KissMeData/109820/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201500	290153595	2715	2715	2715	2715	913
3	20241211	201400	290153595	2715	2715	2715	2715	0
4	20241211	201300	290153595	2715	2715	2715	2715	0
5	20241211	201200	290153595	2715	2715	2715	2715	0
6	20241211	201100	290153595	2715	2715	2715	2715	0
7	20241211	201000	290153595	2715	2715	2715	2715	0
8	20241211	200900	290153595	2715	2715	2715	2715	0
9	20241211	200800	290153595	2715	2715	2715	2715	0
10	20241211	200700	290153595	2715	2715	2715	2715	0
11	20241211	200600	290153595	2715	2715	2715	2715	0
12	20241211	200500	290153595	2715	2715	2715	2715	0
13	20241211	200400	290153595	2715	2715	2715	2715	0
14	20241211	200300	290153595	2715	2715	2715	2715	0
15	20241211	200200	290153595	2715	2715	2715	2715	0
16	20241211	200100	290153595	2715	2715	2715	2715	0
17	20241211	200000	290153595	2715	2715	2715	2715	0
18	20241211	195900	290153595	2715	2715	2715	2715	0
19	20241211	195800	290153595	2715	2715	2715	2715	0
20	20241211	195700	290153595	2715	2715	2715	2715	0
21	20241211	195600	290153595	2715	2715	2715	2715	0
22	20241211	195500	290153595	2715	2715	2715	2715	0
23	20241211	195400	290153595	2715	2715	2715	2715	0
24	20241211	195300	290153595	2715	2715	2715	2715	0
25	20241211	195200	290153595	2715	2715	2715	2715	0
26	20241211	195100	290153595	2715	2715	2715	2715	0
27	20241211	195000	290153595	2715	2715	2715	2715	0
28	20241211	194900	290153595	2715	2715	2715	2715	0
29	20241211	194800	290153595	2715	2715	2715	2715	0
30	20241211	194700	290153595	2715	2715	2715	2715	0
31	20241211	194600	290153595	2715	2715	2715	2715	0
32	20241211	194500	290153595	2715	2715	2715	2715	913
33	20241211	194400	290153595	2715	2715	2715	2715	0
34	20241211	194300	290153595	2715	2715	2715	2715	0
35	20241211	194200	290153595	2715	2715	2715	2715	0
36	20241211	194100	290153595	2715	2715	2715	2715	0
37	20241211	194000	290153595	2715	2715	2715	2715	0
38	20241211	193900	290153595	2715	2715	2715	2715	0
39	20241211	193800	290153595	2715	2715	2715	2715	0
40	20241211	193700	290153595	2715	2715	2715	2715	0
41	20241211	193600	290153595	2715	2715	2715	2715	0
42	20241211	193500	290153595	2715	2715	2715	2715	0
43	20241211	193400	290153595	2715	2715	2715	2715	0
44	20241211	193300	290153595	2715	2715	2715	2715	0
45	20241211	193200	290153595	2715	2715	2715	2715	0
46	20241211	193100	290153595	2715	2715	2715	2715	0
47	20241211	193000	290153595	2715	2715	2715	2715	0
48	20241211	192900	290153595	2715	2715	2715	2715	0
49	20241211	192800	290153595	2715	2715	2715	2715	0
50	20241211	192700	290153595	2715	2715	2715	2715	0
51	20241211	192600	290153595	2715	2715	2715	2715	0
52	20241211	192500	290153595	2715	2715	2715	2715	0
53	20241211	192400	290153595	2715	2715	2715	2715	0
54	20241211	192300	290153595	2715	2715	2715	2715	0
55	20241211	192200	290153595	2715	2715	2715	2715	0
56	20241211	192100	290153595	2715	2715	2715	2715	0
57	20241211	192000	290153595	2715	2715	2715	2715	0
58	20241211	191900	290153595	2715	2715	2715	2715	0
59	20241211	191800	290153595	2715	2715	2715	2715	0
60	20241211	191700	290153595	2715	2715	2715	2715	0
61	20241211	191600	290153595	2715	2715	2715	2715	0
62	20241211	191500	290153595	2715	2715	2715	2715	913
63	20241211	191400	290153595	2715	2715	2715	2715	0
64	20241211	191300	290153595	2715	2715	2715	2715	0
65	20241211	191200	290153595	2715	2715	2715	2715	0
66	20241211	191100	290153595	2715	2715	2715	2715	0
67	20241211	191000	290153595	2715	2715	2715	2715	0
68	20241211	190900	290153595	2715	2715	2715	2715	0
69	20241211	190800	290153595	2715	2715	2715	2715	0
70	20241211	190700	290153595	2715	2715	2715	2715	0
71	20241211	190600	290153595	2715	2715	2715	2715	0
72	20241211	190500	290153595	2715	2715	2715	2715	0
73	20241211	190400	290153595	2715	2715	2715	2715	0
74	20241211	190300	290153595	2715	2715	2715	2715	0
75	20241211	190200	290153595	2715	2715	2715	2715	0
76	20241211	190100	290153595	2715	2715	2715	2715	0
77	20241211	190000	290153595	2715	2715	2715	2715	0
78	20241211	185900	290153595	2715	2715	2715	2715	0
79	20241211	185800	290153595	2715	2715	2715	2715	0
80	20241211	185700	290153595	2715	2715	2715	2715	0
81	20241211	185600	290153595	2715	2715	2715	2715	0
82	20241211	185500	290153595	2715	2715	2715	2715	0
83	20241211	185400	290153595	2715	2715	2715	2715	0
84	20241211	185300	290153595	2715	2715	2715	2715	0
85	20241211	185200	290153595	2715	2715	2715	2715	0
86	20241211	185100	290153595	2715	2715	2715	2715	0
87	20241211	185000	290153595	2715	2715	2715	2715	0
