KissMeData/352700/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212400	109914815	2860	2860	2860	2860	427
3	20241211	212300	109914815	2860	2860	2860	2860	0
4	20241211	212200	109914815	2860	2860	2860	2860	0
5	20241211	212100	109914815	2860	2860	2860	2860	0
6	20241211	212000	109914815	2860	2860	2860	2860	0
7	20241211	211900	109914815	2860	2860	2860	2860	0
8	20241211	211800	109914815	2860	2860	2860	2860	0
9	20241211	211700	109914815	2860	2860	2860	2860	0
10	20241211	211600	109914815	2860	2860	2860	2860	0
11	20241211	211500	109914815	2860	2860	2860	2860	0
12	20241211	211400	109914815	2860	2860	2860	2860	0
13	20241211	211300	109914815	2860	2860	2860	2860	0
14	20241211	211200	109914815	2860	2860	2860	2860	0
15	20241211	211100	109914815	2860	2860	2860	2860	0
16	20241211	211000	109914815	2860	2860	2860	2860	0
17	20241211	210900	109914815	2860	2860	2860	2860	0
18	20241211	210800	109914815	2860	2860	2860	2860	0
19	20241211	210700	109914815	2860	2860	2860	2860	0
20	20241211	210600	109914815	2860	2860	2860	2860	0
21	20241211	210500	109914815	2860	2860	2860	2860	0
22	20241211	210400	109914815	2860	2860	2860	2860	0
23	20241211	210300	109914815	2860	2860	2860	2860	0
24	20241211	210200	109914815	2860	2860	2860	2860	0
25	20241211	210100	109914815	2860	2860	2860	2860	0
26	20241211	210000	109914815	2860	2860	2860	2860	0
27	20241211	205900	109914815	2860	2860	2860	2860	0
28	20241211	205800	109914815	2860	2860	2860	2860	0
29	20241211	205700	109914815	2860	2860	2860	2860	0
30	20241211	205600	109914815	2860	2860	2860	2860	0
31	20241211	205500	109914815	2860	2860	2860	2860	0
32	20241211	205400	109914815	2860	2860	2860	2860	427
33	20241211	205300	109914815	2860	2860	2860	2860	0
34	20241211	205200	109914815	2860	2860	2860	2860	0
35	20241211	205100	109914815	2860	2860	2860	2860	0
36	20241211	205000	109914815	2860	2860	2860	2860	0
37	20241211	204900	109914815	2860	2860	2860	2860	0
38	20241211	204800	109914815	2860	2860	2860	2860	0
39	20241211	204700	109914815	2860	2860	2860	2860	0
40	20241211	204600	109914815	2860	2860	2860	2860	0
41	20241211	204500	109914815	2860	2860	2860	2860	0
42	20241211	204400	109914815	2860	2860	2860	2860	0
43	20241211	204300	109914815	2860	2860	2860	2860	0
44	20241211	204200	109914815	2860	2860	2860	2860	0
45	20241211	204100	109914815	2860	2860	2860	2860	0
46	20241211	204000	109914815	2860	2860	2860	2860	0
47	20241211	203900	109914815	2860	2860	2860	2860	0
48	20241211	203800	109914815	2860	2860	2860	2860	0
49	20241211	203700	109914815	2860	2860	2860	2860	0
50	20241211	203600	109914815	2860	2860	2860	2860	0
51	20241211	203500	109914815	2860	2860	2860	2860	0
52	20241211	203400	109914815	2860	2860	2860	2860	0
53	20241211	203300	109914815	2860	2860	2860	2860	0
54	20241211	203200	109914815	2860	2860	2860	2860	0
55	20241211	203100	109914815	2860	2860	2860	2860	0
56	20241211	203000	109914815	2860	2860	2860	2860	0
57	20241211	202900	109914815	2860	2860	2860	2860	0
58	20241211	202800	109914815	2860	2860	2860	2860	0
59	20241211	202700	109914815	2860	2860	2860	2860	0
60	20241211	202600	109914815	2860	2860	2860	2860	0
61	20241211	202500	109914815	2860	2860	2860	2860	0
62	20241211	202400	109914815	2860	2860	2860	2860	427
63	20241211	202300	109914815	2860	2860	2860	2860	0
64	20241211	202200	109914815	2860	2860	2860	2860	0
65	20241211	202100	109914815	2860	2860	2860	2860	0
66	20241211	202000	109914815	2860	2860	2860	2860	0
67	20241211	201900	109914815	2860	2860	2860	2860	0
68	20241211	201800	109914815	2860	2860	2860	2860	0
69	20241211	201700	109914815	2860	2860	2860	2860	0
70	20241211	201600	109914815	2860	2860	2860	2860	0
71	20241211	201500	109914815	2860	2860	2860	2860	0
72	20241211	201400	109914815	2860	2860	2860	2860	0
73	20241211	201300	109914815	2860	2860	2860	2860	0
74	20241211	201200	109914815	2860	2860	2860	2860	0
75	20241211	201100	109914815	2860	2860	2860	2860	0
76	20241211	201000	109914815	2860	2860	2860	2860	0
77	20241211	200900	109914815	2860	2860	2860	2860	0
78	20241211	200800	109914815	2860	2860	2860	2860	0
79	20241211	200700	109914815	2860	2860	2860	2860	0
80	20241211	200600	109914815	2860	2860	2860	2860	0
81	20241211	200500	109914815	2860	2860	2860	2860	0
82	20241211	200400	109914815	2860	2860	2860	2860	0
83	20241211	200300	109914815	2860	2860	2860	2860	0
84	20241211	200200	109914815	2860	2860	2860	2860	0
85	20241211	200100	109914815	2860	2860	2860	2860	0
86	20241211	200000	109914815	2860	2860	2860	2860	0
87	20241211	195900	109914815	2860	2860	2860	2860	0
88	20241211	195800	109914815	2860	2860	2860	2860	0
89	20241211	195700	109914815	2860	2860	2860	2860	0
90	20241211	195600	109914815	2860	2860	2860	2860	0
91	20241211	195500	109914815	2860	2860	2860	2860	0
92	20241211	195400	109914815	2860	2860	2860	2860	427
93	20241211	195300	109914815	2860	2860	2860	2860	0
94	20241211	195200	109914815	2860	2860	2860	2860	0
