KissMeData/357120/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212500	266810880	4095	4095	4095	4095	301
3	20241211	212400	266810880	4095	4095	4095	4095	0
4	20241211	212300	266810880	4095	4095	4095	4095	0
5	20241211	212200	266810880	4095	4095	4095	4095	0
6	20241211	212100	266810880	4095	4095	4095	4095	0
7	20241211	212000	266810880	4095	4095	4095	4095	0
8	20241211	211900	266810880	4095	4095	4095	4095	0
9	20241211	211800	266810880	4095	4095	4095	4095	0
10	20241211	211700	266810880	4095	4095	4095	4095	0
11	20241211	211600	266810880	4095	4095	4095	4095	0
12	20241211	211500	266810880	4095	4095	4095	4095	0
13	20241211	211400	266810880	4095	4095	4095	4095	0
14	20241211	211300	266810880	4095	4095	4095	4095	0
15	20241211	211200	266810880	4095	4095	4095	4095	0
16	20241211	211100	266810880	4095	4095	4095	4095	0
17	20241211	211000	266810880	4095	4095	4095	4095	0
18	20241211	210900	266810880	4095	4095	4095	4095	0
19	20241211	210800	266810880	4095	4095	4095	4095	0
20	20241211	210700	266810880	4095	4095	4095	4095	0
21	20241211	210600	266810880	4095	4095	4095	4095	0
22	20241211	210500	266810880	4095	4095	4095	4095	0
23	20241211	210400	266810880	4095	4095	4095	4095	0
24	20241211	210300	266810880	4095	4095	4095	4095	0
25	20241211	210200	266810880	4095	4095	4095	4095	0
26	20241211	210100	266810880	4095	4095	4095	4095	0
27	20241211	210000	266810880	4095	4095	4095	4095	0
28	20241211	205900	266810880	4095	4095	4095	4095	0
29	20241211	205800	266810880	4095	4095	4095	4095	0
30	20241211	205700	266810880	4095	4095	4095	4095	0
31	20241211	205600	266810880	4095	4095	4095	4095	0
32	20241211	205500	266810880	4095	4095	4095	4095	301
33	20241211	205400	266810880	4095	4095	4095	4095	0
34	20241211	205300	266810880	4095	4095	4095	4095	0
35	20241211	205200	266810880	4095	4095	4095	4095	0
36	20241211	205100	266810880	4095	4095	4095	4095	0
37	20241211	205000	266810880	4095	4095	4095	4095	0
38	20241211	204900	266810880	4095	4095	4095	4095	0
39	20241211	204800	266810880	4095	4095	4095	4095	0
40	20241211	204700	266810880	4095	4095	4095	4095	0
41	20241211	204600	266810880	4095	4095	4095	4095	0
42	20241211	204500	266810880	4095	4095	4095	4095	0
43	20241211	204400	266810880	4095	4095	4095	4095	0
44	20241211	204300	266810880	4095	4095	4095	4095	0
45	20241211	204200	266810880	4095	4095	4095	4095	0
46	20241211	204100	266810880	4095	4095	4095	4095	0
47	20241211	204000	266810880	4095	4095	4095	4095	0
48	20241211	203900	266810880	4095	4095	4095	4095	0
49	20241211	203800	266810880	4095	4095	4095	4095	0
50	20241211	203700	266810880	4095	4095	4095	4095	0
51	20241211	203600	266810880	4095	4095	4095	4095	0
52	20241211	203500	266810880	4095	4095	4095	4095	0
53	20241211	203400	266810880	4095	4095	4095	4095	0
54	20241211	203300	266810880	4095	4095	4095	4095	0
55	20241211	203200	266810880	4095	4095	4095	4095	0
56	20241211	203100	266810880	4095	4095	4095	4095	0
57	20241211	203000	266810880	4095	4095	4095	4095	0
58	20241211	202900	266810880	4095	4095	4095	4095	0
59	20241211	202800	266810880	4095	4095	4095	4095	0
60	20241211	202700	266810880	4095	4095	4095	4095	0
61	20241211	202600	266810880	4095	4095	4095	4095	0
62	20241211	202500	266810880	4095	4095	4095	4095	301
63	20241211	202400	266810880	4095	4095	4095	4095	0