88	20241211	184900	290153595	2715	2715	2715	2715	0
89	20241211	184800	290153595	2715	2715	2715	2715	0
90	20241211	184700	290153595	2715	2715	2715	2715	0
91	20241211	184600	290153595	2715	2715	2715	2715	0
92	20241211	184500	290153595	2715	2715	2715	2715	913
93	20241211	184400	290153595	2715	2715	2715	2715	0
94	20241211	184300	290153595	2715	2715	2715	2715	0
95	20241211	184200	290153595	2715	2715	2715	2715	0
96	20241211	184100	290153595	2715	2715	2715	2715	0
97	20241211	184000	290153595	2715	2715	2715	2715	0
98	20241211	183900	290153595	2715	2715	2715	2715	0
99	20241211	183800	290153595	2715	2715	2715	2715	0
100	20241211	183700	290153595	2715	2715	2715	2715	0
101	20241211	183600	290153595	2715	2715	2715	2715	0
102	20241211	183500	290153595	2715	2715	2715	2715	0
103	20241211	183400	290153595	2715	2715	2715	2715	0
104	20241211	183300	290153595	2715	2715	2715	2715	0
105	20241211	183200	290153595	2715	2715	2715	2715	0
106	20241211	183100	290153595	2715	2715	2715	2715	0
107	20241211	183000	290153595	2715	2715	2715	2715	0
108	20241211	182900	290153595	2715	2715	2715	2715	0
109	20241211	182800	290153595	2715	2715	2715	2715	0
110	20241211	182700	290153595	2715	2715	2715	2715	0
111	20241211	182600	290153595	2715	2715	2715	2715	0
112	20241211	182500	290153595	2715	2715	2715	2715	0
113	20241211	182400	290153595	2715	2715	2715	2715	0
114	20241211	182300	290153595	2715	2715	2715	2715	0
115	20241211	182200	290153595	2715	2715	2715	2715	0
116	20241211	182100	290153595	2715	2715	2715	2715	0
117	20241211	182000	290153595	2715	2715	2715	2715	0
118	20241211	181900	290153595	2715	2715	2715	2715	0
119	20241211	181800	290153595	2715	2715	2715	2715	0
120	20241211	181700	290153595	2715	2715	2715	2715	0
121	20241211	181600	290153595	2715	2715	2715	2715	0
122	20241211	181500	290153595	2715	2715	2715	2715	913
123	20241211	181400	290153595	2715	2715	2715	2715	0
124	20241211	181300	290153595	2715	2715	2715	2715	0
125	20241211	181200	290153595	2715	2715	2715	2715	0
126	20241211	181100	290153595	2715	2715	2715	2715	0
127	20241211	181000	290153595	2715	2715	2715	2715	0
128	20241211	180900	290153595	2715	2715	2715	2715	0
129	20241211	180800	290153595	2715	2715	2715	2715	0
130	20241211	180700	290153595	2715	2715	2715	2715	0
131	20241211	180600	290153595	2715	2715	2715	2715	0
132	20241211	180500	290153595	2715	2715	2715	2715	0
133	20241211	180400	290153595	2715	2715	2715	2715	0
134	20241211	180300	290153595	2715	2715	2715	2715	0
135	20241211	180200	290153595	2715	2715	2715	2715	0
136	20241211	180100	290153595	2715	2715	2715	2715	0
137	20241211	180000	290153595	2715	2715	2715	2715	0
138	20241211	175900	290153595	2715	2715	2715	2715	0
139	20241211	175800	290153595	2715	2715	2715	2715	0
140	20241211	175700	290153595	2715	2715	2715	2715	0
141	20241211	175600	290153595	2715	2715	2715	2715	0
142	20241211	175500	290153595	2715	2715	2715	2715	0
143	20241211	175400	290153595	2715	2715	2715	2715	0
144	20241211	175300	290153595	2715	2715	2715	2715	0
145	20241211	175200	290153595	2715	2715	2715	2715	0
146	20241211	175100	290153595	2715	2715	2715	2715	0
147	20241211	175000	290153595	2715	2715	2715	2715	0
148	20241211	174900	290153595	2715	2715	2715	2715	0
149	20241211	174800	290153595	2715	2715	2715	2715	0
150	20241211	174700	290153595	2715	2715	2715	2715	0
151	20241211	174600	290153595	2715	2715	2715	2715	0
152	20241211	174500	290153595	2715	2715	2715	2715	913
153	20241211	174400	290153595	2715	2715	2715	2715	0
154	20241211	174300	290153595	2715	2715	2715	2715	0
155	20241211	174200	290153595	2715	2715	2715	2715	0
156	20241211	174100	290153595	2715	2715	2715	2715	0
157	20241211	174000	290153595	2715	2715	2715	2715	0
158	20241211	173900	290153595	2715	2715	2715	2715	0
159	20241211	173800	290153595	2715	2715	2715	2715	0
160	20241211	173700	290153595	2715	2715	2715	2715	0
161	20241211	173600	290153595	2715	2715	2715	2715	0
162	20241211	173500	290153595	2715	2715	2715	2715	0
163	20241211	173400	290153595	2715	2715	2715	2715	0
164	20241211	173300	290153595	2715	2715	2715	2715	0
165	20241211	173200	290153595	2715	2715	2715	2715	0
166	20241211	173100	290153595	2715	2715	2715	2715	0
167	20241211	173000	290153595	2715	2715	2715	2715	0
168	20241211	172900	290153595	2715	2715	2715	2715	0
169	20241211	172800	290153595	2715	2715	2715	2715	0
170	20241211	172700	290153595	2715	2715	2715	2715	0
171	20241211	172600	290153595	2715	2715	2715	2715	0
172	20241211	172500	290153595	2715	2715	2715	2715	0