95	20241211	195100	109914815	2860	2860	2860	2860	0
96	20241211	195000	109914815	2860	2860	2860	2860	0
97	20241211	194900	109914815	2860	2860	2860	2860	0
98	20241211	194800	109914815	2860	2860	2860	2860	0
99	20241211	194700	109914815	2860	2860	2860	2860	0
100	20241211	194600	109914815	2860	2860	2860	2860	0
101	20241211	194500	109914815	2860	2860	2860	2860	0
102	20241211	194400	109914815	2860	2860	2860	2860	0
103	20241211	194300	109914815	2860	2860	2860	2860	0
104	20241211	194200	109914815	2860	2860	2860	2860	0
105	20241211	194100	109914815	2860	2860	2860	2860	0
106	20241211	194000	109914815	2860	2860	2860	2860	0
107	20241211	193900	109914815	2860	2860	2860	2860	0
108	20241211	193800	109914815	2860	2860	2860	2860	0
109	20241211	193700	109914815	2860	2860	2860	2860	0
110	20241211	193600	109914815	2860	2860	2860	2860	0
111	20241211	193500	109914815	2860	2860	2860	2860	0
112	20241211	193400	109914815	2860	2860	2860	2860	0
113	20241211	193300	109914815	2860	2860	2860	2860	0
114	20241211	193200	109914815	2860	2860	2860	2860	0
115	20241211	193100	109914815	2860	2860	2860	2860	0
116	20241211	193000	109914815	2860	2860	2860	2860	0
117	20241211	192900	109914815	2860	2860	2860	2860	0
118	20241211	192800	109914815	2860	2860	2860	2860	0
119	20241211	192700	109914815	2860	2860	2860	2860	0
120	20241211	192600	109914815	2860	2860	2860	2860	0
121	20241211	192500	109914815	2860	2860	2860	2860	0
122	20241211	192400	109914815	2860	2860	2860	2860	427
123	20241211	192300	109914815	2860	2860	2860	2860	0
124	20241211	192200	109914815	2860	2860	2860	2860	0
125	20241211	192100	109914815	2860	2860	2860	2860	0
126	20241211	192000	109914815	2860	2860	2860	2860	0
127	20241211	191900	109914815	2860	2860	2860	2860	0
128	20241211	191800	109914815	2860	2860	2860	2860	0
129	20241211	191700	109914815	2860	2860	2860	2860	0
130	20241211	191600	109914815	2860	2860	2860	2860	0
131	20241211	191500	109914815	2860	2860	2860	2860	0
132	20241211	191400	109914815	2860	2860	2860	2860	0
133	20241211	191300	109914815	2860	2860	2860	2860	0
134	20241211	191200	109914815	2860	2860	2860	2860	0
135	20241211	191100	109914815	2860	2860	2860	2860	0
136	20241211	191000	109914815	2860	2860	2860	2860	0
137	20241211	190900	109914815	2860	2860	2860	2860	0
138	20241211	190800	109914815	2860	2860	2860	2860	0
139	20241211	190700	109914815	2860	2860	2860	2860	0
140	20241211	190600	109914815	2860	2860	2860	2860	0
141	20241211	190500	109914815	2860	2860	2860	2860	0
142	20241211	190400	109914815	2860	2860	2860	2860	0
143	20241211	190300	109914815	2860	2860	2860	2860	0
144	20241211	190200	109914815	2860	2860	2860	2860	0
145	20241211	190100	109914815	2860	2860	2860	2860	0
146	20241211	190000	109914815	2860	2860	2860	2860	0
147	20241211	185900	109914815	2860	2860	2860	2860	0
148	20241211	185800	109914815	2860	2860	2860	2860	0
149	20241211	185700	109914815	2860	2860	2860	2860	0
150	20241211	185600	109914815	2860	2860	2860	2860	0
151	20241211	185500	109914815	2860	2860	2860	2860	0
152	20241211	185400	109914815	2860	2860	2860	2860	427
153	20241211	185300	109914815	2860	2860	2860	2860	0
154	20241211	185200	109914815	2860	2860	2860	2860	0
155	20241211	185100	109914815	2860	2860	2860	2860	0
156	20241211	185000	109914815	2860	2860	2860	2860	0
157	20241211	184900	109914815	2860	2860	2860	2860	0
158	20241211	184800	109914815	2860	2860	2860	2860	0
159	20241211	184700	109914815	2860	2860	2860	2860	0
160	20241211	184600	109914815	2860	2860	2860	2860	0
161	20241211	184500	109914815	2860	2860	2860	2860	0
162	20241211	184400	109914815	2860	2860	2860	2860	0
163	20241211	184300	109914815	2860	2860	2860	2860	0
164	20241211	184200	109914815	2860	2860	2860	2860	0
165	20241211	184100	109914815	2860	2860	2860	2860	0
166	20241211	184000	109914815	2860	2860	2860	2860	0
167	20241211	183900	109914815	2860	2860	2860	2860	0
168	20241211	183800	109914815	2860	2860	2860	2860	0
169	20241211	183700	109914815	2860	2860	2860	2860	0
170	20241211	183600	109914815	2860	2860	2860	2860	0
171	20241211	183500	109914815	2860	2860	2860	2860	0
172	20241211	183400	109914815	2860	2860	2860	2860	0
173	20241211	183300	109914815	2860	2860	2860	2860	0
174	20241211	183200	109914815	2860	2860	2860	2860	0
175	20241211	183100	109914815	2860	2860	2860	2860	0
176	20241211	183000	109914815	2860	2860	2860	2860	0
177	20241211	182900	109914815	2860	2860	2860	2860	0
178	20241211	182800	109914815	2860	2860	2860	2860	0
179	20241211	182700	109914815	2860	2860	2860	2860	0
180	20241211	182600	109914815	2860	2860	2860	2860	0
181	20241211	182500	109914815	2860	2860	2860	2860	0
182	20241211	182400	109914815	2860	2860	2860	2860	427
183	20241211	182300	109914815	2860	2860	2860	2860	0
184	20241211	182200	109914815	2860	2860	2860	2860	0
185	20241211	182100	109914815	2860	2860	2860	2860	0
186	20241211	182000	109914815	2860	2860	2860	2860	0
187	20241211	181900	109914815	2860	2860	2860	2860	0
