KissMeData/267320/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210200	430047390	1874	1874	1874	1874	1612
3	20241211	210100	430047390	1874	1874	1874	1874	0
4	20241211	210000	430047390	1874	1874	1874	1874	0
5	20241211	205900	430047390	1874	1874	1874	1874	0
6	20241211	205800	430047390	1874	1874	1874	1874	0
7	20241211	205700	430047390	1874	1874	1874	1874	0
8	20241211	205600	430047390	1874	1874	1874	1874	0
9	20241211	205500	430047390	1874	1874	1874	1874	0
10	20241211	205400	430047390	1874	1874	1874	1874	0
11	20241211	205300	430047390	1874	1874	1874	1874	0
12	20241211	205200	430047390	1874	1874	1874	1874	0
13	20241211	205100	430047390	1874	1874	1874	1874	0
14	20241211	205000	430047390	1874	1874	1874	1874	0
15	20241211	204900	430047390	1874	1874	1874	1874	0
16	20241211	204800	430047390	1874	1874	1874	1874	0
17	20241211	204700	430047390	1874	1874	1874	1874	0
18	20241211	204600	430047390	1874	1874	1874	1874	0
19	20241211	204500	430047390	1874	1874	1874	1874	0
20	20241211	204400	430047390	1874	1874	1874	1874	0
21	20241211	204300	430047390	1874	1874	1874	1874	0
22	20241211	204200	430047390	1874	1874	1874	1874	0
23	20241211	204100	430047390	1874	1874	1874	1874	0
24	20241211	204000	430047390	1874	1874	1874	1874	0
25	20241211	203900	430047390	1874	1874	1874	1874	0
26	20241211	203800	430047390	1874	1874	1874	1874	0
27	20241211	203700	430047390	1874	1874	1874	1874	0
28	20241211	203600	430047390	1874	1874	1874	1874	0
29	20241211	203500	430047390	1874	1874	1874	1874	0
30	20241211	203400	430047390	1874	1874	1874	1874	0
31	20241211	203300	430047390	1874	1874	1874	1874	0
32	20241211	203200	430047390	1874	1874	1874	1874	1612
33	20241211	203100	430047390	1874	1874	1874	1874	0
34	20241211	203000	430047390	1874	1874	1874	1874	0
35	20241211	202900	430047390	1874	1874	1874	1874	0
36	20241211	202800	430047390	1874	1874	1874	1874	0
37	20241211	202700	430047390	1874	1874	1874	1874	0
38	20241211	202600	430047390	1874	1874	1874	1874	0
39	20241211	202500	430047390	1874	1874	1874	1874	0
40	20241211	202400	430047390	1874	1874	1874	1874	0
41	20241211	202300	430047390	1874	1874	1874	1874	0
42	20241211	202200	430047390	1874	1874	1874	1874	0
43	20241211	202100	430047390	1874	1874	1874	1874	0
44	20241211	202000	430047390	1874	1874	1874	1874	0
45	20241211	201900	430047390	1874	1874	1874	1874	0
46	20241211	201800	430047390	1874	1874	1874	1874	0
47	20241211	201700	430047390	1874	1874	1874	1874	0
48	20241211	201600	430047390	1874	1874	1874	1874	0
49	20241211	201500	430047390	1874	1874	1874	1874	0
50	20241211	201400	430047390	1874	1874	1874	1874	0
51	20241211	201300	430047390	1874	1874	1874	1874	0
52	20241211	201200	430047390	1874	1874	1874	1874	0
53	20241211	201100	430047390	1874	1874	1874	1874	0
54	20241211	201000	430047390	1874	1874	1874	1874	0
55	20241211	200900	430047390	1874	1874	1874	1874	0
56	20241211	200800	430047390	1874	1874	1874	1874	0
57	20241211	200700	430047390	1874	1874	1874	1874	0
58	20241211	200600	430047390	1874	1874	1874	1874	0
59	20241211	200500	430047390	1874	1874	1874	1874	0
60	20241211	200400	430047390	1874	1874	1874	1874	0
61	20241211	200300	430047390	1874	1874	1874	1874	0
62	20241211	200200	430047390	1874	1874	1874	1874	1612
63	20241211	200100	430047390	1874	1874	1874	1874	0
64	20241211	200000	430047390	1874	1874	1874	1874	0
65	20241211	195900	430047390	1874	1874	1874	1874	0
66	20241211	195800	430047390	1874	1874	1874	1874	0
67	20241211	195700	430047390	1874	1874	1874	1874	0
68	20241211	195600	430047390	1874	1874	1874	1874	0
69	20241211	195500	430047390	1874	1874	1874	1874	0
70	20241211	195400	430047390	1874	1874	1874	1874	0
71	20241211	195300	430047390	1874	1874	1874	1874	0
72	20241211	195200	430047390	1874	1874	1874	1874	0
73	20241211	195100	430047390	1874	1874	1874	1874	0
74	20241211	195000	430047390	1874	1874	1874	1874	0
75	20241211	194900	430047390	1874	1874	1874	1874	0
76	20241211	194800	430047390	1874	1874	1874	1874	0
77	20241211	194700	430047390	1874	1874	1874	1874	0
78	20241211	194600	430047390	1874	1874	1874	1874	0
79	20241211	194500	430047390	1874	1874	1874	1874	0
80	20241211	194400	430047390	1874	1874	1874	1874	0
81	20241211	194300	430047390	1874	1874	1874	1874	0
82	20241211	194200	430047390	1874	1874	1874	1874	0
83	20241211	194100	430047390	1874	1874	1874	1874	0
84	20241211	194000	430047390	1874	1874	1874	1874	0
85	20241211	193900	430047390	1874	1874	1874	1874	0
86	20241211	193800	430047390	1874	1874	1874	1874	0
87	20241211	193700	430047390	1874	1874	1874	1874	0
88	20241211	193600	430047390	1874	1874	1874	1874	0
89	20241211	193500	430047390	1874	1874	1874	1874	0
90	20241211	193400	430047390	1874	1874	1874	1874	0
91	20241211	193300	430047390	1874	1874	1874	1874	0
92	20241211	193200	430047390	1874	1874	1874	1874	1612
93	20241211	193100	430047390	1874	1874	1874	1874	0
