KissMeData/187420/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203500	454585070	4130	4130	4130	4130	8273
3	20241211	203400	454585070	4130	4130	4130	4130	0
4	20241211	203300	454585070	4130	4130	4130	4130	0
5	20241211	203200	454585070	4130	4130	4130	4130	0
6	20241211	203100	454585070	4130	4130	4130	4130	0
7	20241211	203000	454585070	4130	4130	4130	4130	0
8	20241211	202900	454585070	4130	4130	4130	4130	0
9	20241211	202800	454585070	4130	4130	4130	4130	0
10	20241211	202700	454585070	4130	4130	4130	4130	0
11	20241211	202600	454585070	4130	4130	4130	4130	0
12	20241211	202500	454585070	4130	4130	4130	4130	0
13	20241211	202400	454585070	4130	4130	4130	4130	0
14	20241211	202300	454585070	4130	4130	4130	4130	0
15	20241211	202200	454585070	4130	4130	4130	4130	0
16	20241211	202100	454585070	4130	4130	4130	4130	0
17	20241211	202000	454585070	4130	4130	4130	4130	0
18	20241211	201900	454585070	4130	4130	4130	4130	0
19	20241211	201800	454585070	4130	4130	4130	4130	0
20	20241211	201700	454585070	4130	4130	4130	4130	0
21	20241211	201600	454585070	4130	4130	4130	4130	0
22	20241211	201500	454585070	4130	4130	4130	4130	0
23	20241211	201400	454585070	4130	4130	4130	4130	0
24	20241211	201300	454585070	4130	4130	4130	4130	0
25	20241211	201200	454585070	4130	4130	4130	4130	0
26	20241211	201100	454585070	4130	4130	4130	4130	0
27	20241211	201000	454585070	4130	4130	4130	4130	0
28	20241211	200900	454585070	4130	4130	4130	4130	0
29	20241211	200800	454585070	4130	4130	4130	4130	0
30	20241211	200700	454585070	4130	4130	4130	4130	0
31	20241211	200600	454585070	4130	4130	4130	4130	0
32	20241211	200500	454585070	4130	4130	4130	4130	8273
33	20241211	200400	454585070	4130	4130	4130	4130	0
34	20241211	200300	454585070	4130	4130	4130	4130	0
35	20241211	200200	454585070	4130	4130	4130	4130	0
36	20241211	200100	454585070	4130	4130	4130	4130	0
37	20241211	200000	454585070	4130	4130	4130	4130	0
38	20241211	195900	454585070	4130	4130	4130	4130	0
39	20241211	195800	454585070	4130	4130	4130	4130	0
40	20241211	195700	454585070	4130	4130	4130	4130	0
41	20241211	195600	454585070	4130	4130	4130	4130	0
42	20241211	195500	454585070	4130	4130	4130	4130	0
43	20241211	195400	454585070	4130	4130	4130	4130	0
44	20241211	195300	454585070	4130	4130	4130	4130	0
45	20241211	195200	454585070	4130	4130	4130	4130	0
46	20241211	195100	454585070	4130	4130	4130	4130	0
47	20241211	195000	454585070	4130	4130	4130	4130	0
48	20241211	194900	454585070	4130	4130	4130	4130	0
49	20241211	194800	454585070	4130	4130	4130	4130	0
50	20241211	194700	454585070	4130	4130	4130	4130	0
51	20241211	194600	454585070	4130	4130	4130	4130	0
52	20241211	194500	454585070	4130	4130	4130	4130	0
53	20241211	194400	454585070	4130	4130	4130	4130	0
54	20241211	194300	454585070	4130	4130	4130	4130	0
55	20241211	194200	454585070	4130	4130	4130	4130	0
56	20241211	194100	454585070	4130	4130	4130	4130	0
57	20241211	194000	454585070	4130	4130	4130	4130	0
58	20241211	193900	454585070	4130	4130	4130	4130	0
59	20241211	193800	454585070	4130	4130	4130	4130	0
60	20241211	193700	454585070	4130	4130	4130	4130	0
61	20241211	193600	454585070	4130	4130	4130	4130	0
62	20241211	193500	454585070	4130	4130	4130	4130	8273
63	20241211	193400	454585070	4130	4130	4130	4130	0
64	20241211	193300	454585070	4130	4130	4130	4130	0
65	20241211	193200	454585070	4130	4130	4130	4130	0
66	20241211	193100	454585070	4130	4130	4130	4130	0
67	20241211	193000	454585070	4130	4130	4130	4130	0
68	20241211	192900	454585070	4130	4130	4130	4130	0
69	20241211	192800	454585070	4130	4130	4130	4130	0
70	20241211	192700	454585070	4130	4130	4130	4130	0
71	20241211	192600	454585070	4130	4130	4130	4130	0
72	20241211	192500	454585070	4130	4130	4130	4130	0
73	20241211	192400	454585070	4130	4130	4130	4130	0
74	20241211	192300	454585070	4130	4130	4130	4130	0
75	20241211	192200	454585070	4130	4130	4130	4130	0
76	20241211	192100	454585070	4130	4130	4130	4130	0
77	20241211	192000	454585070	4130	4130	4130	4130	0
78	20241211	191900	454585070	4130	4130	4130	4130	0
79	20241211	191800	454585070	4130	4130	4130	4130	0
80	20241211	191700	454585070	4130	4130	4130	4130	0
81	20241211	191600	454585070	4130	4130	4130	4130	0
82	20241211	191500	454585070	4130	4130	4130	4130	0
83	20241211	191400	454585070	4130	4130	4130	4130	0
84	20241211	191300	454585070	4130	4130	4130	4130	0
85	20241211	191200	454585070	4130	4130	4130	4130	0
86	20241211	191100	454585070	4130	4130	4130	4130	0
87	20241211	191000	454585070	4130	4130	4130	4130	0
88	20241211	190900	454585070	4130	4130	4130	4130	0
89	20241211	190800	454585070	4130	4130	4130	4130	0
