850	2465	2465	2465	2465	0
677	20241204	095300	153490850	2465	2450	2465	2450	53
678	20241204	095200	153360480	2445	2445	2445	2445	1964
679	20241204	095100	148558500	2420	2420	2420	2420	0
680	20241204	095000	148558500	2420	2420	2420	2420	0
681	20241204	094900	148558500	2420	2420	2420	2420	300
682	20241204	094800	147832500	2445	2445	2445	2445	0
683	20241204	094700	147832500	2445	2445	2445	2445	0
684	20241204	094600	147832500	2445	2445	2445	2445	0
685	20241204	094500	147832500	2445	2445	2445	2445	0
686	20241204	094400	147832500	2445	2445	2445	2445	166
687	20241204	094300	147426630	2445	2445	2445	2445	55
688	20241204	094200	147292155	2445	2455	2455	2445	1500
689	20241204	094100	143616395	2480	2480	2480	2480	0
690	20241204	094000	143616395	2480	2480	2480	2480	0
691	20241204	093900	143616395	2480	2480	2480	2480	0
692	20241204	093800	143616395	2480	2480	2480	2480	0
693	20241204	093700	143616395	2480	2480	2480	2480	0
694	20241204	093600	143616395	2480	2470	2480	2470	2027
695	20241204	093500	138591995	2460	2470	2470	2460	155
696	20241204	093400	138210680	2480	2480	2480	2480	0
697	20241204	093300	138210680	2480	2480	2480	2480	0
698	20241204	093200	138210680	2480	2470	2480	2470	5
699	20241204	093100	138198320	2460	2470	2470	2460	883
700	20241204	093000	136021755	2480	2480	2480	2480	0
701	20241204	092900	136021755	2480	2480	2480	2480	16
702	20241204	092800	135982075	2475	2475	2475	2475	0
703	20241204	092700	135982075	2475	2470	2475	2470	202
704	20241204	092600	135482140	2470	2465	2470	2465	1119
705	20241204	092500	132721305	2465	2465	2465	2465	1177
706	20241204	092400	129820000	2465	2470	2470	2465	17627
707	20241204	092300	86365115	2475	2475	2475	2475	31
708	20241204	092200	86288390	2485	2475	2490	2475	333
709	20241204	092100	85463875	2475	2475	2475	2475	2
710	20241204	092000	85458925	2475	2475	2475	2475	0
711	20241204	091900	85458925	2475	2485	2485	2470	330
712	20241204	091800	84642700	2485	2485	2485	2485	100
713	20241204	091700	84394200	2480	2480	2480	2480	0
714	20241204	091600	84394200	2480	2480	2480	2480	3
715	20241204	091500	84386760	2480	2495	2495	2480	1702
716	20241204	091400	80140720	2500	2490	2500	2490	2000
717	20241204	091300	75150720	2500	2490	2500	2490	721
718	20241204	091200	73353945	2495	2495	2495	2495	40
719	20241204	091100	73254145	2495	2495	2495	2495	4000
720	20241204	091000	63274145	2495	2495	2495	2495	7
721	20241204	090900	63256680	2475	2480	2480	2475	1300
722	20241204	090800	60034830	2495	2495	2495	2495	37
723	20241204	090700	59942515	2495	2495	2495	2495	101
724	20241204	090600	59690520	2505	2505	2505	2505	0
725	20241204	090500	59690520	2505	2505	2505	2505	2144
726	20241204	090400	54319800	2505	2475	2505	2475	6000
727	20241204	090300	39366135	2465	2465	2465	2465	780
728	20241204	090200	37443435	2465	2475	2480	2465	1576
729	20241204	090100	33536465	2475	2485	2485	2475	2592
730	20241204	090000	27111040	2485	2470	2500	2470	10915