94	20241211	193000	430047390	1874	1874	1874	1874	0
95	20241211	192900	430047390	1874	1874	1874	1874	0
96	20241211	192800	430047390	1874	1874	1874	1874	0
97	20241211	192700	430047390	1874	1874	1874	1874	0
98	20241211	192600	430047390	1874	1874	1874	1874	0
99	20241211	192500	430047390	1874	1874	1874	1874	0
100	20241211	192400	430047390	1874	1874	1874	1874	0
101	20241211	192300	430047390	1874	1874	1874	1874	0
102	20241211	192200	430047390	1874	1874	1874	1874	0
103	20241211	192100	430047390	1874	1874	1874	1874	0
104	20241211	192000	430047390	1874	1874	1874	1874	0
105	20241211	191900	430047390	1874	1874	1874	1874	0
106	20241211	191800	430047390	1874	1874	1874	1874	0
107	20241211	191700	430047390	1874	1874	1874	1874	0
108	20241211	191600	430047390	1874	1874	1874	1874	0
109	20241211	191500	430047390	1874	1874	1874	1874	0
110	20241211	191400	430047390	1874	1874	1874	1874	0
111	20241211	191300	430047390	1874	1874	1874	1874	0
112	20241211	191200	430047390	1874	1874	1874	1874	0
113	20241211	191100	430047390	1874	1874	1874	1874	0
114	20241211	191000	430047390	1874	1874	1874	1874	0
115	20241211	190900	430047390	1874	1874	1874	1874	0
116	20241211	190800	430047390	1874	1874	1874	1874	0
117	20241211	190700	430047390	1874	1874	1874	1874	0
118	20241211	190600	430047390	1874	1874	1874	1874	0
119	20241211	190500	430047390	1874	1874	1874	1874	0
120	20241211	190400	430047390	1874	1874	1874	1874	0
121	20241211	190300	430047390	1874	1874	1874	1874	0
122	20241211	190200	430047390	1874	1874	1874	1874	1612
123	20241211	190100	430047390	1874	1874	1874	1874	0
124	20241211	190000	430047390	1874	1874	1874	1874	0
125	20241211	185900	430047390	1874	1874	1874	1874	0
126	20241211	185800	430047390	1874	1874	1874	1874	0
127	20241211	185700	430047390	1874	1874	1874	1874	0
128	20241211	185600	430047390	1874	1874	1874	1874	0
129	20241211	185500	430047390	1874	1874	1874	1874	0
130	20241211	185400	430047390	1874	1874	1874	1874	0
131	20241211	185300	430047390	1874	1874	1874	1874	0
132	20241211	185200	430047390	1874	1874	1874	1874	0
133	20241211	185100	430047390	1874	1874	1874	1874	0
134	20241211	185000	430047390	1874	1874	1874	1874	0
135	20241211	184900	430047390	1874	1874	1874	1874	0
136	20241211	184800	430047390	1874	1874	1874	1874	0
137	20241211	184700	430047390	1874	1874	1874	1874	0
138	20241211	184600	430047390	1874	1874	1874	1874	0
139	20241211	184500	430047390	1874	1874	1874	1874	0
140	20241211	184400	430047390	1874	1874	1874	1874	0
141	20241211	184300	430047390	1874	1874	1874	1874	0
142	20241211	184200	430047390	1874	1874	1874	1874	0
143	20241211	184100	430047390	1874	1874	1874	1874	0
144	20241211	184000	430047390	1874	1874	1874	1874	0
145	20241211	183900	430047390	1874	1874	1874	1874	0
146	20241211	183800	430047390	1874	1874	1874	1874	0
147	20241211	183700	430047390	1874	1874	1874	1874	0
148	20241211	183600	430047390	1874	1874	1874	1874	0
149	20241211	183500	430047390	1874	1874	1874	1874	0
150	20241211	183400	430047390	1874	1874	1874	1874	0
151	20241211	183300	430047390	1874	1874	1874	1874	0
152	20241211	183200	430047390	1874	1874	1874	1874	1612
153	20241211	183100	430047390	1874	1874	1874	1874	0
154	20241211	183000	430047390	1874	1874	1874	1874	0
155	20241211	182900	430047390	1874	1874	1874	1874	0
156	20241211	182800	430047390	1874	1874	1874	1874	0
157	20241211	182700	430047390	1874	1874	1874	1874	0
158	20241211	182600	430047390	1874	1874	1874	1874	0
159	20241211	182500	430047390	1874	1874	1874	1874	0
160	20241211	182400	430047390	1874	1874	1874	1874	0
161	20241211	182300	430047390	1874	1874	1874	1874	0
162	20241211	182200	430047390	1874	1874	1874	1874	0
163	20241211	182100	430047390	1874	1874	1874	1874	0
164	20241211	182000	430047390	1874	1874	1874	1874	0
165	20241211	181900	430047390	1874	1874	1874	1874	0
166	20241211	181800	430047390	1874	1874	1874	1874	0
167	20241211	181700	430047390	1874	1874	1874	1874	0
168	20241211	181600	430047390	1874	1874	1874	1874	0
169	20241211	181500	430047390	1874	1874	1874	1874	0
170	20241211	181400	430047390	1874	1874	1874	1874	0
171	20241211	181300	430047390	1874	1874	1874	1874	0
172	20241211	181200	430047390	1874	1874	1874	1874	0
173	20241211	181100	430047390	1874	1874	1874	1874	0
174	20241211	181000	430047390	1874	1874	1874	1874	0
175	20241211	180900	430047390	1874	1874	1874	1874	0
176	20241211	180800	430047390	1874	1874	1874	1874	0
177	20241211	180700	430047390	1874	1874	1874	1874	0
178	20241211	180600	430047390	1874	1874	1874	1874	0
179	20241211	180500	430047390	1874	1874	1874	1874	0
180	20241211	180400	430047390	1874	1874	1874	1874	0
181	20241211	180300	430047390	1874	1874	1874	1874	0
182	20241211	180200	430047390	1874	1874	1874	1874	1612
183	20241211	180100	430047390	1874	1874	1874	1874	0
184	20241211	180000	430047390	1874	1874	1874	1874	0