90	20241211	190700	454585070	4130	4130	4130	4130	0
91	20241211	190600	454585070	4130	4130	4130	4130	0
92	20241211	190500	454585070	4130	4130	4130	4130	8273
93	20241211	190400	454585070	4130	4130	4130	4130	0
94	20241211	190300	454585070	4130	4130	4130	4130	0
95	20241211	190200	454585070	4130	4130	4130	4130	0
96	20241211	190100	454585070	4130	4130	4130	4130	0
97	20241211	190000	454585070	4130	4130	4130	4130	0
98	20241211	185900	454585070	4130	4130	4130	4130	0
99	20241211	185800	454585070	4130	4130	4130	4130	0
100	20241211	185700	454585070	4130	4130	4130	4130	0
101	20241211	185600	454585070	4130	4130	4130	4130	0
102	20241211	185500	454585070	4130	4130	4130	4130	0
103	20241211	185400	454585070	4130	4130	4130	4130	0
104	20241211	185300	454585070	4130	4130	4130	4130	0
105	20241211	185200	454585070	4130	4130	4130	4130	0
106	20241211	185100	454585070	4130	4130	4130	4130	0
107	20241211	185000	454585070	4130	4130	4130	4130	0
108	20241211	184900	454585070	4130	4130	4130	4130	0
109	20241211	184800	454585070	4130	4130	4130	4130	0
110	20241211	184700	454585070	4130	4130	4130	4130	0
111	20241211	184600	454585070	4130	4130	4130	4130	0
112	20241211	184500	454585070	4130	4130	4130	4130	0
113	20241211	184400	454585070	4130	4130	4130	4130	0
114	20241211	184300	454585070	4130	4130	4130	4130	0
115	20241211	184200	454585070	4130	4130	4130	4130	0
116	20241211	184100	454585070	4130	4130	4130	4130	0
117	20241211	184000	454585070	4130	4130	4130	4130	0
118	20241211	183900	454585070	4130	4130	4130	4130	0
119	20241211	183800	454585070	4130	4130	4130	4130	0
120	20241211	183700	454585070	4130	4130	4130	4130	0
121	20241211	183600	454585070	4130	4130	4130	4130	0
122	20241211	183500	454585070	4130	4130	4130	4130	8273
123	20241211	183400	454585070	4130	4130	4130	4130	0
124	20241211	183300	454585070	4130	4130	4130	4130	0
125	20241211	183200	454585070	4130	4130	4130	4130	0
126	20241211	183100	454585070	4130	4130	4130	4130	0
127	20241211	183000	454585070	4130	4130	4130	4130	0
128	20241211	182900	454585070	4130	4130	4130	4130	0
129	20241211	182800	454585070	4130	4130	4130	4130	0
130	20241211	182700	454585070	4130	4130	4130	4130	0
131	20241211	182600	454585070	4130	4130	4130	4130	0
132	20241211	182500	454585070	4130	4130	4130	4130	0
133	20241211	182400	454585070	4130	4130	4130	4130	0
134	20241211	182300	454585070	4130	4130	4130	4130	0
135	20241211	182200	454585070	4130	4130	4130	4130	0
136	20241211	182100	454585070	4130	4130	4130	4130	0
137	20241211	182000	454585070	4130	4130	4130	4130	0
138	20241211	181900	454585070	4130	4130	4130	4130	0
139	20241211	181800	454585070	4130	4130	4130	4130	0
140	20241211	181700	454585070	4130	4130	4130	4130	0
141	20241211	181600	454585070	4130	4130	4130	4130	0
142	20241211	181500	454585070	4130	4130	4130	4130	0
143	20241211	181400	454585070	4130	4130	4130	4130	0
144	20241211	181300	454585070	4130	4130	4130	4130	0
145	20241211	181200	454585070	4130	4130	4130	4130	0
146	20241211	181100	454585070	4130	4130	4130	4130	0
147	20241211	181000	454585070	4130	4130	4130	4130	0
148	20241211	180900	454585070	4130	4130	4130	4130	0
149	20241211	180800	454585070	4130	4130	4130	4130	0
150	20241211	180700	454585070	4130	4130	4130	4130	0
151	20241211	180600	454585070	4130	4130	4130	4130	0
152	20241211	180500	454585070	4130	4130	4130	4130	8273
153	20241211	180400	454585070	4130	4130	4130	4130	0
154	20241211	180300	454585070	4130	4130	4130	4130	0
155	20241211	180200	454585070	4130	4130	4130	4130	0
156	20241211	180100	454585070	4130	4130	4130	4130	0
157	20241211	180000	454585070	4130	4130	4130	4130	0
158	20241211	175900	454585070	4130	4130	4130	4130	0
159	20241211	175800	454585070	4130	4130	4130	4130	0
160	20241211	175700	454585070	4130	4130	4130	4130	0
161	20241211	175600	454585070	4130	4130	4130	4130	0
162	20241211	175500	454585070	4130	4130	4130	4130	0
163	20241211	175400	454585070	4130	4130	4130	4130	0
164	20241211	175300	454585070	4130	4130	4130	4130	0
165	20241211	175200	454585070	4130	4130	4130	4130	0
166	20241211	175100	454585070	4130	4130	4130	4130	0
167	20241211	175000	454585070	4130	4130	4130	4130	0
168	20241211	174900	454585070	4130	4130	4130	4130	0
169	20241211	174800	454585070	4130	4130	4130	4130	0
170	20241211	174700	454585070	4130	4130	4130	4130	0
171	20241211	174600	454585070	4130	4130	4130	4130	0
172	20241211	174500	454585070	4130	4130	4130	4130	0
173	20241211	174400	454585070	4130	4130	4130	4130	0
174	20241211	174300	454585070	4130	4130	4130	4130	0
175	20241211	174200	454585070	4130	4130	4130	4130	0
176	20241211	174100	454585070	4130	4130	4130	4130	0
177	20241211	174000	454585070	4130	4130	4130	4130	0