173	20241211	172400	290153595	2715	2715	2715	2715	0
174	20241211	172300	290153595	2715	2715	2715	2715	0
175	20241211	172200	290153595	2715	2715	2715	2715	0
176	20241211	172100	290153595	2715	2715	2715	2715	0
177	20241211	172000	290153595	2715	2715	2715	2715	0
178	20241211	171900	290153595	2715	2715	2715	2715	0
179	20241211	171800	290153595	2715	2715	2715	2715	0
180	20241211	171700	290153595	2715	2715	2715	2715	0
181	20241211	171600	290153595	2715	2715	2715	2715	0
182	20241211	171500	290153595	2715	2715	2715	2715	913
183	20241211	171400	290153595	2715	2715	2715	2715	0
184	20241211	171300	290153595	2715	2715	2715	2715	0
185	20241211	171200	290153595	2715	2715	2715	2715	0
186	20241211	171100	290153595	2715	2715	2715	2715	0
187	20241211	171000	290153595	2715	2715	2715	2715	0
188	20241211	170900	290153595	2715	2715	2715	2715	0
189	20241211	170800	290153595	2715	2715	2715	2715	0
190	20241211	170700	290153595	2715	2715	2715	2715	0
191	20241211	170600	290153595	2715	2715	2715	2715	0
192	20241211	170500	290153595	2715	2715	2715	2715	0
193	20241211	170400	290153595	2715	2715	2715	2715	0
194	20241211	170300	290153595	2715	2715	2715	2715	0
195	20241211	170200	290153595	2715	2715	2715	2715	0
196	20241211	170100	290153595	2715	2715	2715	2715	0
197	20241211	170000	290153595	2715	2715	2715	2715	0
198	20241211	165900	290153595	2715	2715	2715	2715	0
199	20241211	165800	290153595	2715	2715	2715	2715	0
200	20241211	165700	290153595	2715	2715	2715	2715	0
201	20241211	165600	290153595	2715	2715	2715	2715	0
202	20241211	165500	290153595	2715	2715	2715	2715	0
203	20241211	165400	290153595	2715	2715	2715	2715	0
204	20241211	165300	290153595	2715	2715	2715	2715	0
205	20241211	165200	290153595	2715	2715	2715	2715	0
206	20241211	165100	290153595	2715	2715	2715	2715	0
207	20241211	165000	290153595	2715	2715	2715	2715	0
208	20241211	164900	290153595	2715	2715	2715	2715	0
209	20241211	164800	290153595	2715	2715	2715	2715	0
210	20241211	164700	290153595	2715	2715	2715	2715	0
211	20241211	164600	290153595	2715	2715	2715	2715	0
212	20241211	164500	290153595	2715	2715	2715	2715	913
213	20241211	164400	290153595	2715	2715	2715	2715	0
214	20241211	164300	290153595	2715	2715	2715	2715	0
215	20241211	164200	290153595	2715	2715	2715	2715	0
216	20241211	164100	290153595	2715	2715	2715	2715	0
217	20241211	164000	290153595	2715	2715	2715	2715	0
218	20241211	163900	290153595	2715	2715	2715	2715	0
219	20241211	163800	290153595	2715	2715	2715	2715	0
220	20241211	163700	290153595	2715	2715	2715	2715	0
221	20241211	163600	290153595	2715	2715	2715	2715	0
222	20241211	163500	290153595	2715	2715	2715	2715	0
223	20241211	163400	290153595	2715	2715	2715	2715	0
224	20241211	163300	290153595	2715	2715	2715	2715	0
225	20241211	163200	290153595	2715	2715	2715	2715	0
226	20241211	163100	290153595	2715	2715	2715	2715	0
227	20241211	163000	290153595	2715	2715	2715	2715	0
228	20241211	162900	290153595	2715	2715	2715	2715	0
229	20241211	162800	290153595	2715	2715	2715	2715	0
230	20241211	162700	290153595	2715	2715	2715	2715	0
231	20241211	162600	290153595	2715	2715	2715	2715	0
232	20241211	162500	290153595	2715	2715	2715	2715	0
233	20241211	162400	290153595	2715	2715	2715	2715	0
234	20241211	162300	290153595	2715	2715	2715	2715	0
235	20241211	162200	290153595	2715	2715	2715	2715	0
236	20241211	162100	290153595	2715	2715	2715	2715	0
237	20241211	162000	290153595	2715	2715	2715	2715	0
238	20241211	161900	290153595	2715	2715	2715	2715	0
239	20241211	161800	290153595	2715	2715	2715	2715	0
240	20241211	161700	290153595	2715	2715	2715	2715	0
241	20241211	161600	290153595	2715	2715	2715	2715	0
242	20241211	161500	290153595	2715	2715	2715	2715	913
243	20241211	161400	290153595	2715	2715	2715	2715	0
244	20241211	161300	290153595	2715	2715	2715	2715	0
245	20241211	161200	290153595	2715	2715	2715	2715	0
246	20241211	161100	290153595	2715	2715	2715	2715	0
247	20241211	161000	290153595	2715	2715	2715	2715	0
248	20241211	160900	290153595	2715	2715	2715	2715	0
249	20241211	160800	290153595	2715	2715	2715	2715	0
250	20241211	160700	290153595	2715	2715	2715	2715	0
251	20241211	160600	290153595	2715	2715	2715	2715	0
252	20241211	160500	290153595	2715	2715	2715	2715	0
253	20241211	160400	290153595	2715	2715	2715	2715	0
254	20241211	160300	290153595	2715	2715	2715	2715	0
255	20241211	160200	290153595	2715	2715	2715	2715	0
256	20241211	160100	290153595	2715	2715	2715	2715	0
257	20241211	160000	290153595	2715	2715	2715	2715	0