185	20241211	175900	430047390	1874	1874	1874	1874	0
186	20241211	175800	430047390	1874	1874	1874	1874	0
187	20241211	175700	430047390	1874	1874	1874	1874	0
188	20241211	175600	430047390	1874	1874	1874	1874	0
189	20241211	175500	430047390	1874	1874	1874	1874	0
190	20241211	175400	430047390	1874	1874	1874	1874	0
191	20241211	175300	430047390	1874	1874	1874	1874	0
192	20241211	175200	430047390	1874	1874	1874	1874	0
193	20241211	175100	430047390	1874	1874	1874	1874	0
194	20241211	175000	430047390	1874	1874	1874	1874	0
195	20241211	174900	430047390	1874	1874	1874	1874	0
196	20241211	174800	430047390	1874	1874	1874	1874	0
197	20241211	174700	430047390	1874	1874	1874	1874	0
198	20241211	174600	430047390	1874	1874	1874	1874	0
199	20241211	174500	430047390	1874	1874	1874	1874	0
200	20241211	174400	430047390	1874	1874	1874	1874	0
201	20241211	174300	430047390	1874	1874	1874	1874	0
202	20241211	174200	430047390	1874	1874	1874	1874	0
203	20241211	174100	430047390	1874	1874	1874	1874	0
204	20241211	174000	430047390	1874	1874	1874	1874	0
205	20241211	173900	430047390	1874	1874	1874	1874	0
206	20241211	173800	430047390	1874	1874	1874	1874	0
207	20241211	173700	430047390	1874	1874	1874	1874	0
208	20241211	173600	430047390	1874	1874	1874	1874	0
209	20241211	173500	430047390	1874	1874	1874	1874	0
210	20241211	173400	430047390	1874	1874	1874	1874	0
211	20241211	173300	430047390	1874	1874	1874	1874	0
212	20241211	173200	430047390	1874	1874	1874	1874	1612
213	20241211	173100	430047390	1874	1874	1874	1874	0
214	20241211	173000	430047390	1874	1874	1874	1874	0
215	20241211	172900	430047390	1874	1874	1874	1874	0
216	20241211	172800	430047390	1874	1874	1874	1874	0
217	20241211	172700	430047390	1874	1874	1874	1874	0
218	20241211	172600	430047390	1874	1874	1874	1874	0
219	20241211	172500	430047390	1874	1874	1874	1874	0
220	20241211	172400	430047390	1874	1874	1874	1874	0
221	20241211	172300	430047390	1874	1874	1874	1874	0
222	20241211	172200	430047390	1874	1874	1874	1874	0
223	20241211	172100	430047390	1874	1874	1874	1874	0
224	20241211	172000	430047390	1874	1874	1874	1874	0
225	20241211	171900	430047390	1874	1874	1874	1874	0
226	20241211	171800	430047390	1874	1874	1874	1874	0
227	20241211	171700	430047390	1874	1874	1874	1874	0
228	20241211	171600	430047390	1874	1874	1874	1874	0
229	20241211	171500	430047390	1874	1874	1874	1874	0
230	20241211	171400	430047390	1874	1874	1874	1874	0
231	20241211	171300	430047390	1874	1874	1874	1874	0
232	20241211	171200	430047390	1874	1874	1874	1874	0
233	20241211	171100	430047390	1874	1874	1874	1874	0
234	20241211	171000	430047390	1874	1874	1874	1874	0
235	20241211	170900	430047390	1874	1874	1874	1874	0
236	20241211	170800	430047390	1874	1874	1874	1874	0
237	20241211	170700	430047390	1874	1874	1874	1874	0
238	20241211	170600	430047390	1874	1874	1874	1874	0
239	20241211	170500	430047390	1874	1874	1874	1874	0
240	20241211	170400	430047390	1874	1874	1874	1874	0
241	20241211	170300	430047390	1874	1874	1874	1874	0
242	20241211	170200	430047390	1874	1874	1874	1874	1612
243	20241211	170100	430047390	1874	1874	1874	1874	0
244	20241211	170000	430047390	1874	1874	1874	1874	0
245	20241211	165900	430047390	1874	1874	1874	1874	0
246	20241211	165800	430047390	1874	1874	1874	1874	0
247	20241211	165700	430047390	1874	1874	1874	1874	0
248	20241211	165600	430047390	1874	1874	1874	1874	0
249	20241211	165500	430047390	1874	1874	1874	1874	0
250	20241211	165400	430047390	1874	1874	1874	1874	0
251	20241211	165300	430047390	1874	1874	1874	1874	0
252	20241211	165200	430047390	1874	1874	1874	1874	0
253	20241211	165100	430047390	1874	1874	1874	1874	0
254	20241211	165000	430047390	1874	1874	1874	1874	0
255	20241211	164900	430047390	1874	1874	1874	1874	0
256	20241211	164800	430047390	1874	1874	1874	1874	0
257	20241211	164700	430047390	1874	1874	1874	1874	0
258	20241211	164600	430047390	1874	1874	1874	1874	0
259	20241211	164500	430047390	1874	1874	1874	1874	0
260	20241211	164400	430047390	1874	1874	1874	1874	0
261	20241211	164300	430047390	1874	1874	1874	1874	0
262	20241211	164200	430047390	1874	1874	1874	1874	0
263	20241211	164100	430047390	1874	1874	1874	1874	0
264	20241211	164000	430047390	1874	1874	1874	1874	0
265	20241211	163900	430047390	1874	1874	1874	1874	0
266	20241211	163800	430047390	1874	1874	1874	1874	0
267	20241211	163700	430047390	1874	1874	1874	1874	0
268	20241211	163600	430047390	1874	1874	1874	1874	0
269	20241211	163500	430047390	1874	1874	1874	1874	0
270	20241211	163400	430047390	1874	1874	1874	1874	0
271	20241211	163300	430047390	1874	1874	1874	1874	0
272	20241211	163200	430047390	1874	1874	1874	1874	1612
273	20241211	163100	430047390	1874	1874	1874	1874	0
274	20241211	163000	430047390	1874	1874	1874	1874	0
275	20241211	162900	430047390	1874	1874	1874	1874	0