178	20241211	173900	454585070	4130	4130	4130	4130	0
179	20241211	173800	454585070	4130	4130	4130	4130	0
180	20241211	173700	454585070	4130	4130	4130	4130	0
181	20241211	173600	454585070	4130	4130	4130	4130	0
182	20241211	173500	454585070	4130	4130	4130	4130	8273
183	20241211	173400	454585070	4130	4130	4130	4130	0
184	20241211	173300	454585070	4130	4130	4130	4130	0
185	20241211	173200	454585070	4130	4130	4130	4130	0
186	20241211	173100	454585070	4130	4130	4130	4130	0
187	20241211	173000	454585070	4130	4130	4130	4130	0
188	20241211	172900	454585070	4130	4130	4130	4130	0
189	20241211	172800	454585070	4130	4130	4130	4130	0
190	20241211	172700	454585070	4130	4130	4130	4130	0
191	20241211	172600	454585070	4130	4130	4130	4130	0
192	20241211	172500	454585070	4130	4130	4130	4130	0
193	20241211	172400	454585070	4130	4130	4130	4130	0
194	20241211	172300	454585070	4130	4130	4130	4130	0
195	20241211	172200	454585070	4130	4130	4130	4130	0
196	20241211	172100	454585070	4130	4130	4130	4130	0
197	20241211	172000	454585070	4130	4130	4130	4130	0
198	20241211	171900	454585070	4130	4130	4130	4130	0
199	20241211	171800	454585070	4130	4130	4130	4130	0
200	20241211	171700	454585070	4130	4130	4130	4130	0
201	20241211	171600	454585070	4130	4130	4130	4130	0
202	20241211	171500	454585070	4130	4130	4130	4130	0
203	20241211	171400	454585070	4130	4130	4130	4130	0
204	20241211	171300	454585070	4130	4130	4130	4130	0
205	20241211	171200	454585070	4130	4130	4130	4130	0
206	20241211	171100	454585070	4130	4130	4130	4130	0
207	20241211	171000	454585070	4130	4130	4130	4130	0
208	20241211	170900	454585070	4130	4130	4130	4130	0
209	20241211	170800	454585070	4130	4130	4130	4130	0
210	20241211	170700	454585070	4130	4130	4130	4130	0
211	20241211	170600	454585070	4130	4130	4130	4130	0
212	20241211	170500	454585070	4130	4130	4130	4130	8273
213	20241211	170400	454585070	4130	4130	4130	4130	0
214	20241211	170300	454585070	4130	4130	4130	4130	0
215	20241211	170200	454585070	4130	4130	4130	4130	0
216	20241211	170100	454585070	4130	4130	4130	4130	0
217	20241211	170000	454585070	4130	4130	4130	4130	0
218	20241211	165900	454585070	4130	4130	4130	4130	0
219	20241211	165800	454585070	4130	4130	4130	4130	0
220	20241211	165700	454585070	4130	4130	4130	4130	0
221	20241211	165600	454585070	4130	4130	4130	4130	0
222	20241211	165500	454585070	4130	4130	4130	4130	0
223	20241211	165400	454585070	4130	4130	4130	4130	0
224	20241211	165300	454585070	4130	4130	4130	4130	0
225	20241211	165200	454585070	4130	4130	4130	4130	0
226	20241211	165100	454585070	4130	4130	4130	4130	0
227	20241211	165000	454585070	4130	4130	4130	4130	0
228	20241211	164900	454585070	4130	4130	4130	4130	0
229	20241211	164800	454585070	4130	4130	4130	4130	0
230	20241211	164700	454585070	4130	4130	4130	4130	0
231	20241211	164600	454585070	4130	4130	4130	4130	0
232	20241211	164500	454585070	4130	4130	4130	4130	0
233	20241211	164400	454585070	4130	4130	4130	4130	0
234	20241211	164300	454585070	4130	4130	4130	4130	0
235	20241211	164200	454585070	4130	4130	4130	4130	0
236	20241211	164100	454585070	4130	4130	4130	4130	0
237	20241211	164000	454585070	4130	4130	4130	4130	0
238	20241211	163900	454585070	4130	4130	4130	4130	0
239	20241211	163800	454585070	4130	4130	4130	4130	0
240	20241211	163700	454585070	4130	4130	4130	4130	0
241	20241211	163600	454585070	4130	4130	4130	4130	0
242	20241211	163500	454585070	4130	4130	4130	4130	8273
243	20241211	163400	454585070	4130	4130	4130	4130	0
244	20241211	163300	454585070	4130	4130	4130	4130	0
245	20241211	163200	454585070	4130	4130	4130	4130	0
246	20241211	163100	454585070	4130	4130	4130	4130	0
247	20241211	163000	454585070	4130	4130	4130	4130	0
248	20241211	162900	454585070	4130	4130	4130	4130	0
249	20241211	162800	454585070	4130	4130	4130	4130	0
250	20241211	162700	454585070	4130	4130	4130	4130	0
251	20241211	162600	454585070	4130	4130	4130	4130	0
252	20241211	162500	454585070	4130	4130	4130	4130	0
253	20241211	162400	454585070	4130	4130	4130	4130	0
254	20241211	162300	454585070	4130	4130	4130	4130	0
255	20241211	162200	454585070	4130	4130	4130	4130	0
256	20241211	162100	454585070	4130	4130	4130	4130	0
257	20241211	162000	454585070	4130	4130	4130	4130	0
258	20241211	161900	454585070	4130	4130	4130	4130	0
259	20241211	161800	454585070	4130	4130	4130	4130	0
260	20241211	161700	454585070	4130	4130	4130	4130	0
261	20241211	161600	454585070	4130	4130	4130	4130	0
262	20241211	161500	454585070	4130	4130	4130	4130	0
263	20241211	161400	454585070	4130	4130	4130	4130	0
264	20241211	161300	454585070	4130	4130	4130	4130	0