188	20241211	181800	109914815	2860	2860	2860	2860	0
189	20241211	181700	109914815	2860	2860	2860	2860	0
190	20241211	181600	109914815	2860	2860	2860	2860	0
191	20241211	181500	109914815	2860	2860	2860	2860	0
192	20241211	181400	109914815	2860	2860	2860	2860	0
193	20241211	181300	109914815	2860	2860	2860	2860	0
194	20241211	181200	109914815	2860	2860	2860	2860	0
195	20241211	181100	109914815	2860	2860	2860	2860	0
196	20241211	181000	109914815	2860	2860	2860	2860	0
197	20241211	180900	109914815	2860	2860	2860	2860	0
198	20241211	180800	109914815	2860	2860	2860	2860	0
199	20241211	180700	109914815	2860	2860	2860	2860	0
200	20241211	180600	109914815	2860	2860	2860	2860	0
201	20241211	180500	109914815	2860	2860	2860	2860	0
202	20241211	180400	109914815	2860	2860	2860	2860	0
203	20241211	180300	109914815	2860	2860	2860	2860	0
204	20241211	180200	109914815	2860	2860	2860	2860	0
205	20241211	180100	109914815	2860	2860	2860	2860	0
206	20241211	180000	109914815	2860	2860	2860	2860	0
207	20241211	175900	109914815	2860	2860	2860	2860	0
208	20241211	175800	109914815	2860	2860	2860	2860	0
209	20241211	175700	109914815	2860	2860	2860	2860	0
210	20241211	175600	109914815	2860	2860	2860	2860	0
211	20241211	175500	109914815	2860	2860	2860	2860	0
212	20241211	175400	109914815	2860	2860	2860	2860	427
213	20241211	175300	109914815	2860	2860	2860	2860	0
214	20241211	175200	109914815	2860	2860	2860	2860	0
215	20241211	175100	109914815	2860	2860	2860	2860	0
216	20241211	175000	109914815	2860	2860	2860	2860	0
217	20241211	174900	109914815	2860	2860	2860	2860	0
218	20241211	174800	109914815	2860	2860	2860	2860	0
219	20241211	174700	109914815	2860	2860	2860	2860	0
220	20241211	174600	109914815	2860	2860	2860	2860	0
221	20241211	174500	109914815	2860	2860	2860	2860	0
222	20241211	174400	109914815	2860	2860	2860	2860	0
223	20241211	174300	109914815	2860	2860	2860	2860	0
224	20241211	174200	109914815	2860	2860	2860	2860	0
225	20241211	174100	109914815	2860	2860	2860	2860	0
226	20241211	174000	109914815	2860	2860	2860	2860	0
227	20241211	173900	109914815	2860	2860	2860	2860	0
228	20241211	173800	109914815	2860	2860	2860	2860	0
229	20241211	173700	109914815	2860	2860	2860	2860	0
230	20241211	173600	109914815	2860	2860	2860	2860	0
231	20241211	173500	109914815	2860	2860	2860	2860	0
232	20241211	173400	109914815	2860	2860	2860	2860	0
233	20241211	173300	109914815	2860	2860	2860	2860	0
234	20241211	173200	109914815	2860	2860	2860	2860	0
235	20241211	173100	109914815	2860	2860	2860	2860	0
236	20241211	173000	109914815	2860	2860	2860	2860	0
237	20241211	172900	109914815	2860	2860	2860	2860	0
238	20241211	172800	109914815	2860	2860	2860	2860	0
239	20241211	172700	109914815	2860	2860	2860	2860	0
240	20241211	172600	109914815	2860	2860	2860	2860	0
241	20241211	172500	109914815	2860	2860	2860	2860	0
242	20241211	172400	109914815	2860	2860	2860	2860	427
243	20241211	172300	109914815	2860	2860	2860	2860	0
244	20241211	172200	109914815	2860	2860	2860	2860	0
245	20241211	172100	109914815	2860	2860	2860	2860	0
246	20241211	172000	109914815	2860	2860	2860	2860	0
247	20241211	171900	109914815	2860	2860	2860	2860	0
248	20241211	171800	109914815	2860	2860	2860	2860	0
249	20241211	171700	109914815	2860	2860	2860	2860	0
250	20241211	171600	109914815	2860	2860	2860	2860	0
251	20241211	171500	109914815	2860	2860	2860	2860	0
252	20241211	171400	109914815	2860	2860	2860	2860	0
253	20241211	171300	109914815	2860	2860	2860	2860	0
254	20241211	171200	109914815	2860	2860	2860	2860	0
255	20241211	171100	109914815	2860	2860	2860	2860	0
256	20241211	171000	109914815	2860	2860	2860	2860	0
257	20241211	170900	109914815	2860	2860	2860	2860	0
258	20241211	170800	109914815	2860	2860	2860	2860	0
259	20241211	170700	109914815	2860	2860	2860	2860	0
260	20241211	170600	109914815	2860	2860	2860	2860	0
261	20241211	170500	109914815	2860	2860	2860	2860	0
262	20241211	170400	109914815	2860	2860	2860	2860	0
263	20241211	170300	109914815	2860	2860	2860	2860	0
264	20241211	170200	109914815	2860	2860	2860	2860	0
265	20241211	170100	109914815	2860	2860	2860	2860	0
266	20241211	170000	109914815	2860	2860	2860	2860	0
267	20241211	165900	109914815	2860	2860	2860	2860	0
268	20241211	165800	109914815	2860	2860	2860	2860	0
269	20241211	165700	109914815	2860	2860	2860	2860	0
270	20241211	165600	109914815	2860	2860	2860	2860	0
271	20241211	165500	109914815	2860	2860	2860	2860	0
272	20241211	165400	109914815	2860	2860	2860	2860	427
273	20241211	165300	109914815	2860	2860	2860	2860	0
274	20241211	165200	109914815	2860	2860	2860	2860	0
275	20241211	165100	109914815	2860	2860	2860	2860	0
276	20241211	165000	109914815	2860	2860	2860	2860	0
277	20241211	164900	109914815	2860	2860	2860	2860	0
278	20241211	164800	109914815	2860	2860	2860	2860	0
279	20241211	164700	109914815	2860	2860	2860	2860	0
280	20241211	164600	109914815	2860	2860	2860	2860	0