64	20241211	202300	266810880	4095	4095	4095	4095	0
65	20241211	202200	266810880	4095	4095	4095	4095	0
66	20241211	202100	266810880	4095	4095	4095	4095	0
67	20241211	202000	266810880	4095	4095	4095	4095	0
68	20241211	201900	266810880	4095	4095	4095	4095	0
69	20241211	201800	266810880	4095	4095	4095	4095	0
70	20241211	201700	266810880	4095	4095	4095	4095	0
71	20241211	201600	266810880	4095	4095	4095	4095	0
72	20241211	201500	266810880	4095	4095	4095	4095	0
73	20241211	201400	266810880	4095	4095	4095	4095	0
74	20241211	201300	266810880	4095	4095	4095	4095	0
75	20241211	201200	266810880	4095	4095	4095	4095	0
76	20241211	201100	266810880	4095	4095	4095	4095	0
77	20241211	201000	266810880	4095	4095	4095	4095	0
78	20241211	200900	266810880	4095	4095	4095	4095	0
79	20241211	200800	266810880	4095	4095	4095	4095	0
80	20241211	200700	266810880	4095	4095	4095	4095	0
81	20241211	200600	266810880	4095	4095	4095	4095	0
82	20241211	200500	266810880	4095	4095	4095	4095	0
83	20241211	200400	266810880	4095	4095	4095	4095	0
84	20241211	200300	266810880	4095	4095	4095	4095	0
85	20241211	200200	266810880	4095	4095	4095	4095	0
86	20241211	200100	266810880	4095	4095	4095	4095	0
87	20241211	200000	266810880	4095	4095	4095	4095	0
88	20241211	195900	266810880	4095	4095	4095	4095	0
89	20241211	195800	266810880	4095	4095	4095	4095	0
90	20241211	195700	266810880	4095	4095	4095	4095	0
91	20241211	195600	266810880	4095	4095	4095	4095	0
92	20241211	195500	266810880	4095	4095	4095	4095	301
93	20241211	195400	266810880	4095	4095	4095	4095	0
94	20241211	195300	266810880	4095	4095	4095	4095	0
95	20241211	195200	266810880	4095	4095	4095	4095	0
96	20241211	195100	266810880	4095	4095	4095	4095	0
97	20241211	195000	266810880	4095	4095	4095	4095	0
98	20241211	194900	266810880	4095	4095	4095	4095	0
99	20241211	194800	266810880	4095	4095	4095	4095	0
100	20241211	194700	266810880	4095	4095	4095	4095	0
101	20241211	194600	266810880	4095	4095	4095	4095	0
102	20241211	194500	266810880	4095	4095	4095	4095	0
103	20241211	194400	266810880	4095	4095	4095	4095	0
104	20241211	194300	266810880	4095	4095	4095	4095	0
105	20241211	194200	266810880	4095	4095	4095	4095	0
106	20241211	194100	266810880	4095	4095	4095	4095	0
107	20241211	194000	266810880	4095	4095	4095	4095	0
108	20241211	193900	266810880	4095	4095	4095	4095	0
109	20241211	193800	266810880	4095	4095	4095	4095	0
110	20241211	193700	266810880	4095	4095	4095	4095	0
111	20241211	193600	266810880	4095	4095	4095	4095	0
112	20241211	193500	266810880	4095	4095	4095	4095	0
113	20241211	193400	266810880	4095	4095	4095	4095	0
114	20241211	193300	266810880	4095	4095	4095	4095	0
115	20241211	193200	266810880	4095	4095	4095	4095	0
116	20241211	193100	266810880	4095	4095	4095	4095	0
117	20241211	193000	266810880	4095	4095	4095	4095	0
118	20241211	192900	266810880	4095	4095	4095	4095	0
119	20241211	192800	266810880	4095	4095	4095	4095	0
120	20241211	192700	266810880	4095	4095	4095	4095	0
121	20241211	192600	266810880	4095	4095	4095	4095	0
122	20241211	192500	266810880	4095	4095	4095	4095	301
123	20241211	192400	266810880	4095	4095	4095	4095	0
124	20241211	192300	266810880	4095	4095	4095	4095	0
125	20241211	192200	266810880	4095	4095	4095	4095	0