258	20241211	155900	290153595	2715	2715	2715	2715	0
259	20241211	155800	290153595	2715	2715	2715	2715	0
260	20241211	155700	290153595	2715	2715	2715	2715	0
261	20241211	155600	290153595	2715	2715	2715	2715	0
262	20241211	155500	290153595	2715	2715	2715	2715	0
263	20241211	155400	290153595	2715	2715	2715	2715	0
264	20241211	155300	290153595	2715	2715	2715	2715	0
265	20241211	155200	290153595	2715	2715	2715	2715	0
266	20241211	155100	290153595	2715	2715	2715	2715	0
267	20241211	155000	290153595	2715	2715	2715	2715	0
268	20241211	154900	290153595	2715	2715	2715	2715	0
269	20241211	154800	290153595	2715	2715	2715	2715	0
270	20241211	154700	290153595	2715	2715	2715	2715	0
271	20241211	154600	290153595	2715	2715	2715	2715	0
272	20241211	154500	290153595	2715	2715	2715	2715	913
273	20241211	154400	290153595	2715	2715	2715	2715	0
274	20241211	154300	290153595	2715	2715	2715	2715	0
275	20241211	154200	290153595	2715	2715	2715	2715	0
276	20241211	154100	290153595	2715	2715	2715	2715	0
277	20241211	154000	290153595	2715	2715	2715	2715	0
278	20241211	153900	290153595	2715	2715	2715	2715	0
279	20241211	153800	290153595	2715	2715	2715	2715	0
280	20241211	153700	290153595	2715	2715	2715	2715	0
281	20241211	153600	290153595	2715	2715	2715	2715	0
282	20241211	153500	290153595	2715	2715	2715	2715	0
283	20241211	153400	290153595	2715	2715	2715	2715	0
284	20241211	153300	290153595	2715	2715	2715	2715	0
285	20241211	153200	290153595	2715	2715	2715	2715	0
286	20241211	153100	290153595	2715	2715	2715	2715	0
287	20241211	153000	290153595	2715	2715	2715	2715	913
288	20241211	152900	287674800	2705	2705	2705	2705	0
289	20241211	152800	287674800	2705	2705	2705	2705	0
290	20241211	152700	287674800	2705	2705	2705	2705	0
291	20241211	152600	287674800	2705	2705	2705	2705	0
292	20241211	152500	287674800	2705	2705	2705	2705	0
293	20241211	152400	287674800	2705	2705	2705	2705	0
294	20241211	152300	287674800	2705	2705	2705	2705	0
295	20241211	152200	287674800	2705	2705	2705	2705	0
296	20241211	152100	287674800	2705	2705	2705	2705	0
297	20241211	152000	287674800	2705	2705	2705	2705	0
298	20241211	151900	287674800	2705	2705	2705	2705	101
299	20241211	151800	287401595	2705	2715	2715	2705	588
300	20241211	151700	285808895	2705	2710	2710	2705	250
301	20241211	151600	285131645	2720	2720	2720	2720	0
302	20241211	151500	285131645	2720	2720	2720	2705	497
303	20241211	151400	283782055	2715	2715	2715	2715	300
304	20241211	151300	282967555	2705	2715	2720	2705	141
305	20241211	151200	282585135	2715	2710	2715	2710	320
306	20241211	151100	281716420	2715	2715	2715	2715	0
307	20241211	151000	281716420	2715	2715	2715	2715	0
308	20241211	150900	281716420	2715	2715	2715	2715	289
309	20241211	150800	280931785	2710	2710	2710	2710	0
310	20241211	150700	280931785	2710	2710	2715	2710	670
311	20241211	150600	279115010	2710	2710	2710	2710	0
312	20241211	150500	279115010	2710	2715	2715	2710	314
313	20241211	150400	278263900	2715	2715	2715	2715	325
314	20241211	150300	277381525	2710	2710	2710	2710	100
315	20241211	150200	277110525	2710	2710	2710	2710	1
316	20241211	150100	277107815	2710	2710	2710	2710	2
317	20241211	150000	277102395	2710	2710	2710	2710	340
318	20241211	145900	276180995	2705	2705	2705	2705	103
319	20241211	145800	275902380	2705	2705	2705	2705	0
320	20241211	145700	275902380	2705	2700	2705	2700	203
321	20241211	145600	275353275	2705	2705	2705	2705	0
322	20241211	145500	275353275	2705	2705	2705	2705	230
323	20241211	145400	274731125	2705	2705	2705	2705	34
324	20241211	145300	274639155	2700	2700	2700	2700	204
325	20241211	145200	274088355	2700	2700	2700	2700	55
326	20241211	145100	273939855	2690	2700	2700	2690	35
327	20241211	145000	273845685	2700	2700	2700	2700	0
328	20241211	144900	273845685	2700	2700	2700	2700	340
329	20241211	144800	272927685	2705	2705	2705	2705	0
330	20241211	144700	272927685	2705	2705	2705	2705	0
331	20241211	144600	272927685	2705	2690	2705	2690	261
332	20241211	144500	272223180	2690	2690	2690	2690	0
333	20241211	144400	272223180	2690	2695	2695	2690	2671
334	20241211	144300	265038165	2695	2695	2695	2695	0
335	20241211	144200	265038165	2695	2695	2695	2695	0
336	20241211	144100	265038165	2695	2695	2695	2695	200
337	20241211	144000	264499165	2700	2705	2705	2700	105
338	20241211	143900	264215640	2705	2705	2705	2705	210
339	20241211	143800	263647590	2705	2705	2705	2705	0
340	20241211	143700	263647590	2705	2705	2705	2705	377
341	20241211	143600	262627805	2705	2705	2705	2705	250