281	20241211	164500	109914815	2860	2860	2860	2860	0
282	20241211	164400	109914815	2860	2860	2860	2860	0
283	20241211	164300	109914815	2860	2860	2860	2860	0
284	20241211	164200	109914815	2860	2860	2860	2860	0
285	20241211	164100	109914815	2860	2860	2860	2860	0
286	20241211	164000	109914815	2860	2860	2860	2860	0
287	20241211	163900	109914815	2860	2860	2860	2860	0
288	20241211	163800	109914815	2860	2860	2860	2860	0
289	20241211	163700	109914815	2860	2860	2860	2860	0
290	20241211	163600	109914815	2860	2860	2860	2860	0
291	20241211	163500	109914815	2860	2860	2860	2860	0
292	20241211	163400	109914815	2860	2860	2860	2860	0
293	20241211	163300	109914815	2860	2860	2860	2860	0
294	20241211	163200	109914815	2860	2860	2860	2860	0
295	20241211	163100	109914815	2860	2860	2860	2860	0
296	20241211	163000	109914815	2860	2860	2860	2860	0
297	20241211	162900	109914815	2860	2860	2860	2860	0
298	20241211	162800	109914815	2860	2860	2860	2860	0
299	20241211	162700	109914815	2860	2860	2860	2860	0
300	20241211	162600	109914815	2860	2860	2860	2860	0
301	20241211	162500	109914815	2860	2860	2860	2860	0
302	20241211	162400	109914815	2860	2860	2860	2860	427
303	20241211	162300	109914815	2860	2860	2860	2860	0
304	20241211	162200	109914815	2860	2860	2860	2860	0
305	20241211	162100	109914815	2860	2860	2860	2860	0
306	20241211	162000	109914815	2860	2860	2860	2860	0
307	20241211	161900	109914815	2860	2860	2860	2860	0
308	20241211	161800	109914815	2860	2860	2860	2860	0
309	20241211	161700	109914815	2860	2860	2860	2860	0
310	20241211	161600	109914815	2860	2860	2860	2860	0
311	20241211	161500	109914815	2860	2860	2860	2860	0
312	20241211	161400	109914815	2860	2860	2860	2860	0
313	20241211	161300	109914815	2860	2860	2860	2860	0
314	20241211	161200	109914815	2860	2860	2860	2860	0
315	20241211	161100	109914815	2860	2860	2860	2860	0
316	20241211	161000	109914815	2860	2860	2860	2860	0
317	20241211	160900	109914815	2860	2860	2860	2860	0
318	20241211	160800	109914815	2860	2860	2860	2860	0
319	20241211	160700	109914815	2860	2860	2860	2860	0
320	20241211	160600	109914815	2860	2860	2860	2860	0
321	20241211	160500	109914815	2860	2860	2860	2860	0
322	20241211	160400	109914815	2860	2860	2860	2860	0
323	20241211	160300	109914815	2860	2860	2860	2860	0
324	20241211	160200	109914815	2860	2860	2860	2860	0
325	20241211	160100	109914815	2860	2860	2860	2860	0
326	20241211	160000	109914815	2860	2860	2860	2860	0
327	20241211	155900	109914815	2860	2860	2860	2860	0
328	20241211	155800	109914815	2860	2860	2860	2860	0
329	20241211	155700	109914815	2860	2860	2860	2860	0
330	20241211	155600	109914815	2860	2860	2860	2860	0
331	20241211	155500	109914815	2860	2860	2860	2860	0
332	20241211	155400	109914815	2860	2860	2860	2860	427
333	20241211	155300	109914815	2860	2860	2860	2860	0
334	20241211	155200	109914815	2860	2860	2860	2860	0
335	20241211	155100	109914815	2860	2860	2860	2860	0
336	20241211	155000	109914815	2860	2860	2860	2860	0
337	20241211	154900	109914815	2860	2860	2860	2860	0
338	20241211	154800	109914815	2860	2860	2860	2860	0
339	20241211	154700	109914815	2860	2860	2860	2860	0
340	20241211	154600	109914815	2860	2860	2860	2860	0
341	20241211	154500	109914815	2860	2860	2860	2860	0
342	20241211	154400	109914815	2860	2860	2860	2860	0
343	20241211	154300	109914815	2860	2860	2860	2860	0
344	20241211	154200	109914815	2860	2860	2860	2860	0
345	20241211	154100	109914815	2860	2860	2860	2860	0
346	20241211	154000	109914815	2860	2860	2860	2860	0
347	20241211	153900	109914815	2860	2860	2860	2860	0
348	20241211	153800	109914815	2860	2860	2860	2860	0
349	20241211	153700	109914815	2860	2860	2860	2860	0
350	20241211	153600	109914815	2860	2860	2860	2860	0
351	20241211	153500	109914815	2860	2860	2860	2860	0
352	20241211	153400	109914815	2860	2860	2860	2860	0
353	20241211	153300	109914815	2860	2860	2860	2860	0
354	20241211	153200	109914815	2860	2860	2860	2860	0
355	20241211	153100	109914815	2860	2860	2860	2860	0
356	20241211	153000	109914815	2860	2860	2860	2860	427
357	20241211	152900	108693595	2860	2860	2860	2860	0
358	20241211	152800	108693595	2860	2860	2860	2860	0
359	20241211	152700	108693595	2860	2860	2860	2860	0
360	20241211	152600	108693595	2860	2860	2860	2860	0
361	20241211	152500	108693595	2860	2860	2860	2860	0
362	20241211	152400	108693595	2860	2860	2860	2860	0
363	20241211	152300	108693595	2860	2860	2860	2860	0
364	20241211	152200	108693595	2860	2860	2860	2860	0
365	20241211	152100	108693595	2860	2860	2860	2860	0
366	20241211	152000	108693595	2860	2860	2860	2860	0
367	20241211	151900	108693595	2860	2860	2865	2860	419
368	20241211	151800	107495250	2860	2855	2860	2855	372
369	20241211	151700	106433185	2855	2850	2855	2850	150
370	20241211	151600	106005680	2850	2850	2850	2850	0
371	20241211	151500	106005680	2850	2850	2850	2850	0
372	20241211	151400	106005680	2850	2850	2850	2850	0
373	20241211	151300	106005680	2850	2850	2850	2850	0