265	20241211	161200	454585070	4130	4130	4130	4130	0
266	20241211	161100	454585070	4130	4130	4130	4130	0
267	20241211	161000	454585070	4130	4130	4130	4130	0
268	20241211	160900	454585070	4130	4130	4130	4130	0
269	20241211	160800	454585070	4130	4130	4130	4130	0
270	20241211	160700	454585070	4130	4130	4130	4130	0
271	20241211	160600	454585070	4130	4130	4130	4130	0
272	20241211	160500	454585070	4130	4130	4130	4130	8273
273	20241211	160400	454585070	4130	4130	4130	4130	0
274	20241211	160300	454585070	4130	4130	4130	4130	0
275	20241211	160200	454585070	4130	4130	4130	4130	0
276	20241211	160100	454585070	4130	4130	4130	4130	0
277	20241211	160000	454585070	4130	4130	4130	4130	0
278	20241211	155900	454585070	4130	4130	4130	4130	0
279	20241211	155800	454585070	4130	4130	4130	4130	0
280	20241211	155700	454585070	4130	4130	4130	4130	0
281	20241211	155600	454585070	4130	4130	4130	4130	0
282	20241211	155500	454585070	4130	4130	4130	4130	0
283	20241211	155400	454585070	4130	4130	4130	4130	0
284	20241211	155300	454585070	4130	4130	4130	4130	0
285	20241211	155200	454585070	4130	4130	4130	4130	0
286	20241211	155100	454585070	4130	4130	4130	4130	0
287	20241211	155000	454585070	4130	4130	4130	4130	0
288	20241211	154900	454585070	4130	4130	4130	4130	0
289	20241211	154800	454585070	4130	4130	4130	4130	0
290	20241211	154700	454585070	4130	4130	4130	4130	0
291	20241211	154600	454585070	4130	4130	4130	4130	0
292	20241211	154500	454585070	4130	4130	4130	4130	0
293	20241211	154400	454585070	4130	4130	4130	4130	0
294	20241211	154300	454585070	4130	4130	4130	4130	0
295	20241211	154200	454585070	4130	4130	4130	4130	0
296	20241211	154100	454585070	4130	4130	4130	4130	0
297	20241211	154000	454585070	4130	4130	4130	4130	0
298	20241211	153900	454585070	4130	4130	4130	4130	0
299	20241211	153800	454585070	4130	4130	4130	4130	0
300	20241211	153700	454585070	4130	4130	4130	4130	0
301	20241211	153600	454585070	4130	4130	4130	4130	0
302	20241211	153500	454585070	4130	4130	4130	4130	8273
303	20241211	153400	454585070	4130	4130	4130	4130	0
304	20241211	153300	454585070	4130	4130	4130	4130	0
305	20241211	153200	454585070	4130	4130	4130	4130	0
306	20241211	153100	454585070	4130	4130	4130	4130	0
307	20241211	153000	454585070	4130	4130	4130	4130	8273
308	20241211	152900	420417580	4150	4150	4150	4150	0
309	20241211	152800	420417580	4150	4150	4150	4150	0
310	20241211	152700	420417580	4150	4150	4150	4150	0
311	20241211	152600	420417580	4150	4150	4150	4150	0
312	20241211	152500	420417580	4150	4150	4150	4150	0
313	20241211	152400	420417580	4150	4150	4150	4150	0
314	20241211	152300	420417580	4150	4150	4150	4150	0
315	20241211	152200	420417580	4150	4150	4150	4150	0
316	20241211	152100	420417580	4150	4150	4150	4150	0
317	20241211	152000	420417580	4150	4150	4150	4150	0
318	20241211	151900	420417580	4150	4135	4150	4130	4447
319	20241211	151800	401994895	4130	4140	4140	4130	1379
320	20241211	151700	396298530	4140	4125	4140	4125	794
321	20241211	151600	393019160	4125	4125	4125	4125	454
322	20241211	151500	391146410	4125	4125	4125	4125	420
323	20241211	151400	389413910	4115	4115	4115	4115	0
324	20241211	151300	389413910	4115	4115	4115	4115	24
325	20241211	151200	389315150	4130	4130	4130	4130	0
326	20241211	151100	389315150	4130	4130	4130	4130	0
327	20241211	151000	389315150	4130	4130	4130	4130	0
328	20241211	150900	389315150	4130	4130	4130	4130	1
329	20241211	150800	389311020	4115	4115	4115	4115	350
330	20241211	150700	387870770	4120	4120	4120	4120	461
331	20241211	150600	385971450	4130	4130	4130	4130	1
332	20241211	150500	385967320	4130	4130	4130	4130	120
333	20241211	150400	385471720	4120	4120	4120	4120	0
334	20241211	150300	385471720	4120	4120	4120	4120	0
335	20241211	150200	385471720	4120	4120	4120	4120	0
336	20241211	150100	385471720	4120	4120	4120	4120	0
337	20241211	150000	385471720	4120	4120	4120	4120	0
338	20241211	145900	385471720	4120	4120	4120	4120	176
339	20241211	145800	384746600	4120	4120	4120	4120	0
340	20241211	145700	384746600	4120	4120	4120	4120	0
341	20241211	145600	384746600	4120	4120	4120	4120	0
342	20241211	145500	384746600	4120	4120	4120	4120	0
343	20241211	145400	384746600	4120	4120	4120	4120	0
344	20241211	145300	384746600	4120	4120	4120	4120	0
345	20241211	145200	384746600	4120	4120	4120	4120	0
346	20241211	145100	384746600	4120	4120	4120	4120	0
347	20241211	145000	384746600	4120	4130	4130	4120	3099
348	20241211	144900	371959370	4130	4130	4130	4130	29
349	20241211	144800	371839600	4140	4135	4140	4135	268
350	20241211	144700	370730095	4140	4140	4140	4140	0
351	20241211	144600	370730095	4140	4140	4140	4140	1