276	20241211	162800	430047390	1874	1874	1874	1874	0
277	20241211	162700	430047390	1874	1874	1874	1874	0
278	20241211	162600	430047390	1874	1874	1874	1874	0
279	20241211	162500	430047390	1874	1874	1874	1874	0
280	20241211	162400	430047390	1874	1874	1874	1874	0
281	20241211	162300	430047390	1874	1874	1874	1874	0
282	20241211	162200	430047390	1874	1874	1874	1874	0
283	20241211	162100	430047390	1874	1874	1874	1874	0
284	20241211	162000	430047390	1874	1874	1874	1874	0
285	20241211	161900	430047390	1874	1874	1874	1874	0
286	20241211	161800	430047390	1874	1874	1874	1874	0
287	20241211	161700	430047390	1874	1874	1874	1874	0
288	20241211	161600	430047390	1874	1874	1874	1874	0
289	20241211	161500	430047390	1874	1874	1874	1874	0
290	20241211	161400	430047390	1874	1874	1874	1874	0
291	20241211	161300	430047390	1874	1874	1874	1874	0
292	20241211	161200	430047390	1874	1874	1874	1874	0
293	20241211	161100	430047390	1874	1874	1874	1874	0
294	20241211	161000	430047390	1874	1874	1874	1874	0
295	20241211	160900	430047390	1874	1874	1874	1874	0
296	20241211	160800	430047390	1874	1874	1874	1874	0
297	20241211	160700	430047390	1874	1874	1874	1874	0
298	20241211	160600	430047390	1874	1874	1874	1874	0
299	20241211	160500	430047390	1874	1874	1874	1874	0
300	20241211	160400	430047390	1874	1874	1874	1874	0
301	20241211	160300	430047390	1874	1874	1874	1874	0
302	20241211	160200	430047390	1874	1874	1874	1874	1612
303	20241211	160100	430047390	1874	1874	1874	1874	0
304	20241211	160000	430047390	1874	1874	1874	1874	0
305	20241211	155900	430047390	1874	1874	1874	1874	0
306	20241211	155800	430047390	1874	1874	1874	1874	0
307	20241211	155700	430047390	1874	1874	1874	1874	0
308	20241211	155600	430047390	1874	1874	1874	1874	0
309	20241211	155500	430047390	1874	1874	1874	1874	0
310	20241211	155400	430047390	1874	1874	1874	1874	0
311	20241211	155300	430047390	1874	1874	1874	1874	0
312	20241211	155200	430047390	1874	1874	1874	1874	0
313	20241211	155100	430047390	1874	1874	1874	1874	0
314	20241211	155000	430047390	1874	1874	1874	1874	0
315	20241211	154900	430047390	1874	1874	1874	1874	0
316	20241211	154800	430047390	1874	1874	1874	1874	0
317	20241211	154700	430047390	1874	1874	1874	1874	0
318	20241211	154600	430047390	1874	1874	1874	1874	0
319	20241211	154500	430047390	1874	1874	1874	1874	0
320	20241211	154400	430047390	1874	1874	1874	1874	0
321	20241211	154300	430047390	1874	1874	1874	1874	0
322	20241211	154200	430047390	1874	1874	1874	1874	0
323	20241211	154100	430047390	1874	1874	1874	1874	0
324	20241211	154000	430047390	1874	1874	1874	1874	0
325	20241211	153900	430047390	1874	1874	1874	1874	0
326	20241211	153800	430047390	1874	1874	1874	1874	0
327	20241211	153700	430047390	1874	1874	1874	1874	0
328	20241211	153600	430047390	1874	1874	1874	1874	0
329	20241211	153500	430047390	1874	1874	1874	1874	0
330	20241211	153400	430047390	1874	1874	1874	1874	0
331	20241211	153300	430047390	1874	1874	1874	1874	0
332	20241211	153200	430047390	1874	1874	1874	1874	1612
333	20241211	153100	430047390	1874	1874	1874	1874	0
334	20241211	153000	430047390	1874	1874	1874	1874	1612
335	20241211	152900	427026502	1874	1874	1874	1874	0
336	20241211	152800	427026502	1874	1874	1874	1874	0
337	20241211	152700	427026502	1874	1874	1874	1874	0
338	20241211	152600	427026502	1874	1874	1874	1874	0
339	20241211	152500	427026502	1874	1874	1874	1874	0
340	20241211	152400	427026502	1874	1874	1874	1874	0
341	20241211	152300	427026502	1874	1874	1874	1874	0
342	20241211	152200	427026502	1874	1874	1874	1874	0
343	20241211	152100	427026502	1874	1874	1874	1874	0
344	20241211	152000	427026502	1874	1874	1874	1874	0
345	20241211	151900	427026502	1874	1873	1874	1870	554
346	20241211	151800	425988687	1873	1873	1873	1871	330
347	20241211	151700	425370955	1872	1874	1874	1872	429
348	20241211	151600	424567012	1874	1869	1874	1869	32
349	20241211	151500	424507169	1875	1875	1875	1875	0
350	20241211	151400	424507169	1875	1875	1875	1875	0
351	20241211	151300	424507169	1875	1864	1875	1860	1645
352	20241211	151200	421443235	1869	1869	1869	1865	1376
353	20241211	151100	418875468	1870	1870	1870	1870	10
354	20241211	151000	418856768	1869	1869	1869	1869	16
355	20241211	150900	418826864	1870	1875	1876	1870	3021
356	20241211	150800	413175683	1876	1876	1876	1876	0
357	20241211	150700	413175683	1876	1872	1876	1872	2001
358	20241211	150600	409429807	1877	1878	1878	1871	502
359	20241211	150500	408490552	1877	1872	1877	1871	3002
360	20241211	150400	402872927	1877	1877	1877	1877	104
361	20241211	150300	402677719	1877	1871	1877	1871	589
362	20241211	150200	401572316	1877	1871	1877	1871	33
363	20241211	150100	401510552	1876	1876	1876	1876	130
364	20241211	150000	401266672	1877	1879	1879	1877	125
365	20241211	145900	401032029	1878	1879	1879	1878	2
366	20241211	145800	401028272	1879	1879	1879	1879	50