374	20241211	151200	106005680	2850	2850	2850	2850	0
375	20241211	151100	106005680	2850	2850	2850	2850	0
376	20241211	151000	106005680	2850	2850	2850	2850	1
377	20241211	150900	106002830	2845	2845	2845	2845	206
378	20241211	150800	105416760	2845	2845	2845	2845	0
379	20241211	150700	105416760	2845	2845	2845	2845	0
380	20241211	150600	105416760	2845	2845	2845	2845	1
381	20241211	150500	105413915	2840	2840	2840	2840	10
382	20241211	150400	105385515	2840	2840	2840	2840	0
383	20241211	150300	105385515	2840	2840	2840	2840	268
384	20241211	150200	104624395	2840	2840	2840	2840	36
385	20241211	150100	104522155	2850	2850	2850	2850	0
386	20241211	150000	104522155	2850	2850	2850	2850	0
387	20241211	145900	104522155	2850	2850	2850	2850	0
388	20241211	145800	104522155	2850	2850	2850	2850	0
389	20241211	145700	104522155	2850	2850	2850	2850	0
390	20241211	145600	104522155	2850	2850	2850	2850	0
391	20241211	145500	104522155	2850	2850	2850	2850	0
392	20241211	145400	104522155	2850	2845	2850	2845	361
393	20241211	145300	103495105	2845	2845	2845	2845	0
394	20241211	145200	103495105	2845	2845	2845	2845	0
395	20241211	145100	103495105	2845	2845	2845	2845	0
396	20241211	145000	103495105	2845	2845	2845	2845	0
397	20241211	144900	103495105	2845	2845	2845	2845	0
398	20241211	144800	103495105	2845	2845	2845	2845	1
399	20241211	144700	103492260	2840	2840	2840	2840	0
400	20241211	144600	103492260	2840	2840	2840	2840	316
401	20241211	144500	102594820	2845	2845	2845	2845	0
402	20241211	144400	102594820	2845	2845	2845	2845	0
403	20241211	144300	102594820	2845	2845	2845	2845	0
404	20241211	144200	102594820	2845	2845	2845	2845	0
405	20241211	144100	102594820	2845	2845	2845	2845	0
406	20241211	144000	102594820	2845	2845	2845	2845	1
407	20241211	143900	102591975	2840	2840	2840	2840	0
408	20241211	143800	102591975	2840	2840	2840	2840	136
409	20241211	143700	102205735	2840	2840	2840	2840	0
410	20241211	143600	102205735	2840	2840	2840	2840	0
411	20241211	143500	102205735	2840	2840	2840	2840	0
412	20241211	143400	102205735	2840	2835	2840	2835	53
413	20241211	143300	102055475	2835	2835	2835	2835	24
414	20241211	143200	101987435	2840	2840	2840	2835	3
415	20241211	143100	101978920	2835	2835	2835	2835	16
416	20241211	143000	101933560	2840	2840	2840	2840	0
417	20241211	142900	101933560	2840	2840	2840	2840	0
418	20241211	142800	101933560	2840	2840	2840	2840	0
419	20241211	142700	101933560	2840	2840	2840	2840	0
420	20241211	142600	101933560	2840	2840	2840	2840	0
421	20241211	142500	101933560	2840	2840	2840	2840	10
422	20241211	142400	101905160	2840	2840	2840	2840	0
423	20241211	142300	101905160	2840	2840	2840	2840	0
424	20241211	142200	101905160	2840	2840	2840	2840	0
425	20241211	142100	101905160	2840	2840	2840	2840	0
426	20241211	142000	101905160	2840	2840	2840	2840	0
427	20241211	141900	101905160	2840	2840	2840	2840	0
428	20241211	141800	101905160	2840	2840	2840	2840	0
429	20241211	141700	101905160	2840	2840	2840	2840	0
430	20241211	141600	101905160	2840	2840	2840	2840	0
431	20241211	141500	101905160	2840	2840	2840	2840	0
432	20241211	141400	101905160	2840	2840	2840	2840	0
433	20241211	141300	101905160	2840	2840	2840	2840	0
434	20241211	141200	101905160	2840	2840	2840	2840	0
435	20241211	141100	101905160	2840	2840	2840	2840	0
436	20241211	141000	101905160	2840	2840	2840	2840	0
437	20241211	140900	101905160	2840	2835	2840	2835	96
438	20241211	140800	101632995	2835	2835	2835	2835	0
439	20241211	140700	101632995	2835	2835	2835	2835	0
440	20241211	140600	101632995	2835	2835	2835	2835	0
441	20241211	140500	101632995	2835	2835	2835	2835	0
442	20241211	140400	101632995	2835	2835	2835	2835	0
443	20241211	140300	101632995	2835	2835	2835	2835	0
444	20241211	140200	101632995	2835	2835	2835	2835	0
445	20241211	140100	101632995	2835	2835	2835	2835	0
446	20241211	140000	101632995	2835	2835	2835	2835	0
447	20241211	135900	101632995	2835	2835	2835	2835	0
448	20241211	135800	101632995	2835	2835	2835	2835	0
449	20241211	135700	101632995	2835	2835	2835	2835	0
450	20241211	135600	101632995	2835	2835	2835	2835	0
451	20241211	135500	101632995	2835	2835	2835	2835	0
452	20241211	135400	101632995	2835	2835	2835	2835	0
453	20241211	135300	101632995	2835	2835	2835	2835	25
454	20241211	135200	101562120	2835	2835	2835	2835	0
455	20241211	135100	101562120	2835	2835	2835	2835	0
456	20241211	135000	101562120	2835	2835	2835	2835	0
457	20241211	134900	101562120	2835	2835	2835	2835	0
458	20241211	134800	101562120	2835	2835	2835	2835	0
459	20241211	134700	101562120	2835	2835	2835	2835	0
460	20241211	134600	101562120	2835	2835	2835	2835	0
461	20241211	134500	101562120	2835	2835	2835	2835	0
462	20241211	134400	101562120	2835	2835	2835	2835	1
463	20241211	134300	101559285	2825	2825	2825	2825	200
464	20241211	134200	100994285	2835	2835	2835	2835	0
465	20241211	134100	100994285	2835	2835	2835	2835	0