352	20241211	144500	370725955	4140	4140	4140	4140	0
353	20241211	144400	370725955	4140	4140	4140	4140	0
354	20241211	144300	370725955	4140	4140	4140	4140	0
355	20241211	144200	370725955	4140	4140	4140	4140	0
356	20241211	144100	370725955	4140	4140	4140	4140	0
357	20241211	144000	370725955	4140	4140	4140	4140	0
358	20241211	143900	370725955	4140	4140	4140	4140	100
359	20241211	143800	370311955	4150	4150	4150	4150	0
360	20241211	143700	370311955	4150	4130	4150	4125	292
361	20241211	143600	369103995	4130	4130	4130	4130	0
362	20241211	143500	369103995	4130	4130	4130	4130	63
363	20241211	143400	368843805	4120	4120	4120	4120	0
364	20241211	143300	368843805	4120	4120	4120	4120	0
365	20241211	143200	368843805	4120	4120	4120	4120	2
366	20241211	143100	368835565	4115	4115	4115	4115	0
367	20241211	143000	368835565	4115	4115	4115	4115	0
368	20241211	142900	368835565	4115	4115	4115	4115	0
369	20241211	142800	368835565	4115	4115	4115	4115	69
370	20241211	142700	368551630	4125	4115	4125	4115	94
371	20241211	142600	368164620	4115	4115	4115	4115	44
372	20241211	142500	367983560	4120	4120	4120	4120	0
373	20241211	142400	367983560	4120	4120	4120	4120	0
374	20241211	142300	367983560	4120	4120	4120	4120	0
375	20241211	142200	367983560	4120	4140	4140	4120	245
376	20241211	142100	366974060	4115	4115	4115	4115	0
377	20241211	142000	366974060	4115	4115	4115	4115	0
378	20241211	141900	366974060	4115	4115	4115	4115	0
379	20241211	141800	366974060	4115	4115	4115	4115	0
380	20241211	141700	366974060	4115	4120	4120	4115	101
381	20241211	141600	366558260	4145	4145	4145	4145	0
382	20241211	141500	366558260	4145	4145	4145	4145	0
383	20241211	141400	366558260	4145	4145	4145	4145	0
384	20241211	141300	366558260	4145	4145	4145	4145	0
385	20241211	141200	366558260	4145	4145	4145	4145	0
386	20241211	141100	366558260	4145	4125	4145	4125	200
387	20241211	141000	365729400	4120	4120	4120	4120	1
388	20241211	140900	365725280	4115	4115	4115	4115	0
389	20241211	140800	365725280	4115	4115	4115	4115	0
390	20241211	140700	365725280	4115	4115	4115	4115	0
391	20241211	140600	365725280	4115	4115	4115	4115	231
392	20241211	140500	364774715	4120	4120	4120	4120	0
393	20241211	140400	364774715	4120	4120	4120	4120	0
394	20241211	140300	364774715	4120	4120	4120	4120	1
395	20241211	140200	364770595	4120	4120	4120	4120	49
396	20241211	140100	364568715	4120	4120	4120	4120	50
397	20241211	140000	364362715	4120	4120	4120	4120	0
398	20241211	135900	364362715	4120	4120	4120	4120	0
399	20241211	135800	364362715	4120	4120	4120	4120	0
400	20241211	135700	364362715	4120	4120	4120	4120	0
401	20241211	135600	364362715	4120	4120	4120	4120	0
402	20241211	135500	364362715	4120	4120	4120	4120	0
403	20241211	135400	364362715	4120	4120	4120	4120	189
404	20241211	135300	363584035	4115	4115	4115	4115	0
405	20241211	135200	363584035	4115	4115	4115	4115	0
406	20241211	135100	363584035	4115	4115	4115	4115	0
407	20241211	135000	363584035	4115	4115	4115	4115	0
408	20241211	134900	363584035	4115	4115	4115	4115	0
409	20241211	134800	363584035	4115	4115	4115	4115	0
410	20241211	134700	363584035	4115	4115	4115	4115	3
411	20241211	134600	363571690	4120	4120	4120	4120	20
412	20241211	134500	363489290	4115	4115	4115	4115	100
413	20241211	134400	363077790	4115	4115	4115	4115	0
414	20241211	134300	363077790	4115	4115	4115	4115	0
415	20241211	134200	363077790	4115	4115	4115	4115	0
416	20241211	134100	363077790	4115	4115	4115	4115	0
417	20241211	134000	363077790	4115	4115	4115	4115	0
418	20241211	133900	363077790	4115	4115	4115	4115	0
419	20241211	133800	363077790	4115	4115	4115	4115	99
420	20241211	133700	362670405	4120	4120	4120	4120	0
421	20241211	133600	362670405	4120	4120	4120	4120	0
422	20241211	133500	362670405	4120	4120	4120	4120	0
423	20241211	133400	362670405	4120	4120	4120	4120	1
424	20241211	133300	362666285	4120	4120	4120	4120	100
425	20241211	133200	362254285	4120	4120	4120	4120	0
426	20241211	133100	362254285	4120	4120	4120	4120	10
427	20241211	133000	362213085	4130	4120	4130	4120	200
428	20241211	132900	361388085	4125	4125	4125	4125	245
429	20241211	132800	360377460	4130	4130	4130	4130	0
430	20241211	132700	360377460	4130	4130	4130	4130	2
431	20241211	132600	360369200	4135	4135	4135	4135	0
432	20241211	132500	360369200	4135	4135	4135	4135	0
433	20241211	132400	360369200	4135	4135	4135	4135	0
434	20241211	132300	360369200	4135	4135	4135	4135	0
435	20241211	132200	360369200	4135	4135	4135	4135	0
436	20241211	132100	360369200	4135	4135	4135	4135	0
437	20241211	132000	360369200	4135	4130	4135	4130	505
438	20241211	131900	358281305	4130	4130	4130	4130	0