367	20241211	145700	400934322	1879	1874	1879	1874	251
368	20241211	145600	400463943	1874	1874	1874	1874	0
369	20241211	145500	400463943	1874	1875	1875	1874	1047
370	20241211	145400	398501732	1874	1874	1874	1874	20
371	20241211	145300	398464252	1876	1879	1879	1876	714
372	20241211	145200	397122889	1878	1877	1878	1877	46
373	20241211	145100	397036527	1876	1877	1877	1876	40
374	20241211	145000	396961467	1874	1874	1874	1874	1
375	20241211	144900	396959593	1879	1879	1879	1879	0
376	20241211	144800	396959593	1879	1879	1879	1879	0
377	20241211	144700	396959593	1879	1879	1879	1879	1
378	20241211	144600	396957714	1878	1878	1878	1878	0
379	20241211	144500	396957714	1878	1878	1878	1878	0
380	20241211	144400	396957714	1878	1877	1878	1877	134
381	20241211	144300	396706176	1876	1875	1876	1875	328
382	20241211	144200	396090974	1874	1874	1874	1874	41
383	20241211	144100	396014140	1874	1875	1875	1874	35
384	20241211	144000	395948545	1876	1874	1876	1874	41
385	20241211	143900	395871689	1875	1874	1875	1874	30
386	20241211	143800	395815459	1876	1876	1876	1876	0
387	20241211	143700	395815459	1876	1876	1876	1876	4
388	20241211	143600	395807955	1871	1871	1871	1871	80
389	20241211	143500	395658275	1872	1872	1872	1872	244
390	20241211	143400	395201507	1874	1874	1874	1874	300
391	20241211	143300	394639307	1876	1876	1876	1876	0
392	20241211	143200	394639307	1876	1876	1876	1876	0
393	20241211	143100	394639307	1876	1876	1876	1876	20
394	20241211	143000	394601787	1877	1879	1879	1876	541
395	20241211	142900	393586782	1876	1879	1879	1876	563
396	20241211	142800	392530344	1879	1879	1879	1879	0
397	20241211	142700	392530344	1879	1879	1879	1879	200
398	20241211	142600	392154544	1880	1880	1880	1880	0
399	20241211	142500	392154544	1880	1879	1880	1879	313
400	20241211	142400	391566105	1879	1879	1879	1879	106
401	20241211	142300	391366931	1876	1876	1876	1876	500
402	20241211	142200	390428931	1879	1879	1879	1879	800
403	20241211	142100	388925731	1879	1879	1879	1879	56
404	20241211	142000	388820507	1878	1878	1878	1878	44
405	20241211	141900	388737875	1878	1878	1878	1878	0
406	20241211	141800	388737875	1878	1871	1878	1871	4
407	20241211	141700	388730384	1879	1879	1879	1879	207
408	20241211	141600	388341431	1870	1870	1870	1870	0
409	20241211	141500	388341431	1870	1874	1874	1870	268
410	20241211	141400	387839207	1879	1879	1879	1879	0
411	20241211	141300	387839207	1879	1875	1879	1875	17
412	20241211	141200	387807284	1880	1876	1880	1876	10
413	20241211	141100	387788516	1875	1875	1875	1875	0
414	20241211	141000	387788516	1875	1875	1875	1875	0
415	20241211	140900	387788516	1875	1876	1876	1875	264
416	20241211	140800	387293302	1882	1882	1882	1882	1151
417	20241211	140700	385127120	1882	1880	1882	1880	242
418	20241211	140600	384671725	1879	1879	1879	1879	3
419	20241211	140500	384666088	1879	1881	1881	1879	989
420	20241211	140400	382807717	1881	1879	1881	1879	5084
421	20241211	140300	373250923	1879	1875	1879	1875	752
422	20241211	140200	371839725	1875	1875	1875	1875	1143
423	20241211	140100	369696600	1875	1873	1875	1873	1089
424	20241211	140000	367656286	1873	1874	1874	1873	1300
425	20241211	135900	365220088	1873	1873	1873	1873	50
426	20241211	135800	365126438	1874	1869	1874	1869	8405
427	20241211	135700	349408351	1869	1869	1869	1869	2
428	20241211	135600	349404613	1869	1869	1869	1869	100
429	20241211	135500	349217713	1869	1862	1869	1862	1201
430	20241211	135400	346981444	1869	1869	1869	1869	0
431	20241211	135300	346981444	1869	1869	1869	1869	0
432	20241211	135200	346981444	1869	1869	1869	1869	0
433	20241211	135100	346981444	1869	1865	1869	1865	212
434	20241211	135000	346585441	1865	1865	1865	1865	17
435	20241211	134900	346553736	1865	1865	1865	1865	0
436	20241211	134800	346553736	1865	1865	1865	1865	0
437	20241211	134700	346553736	1865	1864	1865	1864	131
438	20241211	134600	346309422	1865	1865	1865	1865	0
439	20241211	134500	346309422	1865	1865	1865	1865	1
440	20241211	134400	346307557	1865	1865	1865	1865	92
441	20241211	134300	346135977	1865	1865	1865	1865	0
442	20241211	134200	346135977	1865	1867	1868	1865	8
443	20241211	134100	346121042	1869	1869	1869	1869	0
444	20241211	134000	346121042	1869	1869	1869	1869	0
445	20241211	133900	346121042	1869	1869	1869	1869	1
446	20241211	133800	346119173	1869	1869	1869	1869	10
447	20241211	133700	346100483	1869	1868	1869	1859	834
448	20241211	133600	344542579	1868	1866	1868	1866	936
449	20241211	133500	342795185	1866	1865	1866	1865	35
450	20241211	133400	342729909	1865	1865	1865	1865	0
451	20241211	133300	342729909	1865	1864	1865	1864	145
452	20241211	133200	342459628	1864	1863	1864	1863	44
453	20241211	133100	342377655	1863	1863	1863	1863	0
454	20241211	133000	342377655	1863	1863	1863	1863	0
455	20241211	132900	342377655	1863	1863	1863	1863	0