466	20241211	134000	100994285	2835	2835	2835	2835	1
467	20241211	133900	100991450	2830	2830	2830	2830	0
468	20241211	133800	100991450	2830	2830	2830	2830	0
469	20241211	133700	100991450	2830	2830	2830	2830	1
470	20241211	133600	100988620	2835	2835	2835	2835	0
471	20241211	133500	100988620	2835	2835	2835	2835	0
472	20241211	133400	100988620	2835	2835	2835	2835	0
473	20241211	133300	100988620	2835	2835	2835	2835	0
474	20241211	133200	100988620	2835	2835	2835	2835	0
475	20241211	133100	100988620	2835	2835	2835	2835	0
476	20241211	133000	100988620	2835	2835	2835	2835	0
477	20241211	132900	100988620	2835	2835	2835	2835	0
478	20241211	132800	100988620	2835	2825	2835	2825	38
479	20241211	132700	100881080	2830	2820	2830	2820	118
480	20241211	132600	100547685	2830	2830	2830	2830	0
481	20241211	132500	100547685	2830	2830	2830	2830	0
482	20241211	132400	100547685	2830	2830	2830	2830	1
483	20241211	132300	100544855	2825	2825	2825	2825	0
484	20241211	132200	100544855	2825	2825	2825	2825	0
485	20241211	132100	100544855	2825	2825	2825	2825	0
486	20241211	132000	100544855	2825	2825	2825	2825	0
487	20241211	131900	100544855	2825	2825	2825	2825	0
488	20241211	131800	100544855	2825	2825	2825	2825	1
489	20241211	131700	100542030	2825	2825	2825	2825	6
490	20241211	131600	100525080	2825	2825	2825	2825	31
491	20241211	131500	100437505	2825	2825	2825	2825	2
492	20241211	131400	100431855	2835	2835	2835	2835	1
493	20241211	131300	100429020	2825	2825	2825	2825	0
494	20241211	131200	100429020	2825	2825	2825	2825	3
495	20241211	131100	100420545	2825	2825	2825	2825	1
496	20241211	131000	100417720	2830	2830	2830	2830	0
497	20241211	130900	100417720	2830	2825	2830	2825	13
498	20241211	130800	100380945	2825	2825	2825	2825	3
499	20241211	130700	100372470	2825	2825	2825	2825	3
500	20241211	130600	100363995	2835	2825	2835	2825	3
501	20241211	130500	100355510	2835	2835	2835	2835	0
502	20241211	130400	100355510	2835	2830	2835	2830	2
503	20241211	130300	100349845	2825	2825	2825	2825	1
504	20241211	130200	100347020	2825	2825	2830	2825	452
505	20241211	130100	99067885	2830	2830	2830	2830	0
506	20241211	130000	99067885	2830	2830	2830	2830	0
507	20241211	125900	99067885	2830	2830	2830	2830	0
508	20241211	125800	99067885	2830	2830	2830	2830	0
509	20241211	125700	99067885	2830	2830	2830	2830	1
510	20241211	125600	99065055	2825	2825	2825	2825	20
511	20241211	125500	99008555	2825	2825	2825	2825	0
512	20241211	125400	99008555	2825	2825	2825	2825	0
513	20241211	125300	99008555	2825	2825	2825	2825	0
514	20241211	125200	99008555	2825	2825	2825	2825	0
515	20241211	125100	99008555	2825	2825	2825	2825	0
516	20241211	125000	99008555	2825	2825	2825	2825	0
517	20241211	124900	99008555	2825	2825	2825	2825	0
518	20241211	124800	99008555	2825	2825	2825	2825	0
519	20241211	124700	99008555	2825	2825	2825	2825	0
520	20241211	124600	99008555	2825	2825	2825	2825	0
521	20241211	124500	99008555	2825	2825	2825	2825	0
522	20241211	124400	99008555	2825	2825	2825	2825	0
523	20241211	124300	99008555	2825	2825	2825	2825	0
524	20241211	124200	99008555	2825	2825	2825	2825	0
525	20241211	124100	99008555	2825	2825	2825	2825	0
526	20241211	124000	99008555	2825	2825	2825	2825	0
527	20241211	123900	99008555	2825	2825	2825	2825	0
528	20241211	123800	99008555	2825	2825	2825	2825	1
529	20241211	123700	99005730	2820	2820	2820	2820	0
530	20241211	123600	99005730	2820	2820	2820	2820	152
531	20241211	123500	98577090	2820	2820	2820	2820	0
532	20241211	123400	98577090	2820	2820	2820	2820	34
533	20241211	123300	98481210	2815	2815	2815	2815	0
534	20241211	123200	98481210	2815	2815	2815	2815	0
535	20241211	123100	98481210	2815	2815	2815	2815	100
536	20241211	123000	98199710	2820	2820	2820	2820	0
537	20241211	122900	98199710	2820	2820	2820	2820	0
538	20241211	122800	98199710	2820	2820	2820	2820	0
539	20241211	122700	98199710	2820	2820	2820	2820	0
540	20241211	122600	98199710	2820	2820	2820	2820	0
541	20241211	122500	98199710	2820	2820	2820	2820	0
542	20241211	122400	98199710	2820	2820	2820	2820	153
543	20241211	122300	97768250	2820	2820	2820	2820	0
544	20241211	122200	97768250	2820	2820	2820	2820	0
545	20241211	122100	97768250	2820	2820	2820	2820	0
546	20241211	122000	97768250	2820	2820	2820	2820	0
547	20241211	121900	97768250	2820	2825	2825	2820	25
548	20241211	121800	97697635	2825	2825	2825	2825	0
549	20241211	121700	97697635	2825	2825	2825	2825	7
550	20241211	121600	97677860	2825	2825	2825	2825	0
551	20241211	121500	97677860	2825	2825	2825	2825	0
552	20241211	121400	97677860	2825	2825	2825	2825	0
553	20241211	121300	97677860	2825	2825	2825	2825	0
554	20241211	121200	97677860	2825	2825	2825	2825	0
555	20241211	121100	97677860	2825	2825	2825	2825	0
556	20241211	121000	97677860	2825	2825	2825	2825	0
557	20241211	120900	97677860	2825	2825	2825	2825	0
558	20241211	120800	97677860	2825	2825	2825	2825	0
559	20241211	120700	97677860	2825	2825	2825	2825	0