342	20241211	143500	261951555	2700	2700	2700	2700	26
343	20241211	143400	261881355	2690	2690	2690	2690	0
344	20241211	143300	261881355	2690	2690	2690	2690	0
345	20241211	143200	261881355	2690	2690	2690	2690	0
346	20241211	143100	261881355	2690	2690	2690	2690	0
347	20241211	143000	261881355	2690	2690	2690	2690	0
348	20241211	142900	261881355	2690	2690	2690	2690	999
349	20241211	142800	259194045	2695	2695	2695	2695	0
350	20241211	142700	259194045	2695	2695	2695	2695	0
351	20241211	142600	259194045	2695	2695	2695	2695	10
352	20241211	142500	259167095	2705	2705	2705	2705	120
353	20241211	142400	258842495	2705	2705	2705	2705	0
354	20241211	142300	258842495	2705	2705	2705	2705	0
355	20241211	142200	258842495	2705	2705	2705	2705	0
356	20241211	142100	258842495	2705	2705	2705	2705	0
357	20241211	142000	258842495	2705	2705	2705	2705	0
358	20241211	141900	258842495	2705	2705	2705	2705	0
359	20241211	141800	258842495	2705	2705	2705	2705	33
360	20241211	141700	258753230	2705	2705	2705	2705	44
361	20241211	141600	258634210	2705	2705	2705	2705	3
362	20241211	141500	258626095	2705	2705	2705	2705	320
363	20241211	141400	257760495	2685	2685	2685	2685	619
364	20241211	141300	256098480	2685	2685	2685	2685	40
365	20241211	141200	255991080	2690	2690	2690	2690	0
366	20241211	141100	255991080	2690	2690	2690	2690	1239
367	20241211	141000	252658170	2690	2690	2690	2690	0
368	20241211	140900	252658170	2690	2690	2690	2690	0
369	20241211	140800	252658170	2690	2690	2690	2690	0
370	20241211	140700	252658170	2690	2690	2690	2690	0
371	20241211	140600	252658170	2690	2690	2690	2690	0
372	20241211	140500	252658170	2690	2690	2690	2690	100
373	20241211	140400	252389170	2705	2705	2705	2705	0
374	20241211	140300	252389170	2705	2705	2705	2705	0
375	20241211	140200	252389170	2705	2705	2705	2705	0
376	20241211	140100	252389170	2705	2705	2705	2705	0
377	20241211	140000	252389170	2705	2705	2705	2705	0
378	20241211	135900	252389170	2705	2705	2705	2705	1
379	20241211	135800	252386465	2700	2700	2700	2700	100
380	20241211	135700	252116465	2690	2690	2690	2690	0
381	20241211	135600	252116465	2690	2690	2690	2690	2085
382	20241211	135500	246507815	2690	2690	2690	2690	300
383	20241211	135400	245700815	2705	2705	2705	2705	0
384	20241211	135300	245700815	2705	2705	2705	2705	0
385	20241211	135200	245700815	2705	2705	2705	2705	0
386	20241211	135100	245700815	2705	2705	2705	2705	2
387	20241211	135000	245695405	2685	2690	2690	2680	1401
388	20241211	134900	241934990	2685	2710	2710	2685	3505
389	20241211	134800	232509820	2705	2700	2705	2700	1005
390	20241211	134700	229796295	2700	2695	2700	2695	814
391	20241211	134600	227599840	2690	2690	2690	2690	0
392	20241211	134500	227599840	2690	2695	2695	2690	1300
393	20241211	134400	224097840	2685	2685	2685	2685	0
394	20241211	134300	224097840	2685	2690	2690	2685	310
395	20241211	134200	223263990	2685	2680	2685	2680	18
396	20241211	134100	223215700	2680	2680	2680	2680	4
397	20241211	134000	223204980	2695	2695	2695	2695	0
398	20241211	133900	223204980	2695	2695	2695	2695	0
399	20241211	133800	223204980	2695	2695	2695	2695	1
400	20241211	133700	223202285	2680	2680	2680	2680	0
401	20241211	133600	223202285	2680	2680	2680	2680	0
402	20241211	133500	223202285	2680	2680	2680	2680	0
403	20241211	133400	223202285	2680	2680	2680	2680	0
404	20241211	133300	223202285	2680	2680	2680	2680	0
405	20241211	133200	223202285	2680	2680	2680	2680	0
406	20241211	133100	223202285	2680	2680	2680	2680	700
407	20241211	133000	221326285	2680	2680	2680	2680	0
408	20241211	132900	221326285	2680	2680	2680	2680	0
409	20241211	132800	221326285	2680	2680	2680	2680	54
410	20241211	132700	221181565	2680	2680	2680	2680	0
411	20241211	132600	221181565	2680	2680	2680	2680	0
412	20241211	132500	221181565	2680	2680	2680	2680	153
413	20241211	132400	220771525	2680	2685	2685	2680	6
414	20241211	132300	220755425	2685	2685	2685	2685	0
415	20241211	132200	220755425	2685	2685	2685	2685	0
416	20241211	132100	220755425	2685	2685	2685	2685	0
417	20241211	132000	220755425	2685	2685	2685	2685	260
418	20241211	131900	220057325	2685	2685	2685	2685	628
419	20241211	131800	218371145	2685	2685	2685	2685	4
420	20241211	131700	218360405	2700	2700	2700	2700	0
421	20241211	131600	218360405	2700	2700	2700	2700	0
422	20241211	131500	218360405	2700	2700	2700	2700	370
423	20241211	131400	217361405	2700	2700	2700	2700	0
424	20241211	131300	217361405	2700	2700	2700	2700	0
425	20241211	131200	217361405	2700	2700	2700	2700	0