456	20241211	132800	342377655	1863	1863	1863	1863	0
457	20241211	132700	342377655	1863	1863	1863	1863	0
458	20241211	132600	342377655	1863	1863	1863	1863	1
459	20241211	132500	342375792	1862	1862	1862	1862	1358
460	20241211	132400	339847196	1862	1861	1862	1861	292
461	20241211	132300	339303783	1861	1861	1861	1861	21
462	20241211	132200	339264702	1862	1862	1862	1862	0
463	20241211	132100	339264702	1862	1862	1862	1862	0
464	20241211	132000	339264702	1862	1862	1862	1862	0
465	20241211	131900	339264702	1862	1862	1862	1862	1
466	20241211	131800	339262840	1857	1857	1857	1857	600
467	20241211	131700	338148640	1862	1862	1862	1862	0
468	20241211	131600	338148640	1862	1861	1862	1861	334
469	20241211	131500	337527065	1861	1860	1861	1860	1023
470	20241211	131400	335623282	1857	1857	1857	1857	0
471	20241211	131300	335623282	1857	1857	1857	1857	20
472	20241211	131200	335586142	1860	1860	1860	1860	0
473	20241211	131100	335586142	1860	1858	1860	1858	413
474	20241211	131000	334818369	1859	1859	1859	1859	1
475	20241211	130900	334816510	1857	1857	1857	1857	0
476	20241211	130800	334816510	1857	1857	1857	1857	0
477	20241211	130700	334816510	1857	1859	1859	1857	131
478	20241211	130600	334573039	1859	1859	1859	1859	1
479	20241211	130500	334571180	1860	1860	1860	1860	0
480	20241211	130400	334571180	1860	1860	1860	1860	0
481	20241211	130300	334571180	1860	1860	1860	1860	327
482	20241211	130200	333962960	1861	1861	1861	1861	0
483	20241211	130100	333962960	1861	1860	1861	1860	414
484	20241211	130000	333192919	1860	1860	1860	1860	0
485	20241211	125900	333192919	1860	1860	1860	1860	0
486	20241211	125800	333192919	1860	1860	1860	1860	5
487	20241211	125700	333183619	1860	1860	1860	1860	0
488	20241211	125600	333183619	1860	1860	1860	1860	0
489	20241211	125500	333183619	1860	1860	1860	1860	0
490	20241211	125400	333183619	1860	1860	1860	1860	0
491	20241211	125300	333183619	1860	1860	1860	1860	400
492	20241211	125200	332439619	1860	1860	1860	1860	500
493	20241211	125100	331509619	1860	1860	1860	1860	1
494	20241211	125000	331507759	1854	1854	1854	1854	0
495	20241211	124900	331507759	1854	1854	1854	1854	0
496	20241211	124800	331507759	1854	1854	1854	1854	0
497	20241211	124700	331507759	1854	1860	1860	1854	19
498	20241211	124600	331472473	1860	1860	1860	1860	0
499	20241211	124500	331472473	1860	1860	1860	1860	54
500	20241211	124400	331372033	1860	1860	1860	1860	0
501	20241211	124300	331372033	1860	1860	1860	1860	5
502	20241211	124200	331362733	1860	1860	1860	1860	496
503	20241211	124100	330440173	1851	1851	1851	1851	0
504	20241211	124000	330440173	1851	1851	1851	1851	0
505	20241211	123900	330440173	1851	1851	1851	1851	16
506	20241211	123800	330410557	1862	1862	1862	1862	1000
507	20241211	123700	328548557	1862	1862	1862	1862	0
508	20241211	123600	328548557	1862	1862	1862	1862	0
509	20241211	123500	328548557	1862	1862	1862	1862	2837
510	20241211	123400	323266063	1862	1862	1862	1862	338
511	20241211	123300	322636707	1862	1862	1862	1862	1
512	20241211	123200	322634845	1861	1861	1861	1861	2
513	20241211	123100	322631123	1861	1861	1861	1861	0
514	20241211	123000	322631123	1861	1861	1861	1861	200
515	20241211	122900	322258923	1860	1860	1860	1860	16
516	20241211	122800	322229163	1851	1851	1851	1851	11
517	20241211	122700	322208802	1862	1862	1862	1862	0
518	20241211	122600	322208802	1862	1862	1862	1862	35
519	20241211	122500	322143632	1862	1862	1862	1862	151
520	20241211	122400	321862470	1861	1861	1861	1861	0
521	20241211	122300	321862470	1861	1861	1861	1861	10
522	20241211	122200	321843860	1860	1860	1860	1860	0
523	20241211	122100	321843860	1860	1860	1860	1860	1000
524	20241211	122000	319983860	1861	1861	1861	1861	1
525	20241211	121900	319981999	1861	1860	1861	1860	106
526	20241211	121800	319784738	1860	1860	1860	1860	0
527	20241211	121700	319784738	1860	1860	1860	1860	1010
528	20241211	121600	317906138	1860	1860	1860	1860	0
529	20241211	121500	317906138	1860	1860	1860	1860	0
530	20241211	121400	317906138	1860	1860	1860	1860	5
531	20241211	121300	317896838	1861	1860	1861	1860	1501
532	20241211	121200	315104977	1860	1860	1860	1860	300
533	20241211	121100	314546977	1860	1860	1860	1852	7
534	20241211	121000	314533973	1862	1862	1862	1862	0
535	20241211	120900	314533973	1862	1862	1862	1862	0
536	20241211	120800	314533973	1862	1850	1862	1850	483
537	20241211	120700	313636081	1862	1862	1862	1862	0
538	20241211	120600	313636081	1862	1862	1862	1862	34
539	20241211	120500	313572773	1862	1862	1862	1862	1
540	20241211	120400	313570911	1850	1850	1850	1850	2
541	20241211	120300	313567211	1864	1864	1864	1864	0
542	20241211	120200	313567211	1864	1864	1864	1864	0
543	20241211	120100	313567211	1864	1861	1864	1858	4
544	20241211	120000	313559767	1865	1855	1865	1855	1544
545	20241211	115900	310689003	1856	1856	1856	1856	0