560	20241211	120600	97677860	2825	2825	2825	2825	0
561	20241211	120500	97677860	2825	2825	2825	2825	0
562	20241211	120400	97677860	2825	2825	2825	2825	0
563	20241211	120300	97677860	2825	2825	2825	2825	0
564	20241211	120200	97677860	2825	2825	2825	2825	0
565	20241211	120100	97677860	2825	2825	2825	2825	0
566	20241211	120000	97677860	2825	2825	2825	2825	0
567	20241211	115900	97677860	2825	2825	2825	2825	0
568	20241211	115800	97677860	2825	2825	2825	2825	0
569	20241211	115700	97677860	2825	2825	2825	2825	0
570	20241211	115600	97677860	2825	2825	2825	2825	0
571	20241211	115500	97677860	2825	2825	2825	2825	1
572	20241211	115400	97675035	2820	2820	2820	2820	0
573	20241211	115300	97675035	2820	2820	2820	2820	0
574	20241211	115200	97675035	2820	2825	2825	2820	111
575	20241211	115100	97361960	2825	2825	2825	2825	0
576	20241211	115000	97361960	2825	2825	2825	2825	0
577	20241211	114900	97361960	2825	2825	2825	2825	3
578	20241211	114800	97353485	2825	2820	2825	2820	27
579	20241211	114700	97277220	2820	2820	2820	2820	14
580	20241211	114600	97237740	2820	2820	2820	2820	11
581	20241211	114500	97206720	2820	2820	2820	2820	13
582	20241211	114400	97170060	2820	2820	2820	2820	0
583	20241211	114300	97170060	2820	2820	2820	2820	0
584	20241211	114200	97170060	2820	2820	2820	2820	0
585	20241211	114100	97170060	2820	2820	2820	2820	0
586	20241211	114000	97170060	2820	2820	2820	2820	0
587	20241211	113900	97170060	2820	2820	2820	2820	0
588	20241211	113800	97170060	2820	2820	2820	2820	0
589	20241211	113700	97170060	2820	2815	2820	2815	102
590	20241211	113600	96882430	2815	2815	2815	2815	5
591	20241211	113500	96868355	2815	2815	2815	2815	112
592	20241211	113400	96553075	2815	2815	2815	2815	11
593	20241211	113300	96522110	2815	2815	2815	2815	10
594	20241211	113200	96493960	2815	2815	2815	2815	17
595	20241211	113100	96446105	2815	2810	2815	2810	13
596	20241211	113000	96409545	2810	2810	2810	2810	15
597	20241211	112900	96367395	2810	2810	2810	2810	12
598	20241211	112800	96333675	2810	2810	2810	2810	13
599	20241211	112700	96297145	2810	2810	2810	2810	11
600	20241211	112600	96266235	2810	2810	2810	2810	11
601	20241211	112500	96235325	2805	2805	2810	2805	784
602	20241211	112400	94032360	2805	2805	2805	2805	12
603	20241211	112300	93998700	2805	2805	2805	2805	16
604	20241211	112200	93953820	2805	2805	2810	2795	72
605	20241211	112100	93751935	2805	2820	2820	2795	3986
606	20241211	112000	82580135	2820	2820	2820	2820	10
607	20241211	111900	82551935	2820	2820	2820	2820	33
608	20241211	111800	82458875	2815	2815	2815	2815	0
609	20241211	111700	82458875	2815	2815	2815	2815	0
610	20241211	111600	82458875	2815	2815	2815	2815	3
611	20241211	111500	82450430	2815	2815	2815	2815	8
612	20241211	111400	82427910	2815	2810	2815	2810	8
613	20241211	111300	82405420	2810	2810	2815	2810	1449
614	20241211	111200	78330300	2810	2830	2830	2810	2666
615	20241211	111100	70819565	2830	2830	2830	2830	0
616	20241211	111000	70819565	2830	2830	2830	2830	0
617	20241211	110900	70819565	2830	2830	2830	2830	0
618	20241211	110800	70819565	2830	2830	2830	2830	0
619	20241211	110700	70819565	2830	2830	2830	2830	0
620	20241211	110600	70819565	2830	2830	2830	2830	0
621	20241211	110500	70819565	2830	2830	2830	2830	0
622	20241211	110400	70819565	2830	2830	2830	2830	1
623	20241211	110300	70816735	2830	2825	2830	2825	11
624	20241211	110200	70785655	2825	2825	2825	2825	0
625	20241211	110100	70785655	2825	2825	2825	2825	0
626	20241211	110000	70785655	2825	2825	2825	2825	0
627	20241211	105900	70785655	2825	2825	2825	2825	1
628	20241211	105800	70782830	2830	2830	2830	2830	0
629	20241211	105700	70782830	2830	2830	2830	2830	0
630	20241211	105600	70782830	2830	2820	2830	2820	2
631	20241211	105500	70777180	2820	2820	2820	2820	8
632	20241211	105400	70754620	2820	2815	2820	2815	62
633	20241211	105300	70579830	2815	2820	2825	2810	213
634	20241211	105200	69980485	2825	2825	2825	2825	0
635	20241211	105100	69980485	2825	2825	2825	2825	0
636	20241211	105000	69980485	2825	2825	2825	2825	1
637	20241211	104900	69977660	2825	2825	2825	2825	3
638	20241211	104800	69969185	2825	2820	2825	2815	587
639	20241211	104700	68313885	2820	2825	2835	2820	1184
640	20241211	104600	64974965	2835	2825	2835	2825	4
641	20241211	104500	64963645	2835	2835	2835	2835	0
642	20241211	104400	64963645	2835	2835	2835	2835	0
643	20241211	104300	64963645	2835	2835	2835	2835	0
644	20241211	104200	64963645	2835	2835	2835	2835	0
645	20241211	104100	64963645	2835	2825	2835	2825	6
646	20241211	104000	64946665	2840	2825	2840	2825	4
647	20241211	103900	64935335	2835	2825	2835	2825	11
648	20241211	103800	64904240	2835	2825	2840	2825	11
649	20241211	103700	64873090	2825	2820	2840	2820	1324
650	20241211	103600	61135605	2825	2835	2835	2820	4391
651	20241211	103500	48741990	2835	2835	2835	2835	0
652	20241211	103400	48741990	2835	2835	2835	2835	151