126	20241211	192100	266810880	4095	4095	4095	4095	0
127	20241211	192000	266810880	4095	4095	4095	4095	0
128	20241211	191900	266810880	4095	4095	4095	4095	0
129	20241211	191800	266810880	4095	4095	4095	4095	0
130	20241211	191700	266810880	4095	4095	4095	4095	0
131	20241211	191600	266810880	4095	4095	4095	4095	0
132	20241211	191500	266810880	4095	4095	4095	4095	0
133	20241211	191400	266810880	4095	4095	4095	4095	0
134	20241211	191300	266810880	4095	4095	4095	4095	0
135	20241211	191200	266810880	4095	4095	4095	4095	0
136	20241211	191100	266810880	4095	4095	4095	4095	0
137	20241211	191000	266810880	4095	4095	4095	4095	0
138	20241211	190900	266810880	4095	4095	4095	4095	0
139	20241211	190800	266810880	4095	4095	4095	4095	0
140	20241211	190700	266810880	4095	4095	4095	4095	0
141	20241211	190600	266810880	4095	4095	4095	4095	0
142	20241211	190500	266810880	4095	4095	4095	4095	0
143	20241211	190400	266810880	4095	4095	4095	4095	0
144	20241211	190300	266810880	4095	4095	4095	4095	0
145	20241211	190200	266810880	4095	4095	4095	4095	0
146	20241211	190100	266810880	4095	4095	4095	4095	0
147	20241211	190000	266810880	4095	4095	4095	4095	0
148	20241211	185900	266810880	4095	4095	4095	4095	0
149	20241211	185800	266810880	4095	4095	4095	4095	0
150	20241211	185700	266810880	4095	4095	4095	4095	0
151	20241211	185600	266810880	4095	4095	4095	4095	0
152	20241211	185500	266810880	4095	4095	4095	4095	301
153	20241211	185400	266810880	4095	4095	4095	4095	0
154	20241211	185300	266810880	4095	4095	4095	4095	0
155	20241211	185200	266810880	4095	4095	4095	4095	0
156	20241211	185100	266810880	4095	4095	4095	4095	0
157	20241211	185000	266810880	4095	4095	4095	4095	0
158	20241211	184900	266810880	4095	4095	4095	4095	0
159	20241211	184800	266810880	4095	4095	4095	4095	0
160	20241211	184700	266810880	4095	4095	4095	4095	0
161	20241211	184600	266810880	4095	4095	4095	4095	0
162	20241211	184500	266810880	4095	4095	4095	4095	0
163	20241211	184400	266810880	4095	4095	4095	4095	0
164	20241211	184300	266810880	4095	4095	4095	4095	0
165	20241211	184200	266810880	4095	4095	4095	4095	0
166	20241211	184100	266810880	4095	4095	4095	4095	0
167	20241211	184000	266810880	4095	4095	4095	4095	0
168	20241211	183900	266810880	4095	4095	4095	4095	0
169	20241211	183800	266810880	4095	4095	4095	4095	0
170	20241211	183700	266810880	4095	4095	4095	4095	0
171	20241211	183600	266810880	4095	4095	4095	4095	0
172	20241211	183500	266810880	4095	4095	4095	4095	0
173	20241211	183400	266810880	4095	4095	4095	4095	0
174	20241211	183300	266810880	4095	4095	4095	4095	0
175	20241211	183200	266810880	4095	4095	4095	4095	0
176	20241211	183100	266810880	4095	4095	4095	4095	0
177	20241211	183000	266810880	4095	4095	4095	4095	0
178	20241211	182900	266810880	4095	4095	4095	4095	0
179	20241211	182800	266810880	4095	4095	4095	4095	0
180	20241211	182700	266810880	4095	4095	4095	4095	0
181	20241211	182600	266810880	4095	4095	4095	4095	0
182	20241211	182500	266810880	4095	4095	4095	4095	301
183	20241211	182400	266810880	4095	4095	4095	4095	0
184	20241211	182300	266810880	4095	4095	4095	4095	0
185	20241211	182200	266810880	4095	4095	4095	4095	0
186	20241211	182100	266810880	4095	4095	4095	4095	0
187	20241211	182000	266810880	4095	4095	4095	4095	0