546	20241211	115800	310689003	1856	1847	1856	1847	4478
547	20241211	115700	302413670	1847	1847	1847	1847	10
548	20241211	115600	302395200	1847	1847	1847	1847	0
549	20241211	115500	302395200	1847	1847	1847	1847	485
550	20241211	115400	301499405	1847	1847	1847	1847	53
551	20241211	115300	301401514	1847	1847	1847	1847	2
552	20241211	115200	301397820	1847	1847	1847	1847	0
553	20241211	115100	301397820	1847	1847	1847	1847	200
554	20241211	115000	301028420	1848	1848	1848	1848	0
555	20241211	114900	301028420	1848	1848	1848	1848	1
556	20241211	114800	301026572	1847	1847	1847	1847	347
557	20241211	114700	300385663	1847	1847	1847	1847	0
558	20241211	114600	300385663	1847	1847	1847	1847	10
559	20241211	114500	300367193	1848	1848	1848	1848	0
560	20241211	114400	300367193	1848	1847	1848	1847	453
561	20241211	114300	299530498	1847	1847	1847	1847	0
562	20241211	114200	299530498	1847	1847	1847	1847	0
563	20241211	114100	299530498	1847	1847	1847	1847	2
564	20241211	114000	299526804	1847	1847	1847	1847	2
565	20241211	113900	299523110	1845	1845	1845	1845	527
566	20241211	113800	298550795	1844	1844	1844	1844	0
567	20241211	113700	298550795	1844	1844	1844	1844	0
568	20241211	113600	298550795	1844	1844	1844	1844	880
569	20241211	113500	296928075	1844	1844	1844	1844	0
570	20241211	113400	296928075	1844	1844	1844	1844	10
571	20241211	113300	296909635	1843	1843	1843	1843	0
572	20241211	113200	296909635	1843	1843	1843	1843	40
573	20241211	113100	296835915	1841	1841	1841	1841	0
574	20241211	113000	296835915	1841	1843	1843	1841	100
575	20241211	112900	296651675	1841	1841	1841	1841	0
576	20241211	112800	296651675	1841	1842	1842	1841	5
577	20241211	112700	296642466	1842	1842	1842	1842	1
578	20241211	112600	296640624	1843	1843	1843	1842	533
579	20241211	112500	295658307	1842	1844	1844	1842	1295
580	20241211	112400	293271403	1848	1848	1848	1844	3
581	20241211	112300	293265863	1845	1845	1845	1845	0
582	20241211	112200	293265863	1845	1845	1845	1845	360
583	20241211	112100	292601663	1850	1850	1850	1850	0
584	20241211	112000	292601663	1850	1850	1850	1850	2
585	20241211	111900	292597963	1850	1850	1850	1850	48
586	20241211	111800	292509163	1845	1845	1845	1845	0
587	20241211	111700	292509163	1845	1845	1845	1845	0
588	20241211	111600	292509163	1845	1845	1845	1845	3
589	20241211	111500	292503628	1845	1845	1845	1844	879
590	20241211	111400	290881884	1845	1846	1846	1845	81
591	20241211	111300	290732429	1846	1846	1846	1846	0
592	20241211	111200	290732429	1846	1846	1846	1846	51
593	20241211	111100	290638283	1846	1850	1850	1846	927
594	20241211	111000	288925685	1851	1851	1851	1851	1
595	20241211	110900	288923834	1850	1850	1850	1850	52
596	20241211	110800	288827634	1850	1852	1852	1850	904
597	20241211	110700	287154102	1862	1862	1862	1862	503
598	20241211	110600	286217516	1862	1853	1862	1853	57
599	20241211	110500	286111886	1866	1865	1866	1865	510
600	20241211	110400	285160236	1867	1867	1867	1867	0
601	20241211	110300	285160236	1867	1867	1867	1867	10
602	20241211	110200	285141566	1868	1868	1868	1868	1
603	20241211	110100	285139698	1870	1848	1870	1848	2801
604	20241211	110000	279916372	1848	1848	1848	1848	0
605	20241211	105900	279916372	1848	1848	1848	1848	0
606	20241211	105800	279916372	1848	1847	1848	1846	1356
607	20241211	105700	277411844	1846	1846	1846	1846	0
608	20241211	105600	277411844	1846	1846	1846	1846	0
609	20241211	105500	277411844	1846	1846	1846	1846	0
610	20241211	105400	277411844	1846	1844	1846	1844	1098
611	20241211	105300	275386938	1843	1843	1843	1843	33
612	20241211	105200	275326119	1843	1843	1843	1843	1
613	20241211	105100	275324276	1840	1840	1840	1840	0
614	20241211	105000	275324276	1840	1840	1840	1840	416
615	20241211	104900	274558836	1840	1840	1840	1840	252
616	20241211	104800	274095156	1840	1839	1840	1838	1412
617	20241211	104700	271498346	1840	1840	1840	1840	0
618	20241211	104600	271498346	1840	1840	1840	1840	0
619	20241211	104500	271498346	1840	1840	1840	1840	0
620	20241211	104400	271498346	1840	1840	1840	1840	0
621	20241211	104300	271498346	1840	1840	1840	1840	382
622	20241211	104200	270795466	1839	1839	1839	1839	4
623	20241211	104100	270788110	1839	1840	1840	1839	247
624	20241211	104000	270333876	1841	1841	1841	1841	0
625	20241211	103900	270333876	1841	1841	1841	1841	540
626	20241211	103800	269339736	1845	1838	1845	1838	23
627	20241211	103700	269297455	1846	1846	1846	1846	0
628	20241211	103600	269297455	1846	1847	1847	1846	4
629	20241211	103500	269290070	1835	1835	1835	1835	0
630	20241211	103400	269290070	1835	1847	1847	1835	1158
631	20241211	103300	267163182	1838	1838	1838	1838	0
632	20241211	103200	267163182	1838	1838	1838	1838	0
633	20241211	103100	267163182	1838	1839	1840	1838	662
634	20241211	103000	265946403	1839	1840	1840	1839	1061
635	20241211	102900	263995218	1841	1844	1844	1841	484