653	20241211	103300	48313905	2840	2840	2840	2840	0
654	20241211	103200	48313905	2840	2840	2840	2840	0
655	20241211	103100	48313905	2840	2840	2840	2840	0
656	20241211	103000	48313905	2840	2840	2840	2840	9
657	20241211	102900	48288345	2840	2840	2840	2840	0
658	20241211	102800	48288345	2840	2840	2840	2840	0
659	20241211	102700	48288345	2840	2840	2840	2840	10
660	20241211	102600	48259945	2850	2850	2850	2850	0
661	20241211	102500	48259945	2850	2850	2850	2850	3
662	20241211	102400	48251395	2840	2840	2850	2835	24
663	20241211	102300	48183225	2840	2840	2850	2840	22
664	20241211	102200	48120635	2850	2850	2850	2840	14
665	20241211	102100	48080800	2840	2845	2850	2840	14
666	20241211	102000	48040960	2850	2840	2850	2840	21
667	20241211	101900	47981200	2840	2850	2850	2835	27
668	20241211	101800	47904335	2850	2850	2850	2850	0
669	20241211	101700	47904335	2850	2850	2850	2850	0
670	20241211	101600	47904335	2850	2850	2850	2850	250
671	20241211	101500	47191835	2855	2855	2855	2855	0
672	20241211	101400	47191835	2855	2855	2855	2855	0
673	20241211	101300	47191835	2855	2855	2855	2855	0
674	20241211	101200	47191835	2855	2855	2855	2855	0
675	20241211	101100	47191835	2855	2855	2855	2855	1
676	20241211	101000	47188980	2850	2850	2850	2850	29
677	20241211	100900	47106330	2855	2855	2855	2855	0
678	20241211	100800	47106330	2855	2855	2855	2855	0
679	20241211	100700	47106330	2855	2855	2855	2855	0
680	20241211	100600	47106330	2855	2855	2855	2855	0
681	20241211	100500	47106330	2855	2855	2855	2855	109
682	20241211	100400	46795135	2855	2855	2855	2855	0
683	20241211	100300	46795135	2855	2855	2855	2855	0
684	20241211	100200	46795135	2855	2855	2855	2855	0
685	20241211	100100	46795135	2855	2855	2855	2855	1
686	20241211	100000	46792280	2850	2850	2850	2850	0
687	20241211	095900	46792280	2850	2850	2850	2850	0
688	20241211	095800	46792280	2850	2850	2850	2850	5
689	20241211	095700	46778030	2850	2850	2850	2850	0
690	20241211	095600	46778030	2850	2855	2855	2850	901
691	20241211	095500	44209230	2860	2860	2860	2860	1719
692	20241211	095400	39292890	2870	2870	2870	2870	0
693	20241211	095300	39292890	2870	2870	2870	2870	584
694	20241211	095200	37616810	2875	2875	2885	2875	701
695	20241211	095100	35601415	2875	2875	2875	2875	0
696	20241211	095000	35601415	2875	2850	2885	2850	2160
697	20241211	094900	29395280	2860	2850	2860	2850	8
698	20241211	094800	29372430	2860	2850	2860	2845	7
699	20241211	094700	29352475	2860	2845	2860	2845	18
700	20241211	094600	29301135	2860	2845	2860	2845	20
701	20241211	094500	29244070	2860	2845	2860	2845	30
702	20241211	094400	29158525	2860	2840	2860	2840	373
703	20241211	094300	28097630	2840	2840	2840	2840	5
704	20241211	094200	28083430	2840	2840	2840	2840	255
705	20241211	094100	27359230	2840	2840	2840	2840	12
706	20241211	094000	27325150	2845	2845	2845	2845	200
707	20241211	093900	26756150	2850	2845	2850	2840	134
708	20241211	093800	26374935	2850	2845	2850	2845	150
709	20241211	093700	25948170	2855	2855	2855	2855	0
710	20241211	093600	25948170	2855	2855	2855	2855	10
711	20241211	093500	25919620	2860	2860	2860	2860	0
712	20241211	093400	25919620	2860	2860	2860	2860	0
713	20241211	093300	25919620	2860	2860	2860	2860	0
714	20241211	093200	25919620	2860	2860	2860	2860	0
715	20241211	093100	25919620	2860	2860	2860	2860	0
716	20241211	093000	25919620	2860	2860	2860	2860	0
717	20241211	092900	25919620	2860	2860	2860	2860	1
718	20241211	092800	25916760	2855	2840	2855	2840	497
719	20241211	092700	24497935	2850	2835	2855	2835	13
720	20241211	092600	24460985	2845	2835	2850	2835	9
721	20241211	092500	24435415	2830	2835	2835	2825	1074
722	20241211	092400	21395990	2845	2845	2845	2845	0
723	20241211	092300	21395990	2845	2845	2845	2845	1
724	20241211	092200	21393145	2835	2835	2835	2835	7
725	20241211	092100	21373300	2840	2840	2840	2840	0
726	20241211	092000	21373300	2840	2835	2855	2835	2075
727	20241211	091900	15461340	2830	2815	2830	2815	1054
728	20241211	091800	12483305	2830	2815	2830	2815	3
729	20241211	091700	12474845	2825	2815	2830	2815	157
730	20241211	091600	12031345	2825	2810	2830	2810	1010
731	20241211	091500	9188175	2815	2805	2815	2805	4
732	20241211	091400	9176925	2805	2795	2815	2795	760
733	20241211	091300	7049580	2790	2785	2790	2770	283
734	20241211	091200	6260470	2770	2770	2785	2770	18
735	20241211	091100	6210495	2780	2780	2780	2770	16
736	20241211	091000	6166085	2770	2770	2785	2770	15
737	20241211	090900	6124440	2785	2785	2785	2785	0
738	20241211	090800	6124440	2785	2785	2785	2785	0
739	20241211	090700	6124440	2785	2785	2785	2785	0
740	20241211	090600	6124440	2785	2785	2785	2785	0
741	20241211	090500	6124440	2785	2785	2785	2785	1
742	20241211	090400	6121655	2750	2750	2750	2750	1248
743	20241211	090300	2689655	2745	2745	2745	2745	880
744	20241211	090200	274055	2750	2750	2750	2750	0
745	20241211	090100	274055	2750	2750	2750	2750	0
746	20241211	090000	274055	2750	2715	2750	2715	100