188	20241211	181900	266810880	4095	4095	4095	4095	0
189	20241211	181800	266810880	4095	4095	4095	4095	0
190	20241211	181700	266810880	4095	4095	4095	4095	0
191	20241211	181600	266810880	4095	4095	4095	4095	0
192	20241211	181500	266810880	4095	4095	4095	4095	0
193	20241211	181400	266810880	4095	4095	4095	4095	0
194	20241211	181300	266810880	4095	4095	4095	4095	0
195	20241211	181200	266810880	4095	4095	4095	4095	0
196	20241211	181100	266810880	4095	4095	4095	4095	0
197	20241211	181000	266810880	4095	4095	4095	4095	0
198	20241211	180900	266810880	4095	4095	4095	4095	0
199	20241211	180800	266810880	4095	4095	4095	4095	0
200	20241211	180700	266810880	4095	4095	4095	4095	0
201	20241211	180600	266810880	4095	4095	4095	4095	0
202	20241211	180500	266810880	4095	4095	4095	4095	0
203	20241211	180400	266810880	4095	4095	4095	4095	0
204	20241211	180300	266810880	4095	4095	4095	4095	0
205	20241211	180200	266810880	4095	4095	4095	4095	0
206	20241211	180100	266810880	4095	4095	4095	4095	0
207	20241211	180000	266810880	4095	4095	4095	4095	0
208	20241211	175900	266810880	4095	4095	4095	4095	0
209	20241211	175800	266810880	4095	4095	4095	4095	0
210	20241211	175700	266810880	4095	4095	4095	4095	0
211	20241211	175600	266810880	4095	4095	4095	4095	0
212	20241211	175500	266810880	4095	4095	4095	4095	301
213	20241211	175400	266810880	4095	4095	4095	4095	0
214	20241211	175300	266810880	4095	4095	4095	4095	0
215	20241211	175200	266810880	4095	4095	4095	4095	0
216	20241211	175100	266810880	4095	4095	4095	4095	0
217	20241211	175000	266810880	4095	4095	4095	4095	0
218	20241211	174900	266810880	4095	4095	4095	4095	0
219	20241211	174800	266810880	4095	4095	4095	4095	0
220	20241211	174700	266810880	4095	4095	4095	4095	0
221	20241211	174600	266810880	4095	4095	4095	4095	0
222	20241211	174500	266810880	4095	4095	4095	4095	0
223	20241211	174400	266810880	4095	4095	4095	4095	0
224	20241211	174300	266810880	4095	4095	4095	4095	0
225	20241211	174200	266810880	4095	4095	4095	4095	0
226	20241211	174100	266810880	4095	4095	4095	4095	0
227	20241211	174000	266810880	4095	4095	4095	4095	0
228	20241211	173900	266810880	4095	4095	4095	4095	0
229	20241211	173800	266810880	4095	4095	4095	4095	0
230	20241211	173700	266810880	4095	4095	4095	4095	0
231	20241211	173600	266810880	4095	4095	4095	4095	0
232	20241211	173500	266810880	4095	4095	4095	4095	0
233	20241211	173400	266810880	4095	4095	4095	4095	0
234	20241211	173300	266810880	4095	4095	4095	4095	0
235	20241211	173200	266810880	4095	4095	4095	4095	0
236	20241211	173100	266810880	4095	4095	4095	4095	0
237	20241211	173000	266810880	4095	4095	4095	4095	0
238	20241211	172900	266810880	4095	4095	4095	4095	0
239	20241211	172800	266810880	4095	4095	4095	4095	0
240	20241211	172700	266810880	4095	4095	4095	4095	0
241	20241211	172600	266810880	4095	4095	4095	4095	0
242	20241211	172500	266810880	4095	4095	4095	4095	301
243	20241211	172400	266810880	4095	4095	4095	4095	0
244	20241211	172300	266810880	4095	4095	4095	4095	0
245	20241211	172200	266810880	4095	4095	4095	4095	0
246	20241211	172100	266810880	4095	4095	4095	4095	0
247	20241211	172000	266810880	4095	4095	4095	4095	0
248	20241211	171900	266810880	4095	4095	4095	4095	0
249	20241211	171800	266810880	4095	4095	4095	4095	0