426	20241211	131100	217361405	2700	2700	2700	2700	0
427	20241211	131000	217361405	2700	2700	2700	2700	0
428	20241211	130900	217361405	2700	2700	2700	2700	99
429	20241211	130800	217094105	2700	2700	2700	2700	0
430	20241211	130700	217094105	2700	2700	2700	2700	22
431	20241211	130600	217034705	2695	2695	2695	2695	0
432	20241211	130500	217034705	2695	2695	2695	2695	0
433	20241211	130400	217034705	2695	2695	2695	2695	3
434	20241211	130300	217026620	2695	2695	2695	2695	12
435	20241211	130200	216994280	2690	2690	2690	2690	0
436	20241211	130100	216994280	2690	2690	2690	2690	0
437	20241211	130000	216994280	2690	2690	2690	2690	0
438	20241211	125900	216994280	2690	2690	2690	2690	2
439	20241211	125800	216988900	2690	2690	2690	2690	504
440	20241211	125700	215633140	2690	2690	2690	2690	0
441	20241211	125600	215633140	2690	2690	2690	2690	49
442	20241211	125500	215501330	2690	2690	2690	2690	0
443	20241211	125400	215501330	2690	2690	2690	2690	0
444	20241211	125300	215501330	2690	2690	2690	2690	263
445	20241211	125200	214793860	2705	2705	2705	2705	0
446	20241211	125100	214793860	2705	2705	2705	2705	37
447	20241211	125000	214693775	2715	2715	2715	2715	0
448	20241211	124900	214693775	2715	2715	2715	2715	0
449	20241211	124800	214693775	2715	2715	2715	2715	0
450	20241211	124700	214693775	2715	2700	2715	2700	100
451	20241211	124600	214423100	2690	2690	2690	2690	0
452	20241211	124500	214423100	2690	2690	2690	2690	35
453	20241211	124400	214328950	2700	2700	2700	2700	0
454	20241211	124300	214328950	2700	2700	2700	2700	70
455	20241211	124200	214139950	2690	2695	2695	2690	3800
456	20241211	124100	203904945	2700	2710	2710	2700	1051
457	20241211	124000	201067185	2700	2700	2700	2700	0
458	20241211	123900	201067185	2700	2700	2700	2700	0
459	20241211	123800	201067185	2700	2700	2700	2700	0
460	20241211	123700	201067185	2700	2700	2700	2700	0
461	20241211	123600	201067185	2700	2700	2700	2700	0
462	20241211	123500	201067185	2700	2705	2705	2700	1000
463	20241211	123400	198366535	2715	2715	2715	2715	273
464	20241211	123300	197625340	2705	2705	2705	2705	0
465	20241211	123200	197625340	2705	2705	2705	2705	0
466	20241211	123100	197625340	2705	2705	2705	2705	0
467	20241211	123000	197625340	2705	2705	2705	2705	372
468	20241211	122900	196619080	2705	2705	2705	2705	0
469	20241211	122800	196619080	2705	2705	2705	2705	0
470	20241211	122700	196619080	2705	2705	2705	2705	0
471	20241211	122600	196619080	2705	2705	2705	2705	0
472	20241211	122500	196619080	2705	2715	2715	2705	290
473	20241211	122400	195834420	2715	2715	2715	2715	0
474	20241211	122300	195834420	2715	2715	2715	2715	2
475	20241211	122200	195828990	2715	2715	2715	2715	250
476	20241211	122100	195150240	2710	2710	2710	2710	127
477	20241211	122000	194806070	2695	2695	2695	2695	0
478	20241211	121900	194806070	2695	2705	2705	2695	151
479	20241211	121800	194399110	2710	2710	2710	2710	0
480	20241211	121700	194399110	2710	2710	2710	2710	0
481	20241211	121600	194399110	2710	2710	2710	2710	5
482	20241211	121500	194385560	2705	2705	2705	2705	0
483	20241211	121400	194385560	2705	2705	2705	2705	199
484	20241211	121300	193847265	2705	2705	2705	2705	0
485	20241211	121200	193847265	2705	2705	2705	2705	0
486	20241211	121100	193847265	2705	2705	2705	2705	1
487	20241211	121000	193844560	2690	2690	2690	2690	0
488	20241211	120900	193844560	2690	2690	2690	2690	0
489	20241211	120800	193844560	2690	2690	2690	2690	0
490	20241211	120700	193844560	2690	2690	2690	2690	0
491	20241211	120600	193844560	2690	2690	2690	2690	0
492	20241211	120500	193844560	2690	2690	2690	2690	0
493	20241211	120400	193844560	2690	2690	2690	2690	0
494	20241211	120300	193844560	2690	2690	2690	2690	220
495	20241211	120200	193252760	2695	2695	2695	2695	1000
496	20241211	120100	190557760	2695	2695	2695	2695	0
497	20241211	120000	190557760	2695	2695	2695	2695	0
498	20241211	115900	190557760	2695	2695	2695	2695	0
499	20241211	115800	190557760	2695	2695	2695	2695	150
500	20241211	115700	190153510	2700	2700	2700	2695	530
501	20241211	115600	188722810	2700	2700	2700	2700	0
502	20241211	115500	188722810	2700	2700	2700	2700	0
503	20241211	115400	188722810	2700	2700	2700	2700	0
504	20241211	115300	188722810	2700	2700	2700	2700	0
505	20241211	115200	188722810	2700	2700	2700	2700	0
506	20241211	115100	188722810	2700	2700	2700	2700	1000
507	20241211	115000	186022810	2705	2705	2705	2705	0
508	20241211	114900	186022810	2705	2705	2705	2705	0
509	20241211	114800	186022810	2705	2705	2705	2705	20