636	20241211	102800	263102751	1846	1847	1847	1846	4
637	20241211	102700	263095365	1848	1848	1848	1848	0
638	20241211	102600	263095365	1848	1853	1853	1848	567
639	20241211	102500	262047069	1847	1849	1850	1847	1883
640	20241211	102400	258565531	1848	1848	1848	1848	1
641	20241211	102300	258563683	1847	1850	1850	1847	7
642	20241211	102200	258550748	1846	1846	1846	1846	0
643	20241211	102100	258550748	1846	1846	1846	1846	0
644	20241211	102000	258550748	1846	1845	1846	1845	716
645	20241211	101900	257229446	1845	1845	1845	1845	128
646	20241211	101800	256993286	1846	1846	1846	1846	10
647	20241211	101700	256974826	1845	1845	1845	1845	658
648	20241211	101600	255760816	1845	1844	1845	1844	276
649	20241211	101500	255251597	1844	1844	1844	1844	2172
650	20241211	101400	251246429	1844	1844	1844	1844	0
651	20241211	101300	251246429	1844	1844	1844	1844	0
652	20241211	101200	251246429	1844	1838	1844	1838	4323
653	20241211	101100	243291488	1838	1838	1838	1838	100
654	20241211	101000	243107688	1837	1837	1837	1837	1504
655	20241211	100900	240344840	1837	1837	1837	1837	4
656	20241211	100800	240337492	1831	1834	1834	1831	4113
657	20241211	100700	232800169	1834	1834	1834	1834	0
658	20241211	100600	232800169	1834	1834	1834	1834	0
659	20241211	100500	232800169	1834	1834	1834	1834	5
660	20241211	100400	232790999	1834	1834	1834	1834	1
661	20241211	100300	232789165	1834	1834	1834	1834	0
662	20241211	100200	232789165	1834	1834	1834	1834	10
663	20241211	100100	232770825	1834	1834	1834	1833	8060
664	20241211	100000	217988845	1837	1834	1837	1834	2001
665	20241211	095900	214319008	1834	1834	1834	1834	0
666	20241211	095800	214319008	1834	1834	1834	1834	0
667	20241211	095700	214319008	1834	1835	1835	1834	78
668	20241211	095600	214175899	1833	1833	1833	1833	0
669	20241211	095500	214175899	1833	1833	1833	1833	14
670	20241211	095400	214150237	1830	1830	1833	1830	1127
671	20241211	095300	212087788	1830	1830	1830	1830	3
672	20241211	095200	212082298	1830	1830	1830	1830	0
673	20241211	095100	212082298	1830	1829	1830	1829	529
674	20241211	095000	211114727	1829	1831	1831	1827	4609
675	20241211	094900	202689468	1832	1833	1833	1832	19
676	20241211	094800	202654659	1833	1835	1835	1833	812
677	20241211	094700	201166089	1834	1839	1839	1834	6783
678	20241211	094600	188720447	1832	1830	1832	1830	356
679	20241211	094500	188068321	1829	1832	1832	1824	3269
680	20241211	094400	182100563	1831	1843	1843	1829	2312
681	20241211	094300	177868003	1844	1853	1853	1831	3137
682	20241211	094200	172104756	1852	1871	1874	1837	21815
683	20241211	094100	131654460	1858	1847	1874	1846	7624
684	20241211	094000	117460645	1847	1854	1854	1847	2014
685	20241211	093900	113740691	1847	1847	1847	1847	0
686	20241211	093800	113740691	1847	1847	1847	1847	994
687	20241211	093700	111904773	1847	1847	1847	1847	521
688	20241211	093600	110942486	1846	1862	1863	1846	3671
689	20241211	093500	104114489	1863	1863	1874	1863	3114
690	20241211	093400	98290260	1863	1872	1883	1863	4315
691	20241211	093300	90220813	1871	1860	1871	1856	1528
692	20241211	093200	87365275	1856	1855	1860	1855	3654
693	20241211	093100	80582360	1845	1843	1871	1843	6322
694	20241211	093000	68897789	1843	1839	1843	1830	8651
695	20241211	092900	53026837	1839	1835	1839	1835	52
696	20241211	092800	52931213	1835	1835	1835	1835	0
697	20241211	092700	52931213	1835	1840	1840	1835	971
698	20241211	092600	51148044	1840	1838	1840	1838	85
699	20241211	092500	50991650	1838	1835	1838	1835	141
700	20241211	092400	50732812	1835	1835	1835	1835	84
701	20241211	092300	50578672	1841	1843	1843	1841	13
702	20241211	092200	50554737	1843	1843	1843	1843	21
703	20241211	092100	50516034	1832	1832	1832	1826	565
704	20241211	092000	49481014	1832	1840	1840	1832	12
705	20241211	091900	49459014	1840	1831	1849	1831	10263
706	20241211	091800	30624145	1824	1825	1825	1824	90
707	20241211	091700	30459981	1832	1832	1832	1832	0
708	20241211	091600	30459981	1832	1823	1832	1823	1152
709	20241211	091500	28355675	1822	1822	1822	1822	200
710	20241211	091400	27991275	1823	1824	1824	1823	220
711	20241211	091300	27590095	1824	1819	1830	1811	1310
712	20241211	091200	25206587	1811	1820	1820	1811	412
713	20241211	091100	24457917	1820	1810	1820	1810	6397
714	20241211	091000	12848714	1814	1803	1814	1803	743
715	20241211	090900	11504847	1805	1805	1805	1805	0
716	20241211	090800	11504847	1805	1800	1805	1800	172
717	20241211	090700	11194914	1799	1795	1799	1795	396
718	20241211	090600	10483010	1795	1758	1795	1758	2900
719	20241211	090500	5320874	1775	1775	1775	1775	0
720	20241211	090400	5320874	1775	1775	1775	1775	33
721	20241211	090300	5262299	1775	1767	1775	1767	266
722	20241211	090200	4791390	1760	1760	1760	1760	0
723	20241211	090100	4791390	1760	1760	1760	1760	2078
724	20241211	090000	1134110	1750	1750	1760	1750	648