250	20241211	171700	266810880	4095	4095	4095	4095	0
251	20241211	171600	266810880	4095	4095	4095	4095	0
252	20241211	171500	266810880	4095	4095	4095	4095	0
253	20241211	171400	266810880	4095	4095	4095	4095	0
254	20241211	171300	266810880	4095	4095	4095	4095	0
255	20241211	171200	266810880	4095	4095	4095	4095	0
256	20241211	171100	266810880	4095	4095	4095	4095	0
257	20241211	171000	266810880	4095	4095	4095	4095	0
258	20241211	170900	266810880	4095	4095	4095	4095	0
259	20241211	170800	266810880	4095	4095	4095	4095	0
260	20241211	170700	266810880	4095	4095	4095	4095	0
261	20241211	170600	266810880	4095	4095	4095	4095	0
262	20241211	170500	266810880	4095	4095	4095	4095	0
263	20241211	170400	266810880	4095	4095	4095	4095	0
264	20241211	170300	266810880	4095	4095	4095	4095	0
265	20241211	170200	266810880	4095	4095	4095	4095	0
266	20241211	170100	266810880	4095	4095	4095	4095	0
267	20241211	170000	266810880	4095	4095	4095	4095	0
268	20241211	165900	266810880	4095	4095	4095	4095	0
269	20241211	165800	266810880	4095	4095	4095	4095	0
270	20241211	165700	266810880	4095	4095	4095	4095	0
271	20241211	165600	266810880	4095	4095	4095	4095	0
272	20241211	165500	266810880	4095	4095	4095	4095	301
273	20241211	165400	266810880	4095	4095	4095	4095	0
274	20241211	165300	266810880	4095	4095	4095	4095	0
275	20241211	165200	266810880	4095	4095	4095	4095	0
276	20241211	165100	266810880	4095	4095	4095	4095	0
277	20241211	165000	266810880	4095	4095	4095	4095	0
278	20241211	164900	266810880	4095	4095	4095	4095	0
279	20241211	164800	266810880	4095	4095	4095	4095	0
280	20241211	164700	266810880	4095	4095	4095	4095	0
281	20241211	164600	266810880	4095	4095	4095	4095	0
282	20241211	164500	266810880	4095	4095	4095	4095	0
283	20241211	164400	266810880	4095	4095	4095	4095	0
284	20241211	164300	266810880	4095	4095	4095	4095	0
285	20241211	164200	266810880	4095	4095	4095	4095	0
286	20241211	164100	266810880	4095	4095	4095	4095	0
287	20241211	164000	266810880	4095	4095	4095	4095	0
288	20241211	163900	266810880	4095	4095	4095	4095	0
289	20241211	163800	266810880	4095	4095	4095	4095	0
290	20241211	163700	266810880	4095	4095	4095	4095	0
291	20241211	163600	266810880	4095	4095	4095	4095	0
292	20241211	163500	266810880	4095	4095	4095	4095	0
293	20241211	163400	266810880	4095	4095	4095	4095	0
294	20241211	163300	266810880	4095	4095	4095	4095	0
295	20241211	163200	266810880	4095	4095	4095	4095	0
296	20241211	163100	266810880	4095	4095	4095	4095	0
297	20241211	163000	266810880	4095	4095	4095	4095	0
298	20241211	162900	266810880	4095	4095	4095	4095	0
299	20241211	162800	266810880	4095	4095	4095	4095	0
300	20241211	162700	266810880	4095	4095	4095	4095	0
301	20241211	162600	266810880	4095	4095	4095	4095	0
302	20241211	162500	266810880	4095	4095	4095	4095	301
303	20241211	162400	266810880	4095	4095	4095	4095	0
304	20241211	162300	266810880	4095	4095	4095	4095	0
305	20241211	162200	266810880	4095	4095	4095	4095	0
306	20241211	162100	266810880	4095	4095	4095	4095	0
307	20241211	162000	266810880	4095	4095	4095	4095	0
308	20241211	161900	266810880	4095	4095	4095	4095	0
309	20241211	161800	266810880	4095	4095	4095	4095	0
310	20241211	161700	266810880	4095	4095	4095	4095	0