510	20241211	114700	185968710	2710	2710	2710	2710	0
511	20241211	114600	185968710	2710	2710	2710	2710	0
512	20241211	114500	185968710	2710	2710	2710	2710	0
513	20241211	114400	185968710	2710	2710	2710	2710	0
514	20241211	114300	185968710	2710	2710	2710	2710	0
515	20241211	114200	185968710	2710	2705	2710	2705	30
516	20241211	114100	185887515	2690	2690	2690	2690	500
517	20241211	114000	184542515	2690	2690	2690	2690	0
518	20241211	113900	184542515	2690	2690	2690	2690	0
519	20241211	113800	184542515	2690	2690	2690	2690	0
520	20241211	113700	184542515	2690	2690	2690	2690	0
521	20241211	113600	184542515	2690	2690	2690	2690	216
522	20241211	113500	183961475	2690	2690	2690	2690	0
523	20241211	113400	183961475	2690	2690	2690	2690	0
524	20241211	113300	183961475	2690	2690	2690	2690	0
525	20241211	113200	183961475	2690	2690	2690	2690	0
526	20241211	113100	183961475	2690	2690	2690	2690	50
527	20241211	113000	183826975	2695	2695	2695	2695	653
528	20241211	112900	182067140	2695	2700	2700	2695	76
529	20241211	112800	181862270	2700	2700	2700	2700	0
530	20241211	112700	181862270	2700	2700	2700	2700	400
531	20241211	112600	180782270	2700	2700	2700	2700	0
532	20241211	112500	180782270	2700	2700	2700	2700	0
533	20241211	112400	180782270	2700	2695	2700	2695	202
534	20241211	112300	180237870	2695	2695	2695	2695	0
535	20241211	112200	180237870	2695	2690	2695	2690	167
536	20241211	112100	179788490	2700	2700	2700	2700	0
537	20241211	112000	179788490	2700	2700	2700	2700	100
538	20241211	111900	179518490	2710	2690	2710	2690	40
539	20241211	111800	179410650	2690	2700	2700	2690	942
540	20241211	111700	176867355	2710	2710	2710	2710	100
541	20241211	111600	176596355	2710	2710	2710	2710	65
542	20241211	111500	176420205	2710	2710	2710	2710	40
543	20241211	111400	176311805	2715	2715	2715	2715	4
544	20241211	111300	176300945	2715	2715	2715	2715	100
545	20241211	111200	176029445	2720	2720	2720	2720	347
546	20241211	111100	175085605	2720	2715	2720	2715	76
547	20241211	111000	174879065	2705	2705	2705	2705	3
548	20241211	110900	174870950	2720	2720	2720	2720	0
549	20241211	110800	174870950	2720	2720	2720	2720	8
550	20241211	110700	174849190	2720	2715	2720	2715	221
551	20241211	110600	174248195	2715	2715	2715	2715	126
552	20241211	110500	173906105	2710	2710	2710	2710	100
553	20241211	110400	173635105	2715	2710	2715	2710	7
554	20241211	110300	173616130	2715	2715	2715	2715	0
555	20241211	110200	173616130	2715	2715	2715	2715	10
556	20241211	110100	173588980	2715	2715	2715	2715	101
557	20241211	110000	173314765	2715	2715	2715	2715	80
558	20241211	105900	173097565	2715	2715	2715	2715	0
559	20241211	105800	173097565	2715	2700	2715	2700	306
560	20241211	105700	172271275	2715	2715	2715	2715	0
561	20241211	105600	172271275	2715	2705	2715	2705	301
562	20241211	105500	171457060	2715	2705	2715	2705	15
563	20241211	105400	171416385	2705	2705	2705	2705	1
564	20241211	105300	171413680	2710	2710	2710	2710	0
565	20241211	105200	171413680	2710	2710	2710	2710	111
566	20241211	105100	171112870	2710	2710	2710	2710	0
567	20241211	105000	171112870	2710	2710	2710	2710	300
568	20241211	104900	170299870	2710	2710	2710	2710	0
569	20241211	104800	170299870	2710	2710	2710	2710	0
570	20241211	104700	170299870	2710	2710	2710	2710	332
571	20241211	104600	169400150	2710	2710	2710	2710	0
572	20241211	104500	169400150	2710	2710	2710	2710	0
573	20241211	104400	169400150	2710	2715	2715	2710	361
574	20241211	104300	168421340	2715	2715	2715	2715	207
575	20241211	104200	167859335	2720	2720	2720	2720	0
576	20241211	104100	167859335	2720	2725	2725	2720	533
577	20241211	104000	166409290	2725	2700	2725	2700	7187
578	20241211	103900	146985805	2700	2695	2700	2695	221
579	20241211	103800	146389110	2695	2695	2695	2695	210
580	20241211	103700	145823160	2695	2695	2695	2695	0
581	20241211	103600	145823160	2695	2700	2700	2695	201
582	20241211	103500	145281460	2700	2690	2700	2690	1510
583	20241211	103400	141209460	2700	2695	2700	2695	386
584	20241211	103300	140167420	2695	2695	2695	2695	0
585	20241211	103200	140167420	2695	2695	2695	2695	775
586	20241211	103100	138078795	2670	2670	2670	2670	298
587	20241211	103000	137283135	2690	2690	2690	2690	0
588	20241211	102900	137283135	2690	2690	2690	2690	15
589	20241211	102800	137242785	2690	2695	2695	2690	601
590	20241211	102700	135626090	2690	2685	2690	2685	2404
591	20241211	102600	129164780	2690	2690	2690	2690	0
592	20241211	102500	129164780	2690	2690	2690	2690	6
593	20241211	102400	129148640	2690	2695	2695	2690	3889