439	20241211	131800	358281305	4130	4130	4130	4130	0
440	20241211	131700	358281305	4130	4130	4130	4130	46
441	20241211	131600	358091325	4115	4115	4115	4115	102
442	20241211	131500	357671595	4135	4135	4135	4135	0
443	20241211	131400	357671595	4135	4135	4135	4135	1
444	20241211	131300	357667460	4135	4135	4135	4135	0
445	20241211	131200	357667460	4135	4125	4135	4125	307
446	20241211	131100	356399875	4125	4120	4125	4120	511
447	20241211	131000	354294485	4120	4120	4120	4120	0
448	20241211	130900	354294485	4120	4120	4120	4120	0
449	20241211	130800	354294485	4120	4120	4120	4120	0
450	20241211	130700	354294485	4120	4120	4120	4120	0
451	20241211	130600	354294485	4120	4120	4120	4120	720
452	20241211	130500	351328085	4120	4120	4120	4120	140
453	20241211	130400	350751285	4105	4105	4105	4105	730
454	20241211	130300	347754635	4105	4105	4105	4105	250
455	20241211	130200	346728385	4100	4100	4100	4100	0
456	20241211	130100	346728385	4100	4100	4100	4100	324
457	20241211	130000	345399985	4100	4100	4100	4100	1
458	20241211	125900	345395885	4100	4100	4100	4100	60
459	20241211	125800	345149885	4100	4100	4100	4100	0
460	20241211	125700	345149885	4100	4100	4100	4100	0
461	20241211	125600	345149885	4100	4100	4100	4100	0
462	20241211	125500	345149885	4100	4100	4100	4100	0
463	20241211	125400	345149885	4100	4100	4100	4100	915
464	20241211	125300	341398385	4105	4105	4105	4105	550
465	20241211	125200	339140635	4105	4105	4105	4105	197
466	20241211	125100	338331950	4105	4105	4105	4105	0
467	20241211	125000	338331950	4105	4105	4105	4105	0
468	20241211	124900	338331950	4105	4105	4105	4105	1
469	20241211	124800	338327845	4120	4120	4120	4120	0
470	20241211	124700	338327845	4120	4120	4120	4120	80
471	20241211	124600	337998245	4120	4120	4120	4120	50
472	20241211	124500	337792245	4110	4110	4110	4110	0
473	20241211	124400	337792245	4110	4110	4110	4110	0
474	20241211	124300	337792245	4110	4110	4110	4110	260
475	20241211	124200	336723645	4125	4125	4125	4125	0
476	20241211	124100	336723645	4125	4125	4125	4125	40
477	20241211	124000	336558645	4125	4125	4125	4125	10
478	20241211	123900	336517395	4125	4125	4125	4125	100
479	20241211	123800	336104895	4125	4125	4125	4125	0
480	20241211	123700	336104895	4125	4125	4125	4125	0
481	20241211	123600	336104895	4125	4125	4125	4125	2
482	20241211	123500	336096645	4125	4125	4125	4125	25
483	20241211	123400	335993520	4100	4100	4100	4100	100
484	20241211	123300	335583520	4100	4100	4100	4100	20
485	20241211	123200	335501520	4120	4120	4120	4120	0
486	20241211	123100	335501520	4120	4120	4120	4120	0
487	20241211	123000	335501520	4120	4120	4120	4120	0
488	20241211	122900	335501520	4120	4120	4120	4120	0
489	20241211	122800	335501520	4120	4120	4120	4120	0
490	20241211	122700	335501520	4120	4120	4120	4120	0
491	20241211	122600	335501520	4120	4120	4120	4120	0
492	20241211	122500	335501520	4120	4120	4120	4120	296
493	20241211	122400	334282000	4105	4105	4105	4105	226
494	20241211	122300	333354270	4105	4105	4105	4105	0
495	20241211	122200	333354270	4105	4105	4105	4105	0
496	20241211	122100	333354270	4105	4110	4110	4100	2030
497	20241211	122000	325022675	4110	4110	4110	4110	0
498	20241211	121900	325022675	4110	4110	4110	4110	0
499	20241211	121800	325022675	4110	4115	4115	4110	1768
500	20241211	121700	317751080	4115	4115	4115	4115	0
501	20241211	121600	317751080	4115	4115	4115	4115	30
502	20241211	121500	317627630	4115	4115	4115	4115	0
503	20241211	121400	317627630	4115	4115	4115	4115	0
504	20241211	121300	317627630	4115	4115	4115	4115	1
505	20241211	121200	317623515	4135	4135	4135	4135	0
506	20241211	121100	317623515	4135	4135	4135	4135	100
507	20241211	121000	317210015	4135	4135	4135	4135	0
508	20241211	120900	317210015	4135	4135	4135	4135	0
509	20241211	120800	317210015	4135	4135	4135	4135	0
510	20241211	120700	317210015	4135	4135	4135	4135	0
511	20241211	120600	317210015	4135	4135	4135	4135	0
512	20241211	120500	317210015	4135	4135	4135	4135	0
513	20241211	120400	317210015	4135	4135	4135	4135	0
514	20241211	120300	317210015	4135	4135	4135	4135	0
515	20241211	120200	317210015	4135	4135	4135	4135	50
516	20241211	120100	317003265	4140	4140	4140	4140	75
517	20241211	120000	316692765	4115	4115	4115	4115	0
518	20241211	115900	316692765	4115	4115	4115	4115	0
519	20241211	115800	316692765	4115	4115	4115	4115	2
520	20241211	115700	316684535	4140	4140	4140	4140	0
521	20241211	115600	316684535	4140	4140	4140	4140	1
522	20241211	115500	316680395	4140	4140	4140	4140	0
523	20241211	115400	316680395	4140	4140	4140	4140	0
524	20241211	115300	316680395	4140	4140	4140	4140	0