311	20241211	161600	266810880	4095	4095	4095	4095	0
312	20241211	161500	266810880	4095	4095	4095	4095	0
313	20241211	161400	266810880	4095	4095	4095	4095	0
314	20241211	161300	266810880	4095	4095	4095	4095	0
315	20241211	161200	266810880	4095	4095	4095	4095	0
316	20241211	161100	266810880	4095	4095	4095	4095	0
317	20241211	161000	266810880	4095	4095	4095	4095	0
318	20241211	160900	266810880	4095	4095	4095	4095	0
319	20241211	160800	266810880	4095	4095	4095	4095	0
320	20241211	160700	266810880	4095	4095	4095	4095	0
321	20241211	160600	266810880	4095	4095	4095	4095	0
322	20241211	160500	266810880	4095	4095	4095	4095	0
323	20241211	160400	266810880	4095	4095	4095	4095	0
324	20241211	160300	266810880	4095	4095	4095	4095	0
325	20241211	160200	266810880	4095	4095	4095	4095	0
326	20241211	160100	266810880	4095	4095	4095	4095	0
327	20241211	160000	266810880	4095	4095	4095	4095	0
328	20241211	155900	266810880	4095	4095	4095	4095	0
329	20241211	155800	266810880	4095	4095	4095	4095	0
330	20241211	155700	266810880	4095	4095	4095	4095	0
331	20241211	155600	266810880	4095	4095	4095	4095	0
332	20241211	155500	266810880	4095	4095	4095	4095	301
333	20241211	155400	266810880	4095	4095	4095	4095	0
334	20241211	155300	266810880	4095	4095	4095	4095	0
335	20241211	155200	266810880	4095	4095	4095	4095	0
336	20241211	155100	266810880	4095	4095	4095	4095	0
337	20241211	155000	266810880	4095	4095	4095	4095	0
338	20241211	154900	266810880	4095	4095	4095	4095	0
339	20241211	154800	266810880	4095	4095	4095	4095	0
340	20241211	154700	266810880	4095	4095	4095	4095	0
341	20241211	154600	266810880	4095	4095	4095	4095	0
342	20241211	154500	266810880	4095	4095	4095	4095	0
343	20241211	154400	266810880	4095	4095	4095	4095	0
344	20241211	154300	266810880	4095	4095	4095	4095	0
345	20241211	154200	266810880	4095	4095	4095	4095	0
346	20241211	154100	266810880	4095	4095	4095	4095	0
347	20241211	154000	266810880	4095	4095	4095	4095	0
348	20241211	153900	266810880	4095	4095	4095	4095	0
349	20241211	153800	266810880	4095	4095	4095	4095	0
350	20241211	153700	266810880	4095	4095	4095	4095	0
351	20241211	153600	266810880	4095	4095	4095	4095	0
352	20241211	153500	266810880	4095	4095	4095	4095	0
353	20241211	153400	266810880	4095	4095	4095	4095	0
354	20241211	153300	266810880	4095	4095	4095	4095	0
355	20241211	153200	266810880	4095	4095	4095	4095	0
356	20241211	153100	266810880	4095	4095	4095	4095	0
357	20241211	153000	266810880	4095	4095	4095	4095	301
358	20241211	152900	265578285	4100	4100	4100	4100	0
359	20241211	152800	265578285	4100	4100	4100	4100	0
360	20241211	152700	265578285	4100	4100	4100	4100	0
361	20241211	152600	265578285	4100	4100	4100	4100	0
362	20241211	152500	265578285	4100	4100	4100	4100	0
363	20241211	152400	265578285	4100	4100	4100	4100	0
364	20241211	152300	265578285	4100	4100	4100	4100	0
365	20241211	152200	265578285	4100	4100	4100	4100	0
366	20241211	152100	265578285	4100	4100	4100	4100	0
367	20241211	152000	265578285	4100	4100	4100	4100	0
368	20241211	151900	265578285	4100	4100	4100	4100	61
369	20241211	151800	265328185	4100	4100	4100	4100	153
370	20241211	151700	264700885	4085	4100	4100	4085	68
371	20241211	151600	264422355	4085	4085	4085	4085	0
372	20241211	151500	264422355	4085	4095	4095	4085	197