594	20241211	102300	118687100	2695	2690	2695	2690	22
595	20241211	102200	118627860	2695	2690	2695	2690	526
596	20241211	102100	117211700	2690	2690	2690	2690	268
597	20241211	102000	116490780	2685	2685	2685	2685	20
598	20241211	101900	116437080	2685	2680	2685	2680	149
599	20241211	101800	116037315	2660	2660	2660	2660	50
600	20241211	101700	115904315	2680	2680	2680	2680	500
601	20241211	101600	114564315	2685	2685	2685	2685	1100
602	20241211	101500	111610815	2685	2685	2685	2685	332
603	20241211	101400	110719395	2685	2685	2685	2685	0
604	20241211	101300	110719395	2685	2670	2685	2670	243
605	20241211	101200	110067560	2675	2675	2675	2675	0
606	20241211	101100	110067560	2675	2675	2675	2675	292
607	20241211	101000	109286460	2660	2680	2680	2660	19
608	20241211	100900	109235635	2685	2680	2685	2680	215
609	20241211	100800	108658385	2680	2670	2680	2670	383
610	20241211	100700	107632305	2680	2670	2680	2670	15
611	20241211	100600	107592135	2670	2665	2675	2655	1962
612	20241211	100500	102355540	2665	2665	2665	2665	213
613	20241211	100400	101787895	2660	2660	2660	2660	0
614	20241211	100300	101787895	2660	2655	2660	2655	244
615	20241211	100200	101138860	2655	2660	2660	2655	3
616	20241211	100100	101130890	2660	2660	2660	2660	229
617	20241211	100000	100521750	2650	2650	2650	2650	26
618	20241211	095900	100452850	2655	2655	2655	2655	20
619	20241211	095800	100399750	2655	2655	2655	2655	782
620	20241211	095700	98323540	2655	2655	2655	2655	1
621	20241211	095600	98320885	2655	2655	2655	2655	239
622	20241211	095500	97686340	2655	2655	2655	2655	600
623	20241211	095400	96093340	2655	2655	2655	2655	10
624	20241211	095300	96066790	2660	2660	2660	2660	0
625	20241211	095200	96066790	2660	2660	2660	2660	0
626	20241211	095100	96066790	2660	2660	2660	2660	2
627	20241211	095000	96061470	2665	2665	2665	2665	51
628	20241211	094900	95925555	2665	2665	2665	2665	0
629	20241211	094800	95925555	2665	2655	2665	2650	667
630	20241211	094700	94154670	2655	2655	2655	2655	0
631	20241211	094600	94154670	2655	2655	2655	2655	500
632	20241211	094500	92827170	2655	2660	2660	2655	742
633	20241211	094400	90855450	2660	2660	2660	2660	4
634	20241211	094300	90844810	2660	2660	2660	2660	0
635	20241211	094200	90844810	2660	2650	2660	2650	298
636	20241211	094100	90053660	2650	2650	2650	2650	1
637	20241211	094000	90051010	2650	2640	2650	2640	983
638	20241211	093900	87447930	2635	2635	2635	2635	13
639	20241211	093800	87413675	2635	2645	2645	2570	2434
640	20241211	093700	81013775	2645	2650	2650	2645	4
641	20241211	093600	81003185	2650	2650	2650	2650	195
642	20241211	093500	80486435	2650	2650	2650	2650	5
643	20241211	093400	80473185	2650	2650	2650	2650	328
644	20241211	093300	79603985	2640	2640	2640	2640	86
645	20241211	093200	79376945	2645	2645	2645	2645	0
646	20241211	093100	79376945	2645	2650	2650	2645	399
647	20241211	093000	78320595	2650	2645	2650	2645	533
648	20241211	092900	76908160	2640	2640	2640	2640	16
649	20241211	092800	76865920	2635	2635	2635	2635	0
650	20241211	092700	76865920	2635	2635	2635	2635	0
651	20241211	092600	76865920	2635	2635	2635	2635	1110
652	20241211	092500	73941070	2650	2650	2650	2650	249
653	20241211	092400	73281220	2650	2650	2650	2650	211
654	20241211	092300	72722070	2635	2650	2650	2635	170
655	20241211	092200	72271720	2650	2645	2650	2645	250
656	20241211	092100	71609470	2635	2655	2655	2635	477
657	20241211	092000	70344755	2655	2655	2655	2655	7
658	20241211	091900	70326170	2650	2650	2650	2645	439
659	20241211	091800	69162845	2650	2650	2650	2650	200
660	20241211	091700	68632845	2655	2645	2655	2645	30
661	20241211	091600	68553455	2620	2640	2640	2620	159
662	20241211	091500	68133855	2640	2640	2640	2640	5
663	20241211	091400	68120655	2640	2635	2640	2610	1451
664	20241211	091300	64321425	2665	2640	2670	2620	798
665	20241211	091200	62202470	2635	2640	2665	2635	3339
666	20241211	091100	53373020	2635	2630	2635	2630	850
667	20241211	091000	51133770	2620	2635	2635	2620	1441
668	20241211	090900	47347235	2630	2615	2630	2615	840
669	20241211	090800	45138770	2610	2610	2610	2610	0
670	20241211	090700	45138770	2610	2610	2610	2610	5074
671	20241211	090600	31895630	2610	2625	2625	2610	22
672	20241211	090500	31838180	2645	2645	2645	2645	0
673	20241211	090400	31838180	2645	2645	2645	2645	0
674	20241211	090300	31838180	2645	2610	2650	2610	102
675	20241211	090200	31568735	2605	2580	2605	2580	2787
676	20241211	090100	24359510	2580	2575	2580	2575	2
677	20241211	090000	24354355	2570	2545	2570	2545	9371