525	20241211	115200	316680395	4140	4140	4140	4140	8
526	20241211	115100	316647275	4140	4140	4140	4140	41
527	20241211	115000	316477535	4140	4140	4140	4140	0
528	20241211	114900	316477535	4140	4140	4140	4140	0
529	20241211	114800	316477535	4140	4140	4140	4140	0
530	20241211	114700	316477535	4140	4140	4140	4140	0
531	20241211	114600	316477535	4140	4140	4140	4140	0
532	20241211	114500	316477535	4140	4140	4140	4140	0
533	20241211	114400	316477535	4140	4140	4140	4140	0
534	20241211	114300	316477535	4140	4140	4140	4140	0
535	20241211	114200	316477535	4140	4135	4140	4120	1920
536	20241211	114100	308556235	4120	4120	4120	4120	0
537	20241211	114000	308556235	4120	4135	4135	4120	76
538	20241211	113900	308242870	4135	4135	4135	4135	50
539	20241211	113800	308036120	4135	4135	4135	4135	7
540	20241211	113700	308007175	4135	4135	4135	4135	0
541	20241211	113600	308007175	4135	4135	4135	4135	58
542	20241211	113500	307767345	4120	4120	4120	4120	0
543	20241211	113400	307767345	4120	4120	4120	4120	0
544	20241211	113300	307767345	4120	4120	4120	4120	1
545	20241211	113200	307763225	4140	4140	4140	4140	0
546	20241211	113100	307763225	4140	4120	4140	4120	228
547	20241211	113000	306819525	4120	4120	4120	4120	0
548	20241211	112900	306819525	4120	4125	4125	4120	600
549	20241211	112800	304347495	4140	4140	4140	4140	0
550	20241211	112700	304347495	4140	4140	4140	4140	80
551	20241211	112600	304016295	4145	4145	4145	4145	0
552	20241211	112500	304016295	4145	4145	4145	4145	0
553	20241211	112400	304016295	4145	4145	4145	4145	0
554	20241211	112300	304016295	4145	4145	4145	4145	0
555	20241211	112200	304016295	4145	4145	4145	4145	0
556	20241211	112100	304016295	4145	4145	4145	4145	0
557	20241211	112000	304016295	4145	4145	4145	4145	184
558	20241211	111900	303253615	4145	4145	4145	4145	184
559	20241211	111800	302490935	4145	4145	4145	4145	0
560	20241211	111700	302490935	4145	4145	4145	4140	972
561	20241211	111600	298466365	4140	4140	4140	4140	2126
562	20241211	111500	289664725	4140	4140	4140	4140	717
563	20241211	111400	286696345	4140	4140	4140	4140	0
564	20241211	111300	286696345	4140	4140	4140	4140	250
565	20241211	111200	285661345	4140	4140	4140	4140	100
566	20241211	111100	285247345	4140	4140	4140	4140	0
567	20241211	111000	285247345	4140	4140	4140	4140	0
568	20241211	110900	285247345	4140	4140	4140	4140	50
569	20241211	110800	285040345	4140	4140	4140	4140	0
570	20241211	110700	285040345	4140	4140	4140	4140	250
571	20241211	110600	284005345	4140	4140	4140	4140	70
572	20241211	110500	283715545	4145	4145	4145	4145	1
573	20241211	110400	283711400	4125	4125	4125	4125	0
574	20241211	110300	283711400	4125	4135	4160	4125	1302
575	20241211	110200	278332335	4160	4160	4160	4160	0
576	20241211	110100	278332335	4160	4160	4160	4160	0
577	20241211	110000	278332335	4160	4160	4160	4160	0
578	20241211	105900	278332335	4160	4160	4160	4160	0
579	20241211	105800	278332335	4160	4160	4160	4160	0
580	20241211	105700	278332335	4160	4140	4160	4140	150
581	20241211	105600	277709865	4130	4140	4140	4130	981
582	20241211	105500	273648825	4140	4140	4140	4140	49
583	20241211	105400	273445965	4140	4140	4140	4140	0
584	20241211	105300	273445965	4140	4140	4140	4140	0
585	20241211	105200	273445965	4140	4140	4140	4140	1905
586	20241211	105100	265559265	4140	4140	4140	4140	459
587	20241211	105000	263659005	4130	4140	4140	4130	5
588	20241211	104900	263638325	4135	4135	4135	4135	0
589	20241211	104800	263638325	4135	4135	4135	4135	85
590	20241211	104700	263286850	4135	4135	4135	4135	52
591	20241211	104600	263071830	4135	4135	4135	4135	0
592	20241211	104500	263071830	4135	4135	4135	4135	19
593	20241211	104400	262993265	4140	4155	4155	4140	264
594	20241211	104300	261896420	4130	4130	4130	4130	0
595	20241211	104200	261896420	4130	4130	4130	4130	0
596	20241211	104100	261896420	4130	4130	4140	4130	722
597	20241211	104000	258913160	4130	4130	4130	4130	0
598	20241211	103900	258913160	4130	4130	4130	4130	100
599	20241211	103800	258500160	4130	4130	4130	4130	0
600	20241211	103700	258500160	4130	4140	4140	4130	349
601	20241211	103600	257058660	4140	4140	4140	4140	0
602	20241211	103500	257058660	4140	4140	4140	4140	138
603	20241211	103400	256487340	4140	4140	4140	4140	0
604	20241211	103300	256487340	4140	4140	4140	4140	7
605	20241211	103200	256458360	4130	4130	4130	4130	0
606	20241211	103100	256458360	4130	4130	4130	4130	0
607	20241211	103000	256458360	4130	4130	4130	4130	0
608	20241211	102900	256458360	4130	4130	4130	4130	0
609	20241211	102800	256458360	4130	4130	4130	4130	3
610	20241211	102700	256445970	4130	4130	4130	4130	337
611	20241211	102600	255054160	4130	4130	4130	4130	1
612	20241211	102500	255050030	4140	4140	4140	4140	30
613	20241211	102400	254925830	4140	4140	4140	4140	0
614	20241211	102300	254925830	4140	4140	4140	4140	163
615	20241211	102200	254251010	4140	4140	4140	4140	0
616	20241211	102100	254251010	4140	4150	4150	4140	1051
617	20241211	102000	249896250	4155	4155	4155	4155	0
618	20241211	101900	249896250	4155	4155	4155	4155	0
619	20241211	101800	249896250	4155	4150	4155	4150	576
620	20241211	101700	247505775	4140	4140	4140	4140	11
621	20241211	101600	247460235	4150	4150	4150	4150	10
622	20241211	101500	247418735	4150	4140	4150	4140	371
623	20241211	101400	245880795	4140	4140	4140	4140	0
624	20241211	101300	245880795	4140	4140	4140	4140	44
625	20241211	101200	245698635	4140	4140	4140	4140	48
626	20241211	101100	245499915	4140	4140	4140	4140	0
627	20241211	101000	245499915	4140	4140	4140	4140	0
628	20241211	100900	245499915	4140	4140	4140	4140	0
629	20241211	100800	245499915	4140	4140	4140	4140	551
630	20241211	100700	243218775	4140	4150	4150	4140	933
631	20241211	100600	239350770	4150	4150	4150	4150	20
632	20241211	100500	239267770	4140	4140	4140	4140	0
633	20241211	100400	239267770	4140	4140	4140	4140	0
634	20241211	100300	239267770	4140	4140	4140	4140	103
635	20241211	100200	238841350	4145	4180	4180	4145	2757
636	20241211	100100	227376900	4185	4185	4185	4185	0
637	20241211	100000	227376900	4185	4185	4185	4185	0
638	20241211	095900	227376900	4185	4185	4185	4185	0
639	20241211	095800	227376900	4185	4185	4185	4185	0
640	20241211	095700	227376900	4185	4185	4185	4185	1
641	20241211	095600	227372715	4185	4160	4185	4140	1396
642	20241211	095500	221580820	4155	4155	4155	4155	327
643	20241211	095400	220222135	4140	4140	4140	4140	0
644	20241211	095300	220222135	4140	4145	4145	4140	100
645	20241211	095200	219807910	4150	4150	4150	4150	461
646	20241211	095100	217894760	4160	4175	4175	4155	731
647	20241211	095000	214854455	4175	4195	4195	4175	490
648	20241211	094900	212807710	4195	4195	4195	4195	0
649	20241211	094800	212807710	4195	4175	4195	4175	495
650	20241211	094700	210732080	4175	4175	4175	4170	248
651	20241211	094600	209697715	4180	4190	4205	4180	708
652	20241211	094500	206736940	4215	4205	4235	4190	614
653	20241211	094400	204154735	4235	4200	4240	4200	3943
654	20241211	094300	187535330	4200	4180	4200	4155	19486
655	20241211	094200	105747640	4180	4165	4180	4165	1904
656	20241211	094100	97804235	4165	4160	4165	4150	250
657	20241211	094000	96764755	4140	4140	4140	4140	150
658	20241211	093900	96143755	4140	4155	4155	4140	150
659	20241211	093800	95521255	4155	4135	4170	4135	4691
660	20241211	093700	76056165	4135	4135	4135	4135	0
661	20241211	093600	76056165	4135	4135	4135	4135	2532
662	20241211	093500	65586345	4130	4130	4130	4130	0
663	20241211	093400	65586345	4130	4125	4130	4120	1938
664	20241211	093300	57590945	4125	4125	4125	4125	203
665	20241211	093200	56753570	4135	4125	4135	4125	405
666	20241211	093100	55078915	4130	4125	4130	4125	170
667	20241211	093000	54377165	4100	4120	4120	4100	509
668	20241211	092900	52288585	4100	4100	4100	4100	0
669	20241211	092800	52288585	4100	4100	4100	4100	11
670	20241211	092700	52243485	4130	4130	4130	4130	200
671	20241211	092600	51417485	4110	4110	4110	4110	476
672	20241211	092500	49461125	4130	4130	4130	4130	111
673	20241211	092400	49002695	4130	4110	4130	4110	126
674	20241211	092300	48482415	4110	4115	4115	4110	244
675	20241211	092200	47479570	4115	4115	4115	4115	1
676	20241211	092100	47475455	4120	4120	4120	4120	0
677	20241211	092000	47475455	4120	4140	4140	4120	923
678	20241211	091900	43670695	4145	4135	4145	4135	386
679	20241211	091800	42072215	4135	4120	4135	4120	71
680	20241211	091700	41778930	4120	4120	4120	4120	500
681	20241211	091600	39718930	4120	4120	4120	4120	500
682	20241211	091500	37658930	4145	4145	4145	4100	2733
683	20241211	091400	26339530	4140	4140	4140	4140	410
684	20241211	091300	24642130	4135	4135	4135	4135	0
685	20241211	091200	24642130	4135	4135	4135	4135	145
686	20241211	091100	24042555	4120	4100	4120	4100	214
687	20241211	091000	23162880	4090	4090	4090	4090	0
688	20241211	090900	23162880	4090	4090	4090	4090	154
689	20241211	090800	22533020	4090	4090	4090	4090	0
690	20241211	090700	22533020	4090	4085	4090	4085	200
691	20241211	090600	21715290	4095	4095	4095	4095	0
692	20241211	090500	21715290	4095	4095	4095	4095	2
693	20241211	090400	21707100	4100	4100	4100	4100	0
694	20241211	090300	21707100	4100	4095	4100	4095	3
695	20241211	090200	21694805	4070	4040	4070	4040	747
696	20241211	090100	18673070	4045	4045	4045	4005	1246
697	20241211	090000	13672350	4045	4045	4050	4045	3380