373	20241211	151400	263615805	4100	4100	4100	4100	20
374	20241211	151300	263533805	4100	4100	4100	4100	99
375	20241211	151200	263127905	4100	4100	4100	4085	214
376	20241211	151100	262250975	4100	4100	4100	4100	5
377	20241211	151000	262230475	4100	4100	4100	4100	0
378	20241211	150900	262230475	4100	4100	4100	4100	20
379	20241211	150800	262148475	4100	4100	4100	4100	5
380	20241211	150700	262127975	4100	4100	4100	4100	2
381	20241211	150600	262119775	4090	4100	4100	4090	21
382	20241211	150500	262033685	4090	4090	4090	4090	0
383	20241211	150400	262033685	4090	4090	4090	4090	1
384	20241211	150300	262029595	4090	4090	4100	4090	21
385	20241211	150200	261943515	4085	4085	4100	4085	4775
386	20241211	150100	242423125	4085	4085	4085	4085	145
387	20241211	150000	241830800	4085	4085	4085	4085	145
388	20241211	145900	241238475	4085	4085	4085	4085	0
389	20241211	145800	241238475	4085	4085	4085	4085	0
390	20241211	145700	241238475	4085	4085	4085	4085	0
391	20241211	145600	241238475	4085	4085	4085	4085	0
392	20241211	145500	241238475	4085	4085	4085	4085	0
393	20241211	145400	241238475	4085	4085	4085	4085	0
394	20241211	145300	241238475	4085	4085	4085	4085	84
395	20241211	145200	240895335	4085	4085	4085	4085	0
396	20241211	145100	240895335	4085	4085	4085	4085	0
397	20241211	145000	240895335	4085	4085	4085	4085	0
398	20241211	144900	240895335	4085	4085	4085	4085	0
399	20241211	144800	240895335	4085	4085	4085	4085	0
400	20241211	144700	240895335	4085	4085	4085	4085	1
401	20241211	144600	240891250	4085	4085	4085	4085	100
402	20241211	144500	240482750	4085	4085	4085	4085	0
403	20241211	144400	240482750	4085	4085	4085	4085	0
404	20241211	144300	240482750	4085	4085	4085	4085	0
405	20241211	144200	240482750	4085	4080	4085	4080	1347
406	20241211	144100	234986980	4080	4080	4080	4080	0
407	20241211	144000	234986980	4080	4080	4080	4080	0
408	20241211	143900	234986980	4080	4080	4080	4080	0
409	20241211	143800	234986980	4080	4080	4080	4080	0
410	20241211	143700	234986980	4080	4080	4080	4080	2105
411	20241211	143600	226398580	4080	4080	4080	4080	0
412	20241211	143500	226398580	4080	4080	4080	4080	7
413	20241211	143400	226370020	4080	4080	4080	4080	0
414	20241211	143300	226370020	4080	4080	4080	4080	0
415	20241211	143200	226370020	4080	4080	4080	4080	0
416	20241211	143100	226370020	4080	4080	4080	4080	1052
417	20241211	143000	222077860	4080	4080	4080	4080	0
418	20241211	142900	222077860	4080	4080	4080	4080	1
419	20241211	142800	222073780	4085	4085	4085	4085	0
420	20241211	142700	222073780	4085	4085	4085	4085	0
421	20241211	142600	222073780	4085	4085	4085	4085	10
422	20241211	142500	222032930	4080	4080	4080	4080	0
423	20241211	142400	222032930	4080	4080	4080	4080	5506
424	20241211	142300	199568450	4080	4080	4080	4080	1500
425	20241211	142200	193448450	4075	4075	4075	4075	0
426	20241211	142100	193448450	4075	4075	4075	4075	0
427	20241211	142000	193448450	4075	4075	4075	4075	0
428	20241211	141900	193448450	4075	4075	4075	4075	1508
429	20241211	141800	187303350	4075	4075	4075	4075	2
430	20241211	141700	187295200	4075	4075	4075	4075	0
431	20241211	141600	187295200	4075	4075	4075	4075	0
432	20241211	141500	187295200	4075	4075	4075	4075	0
433	20241211	141400	187295200	4075	4070	4075	4065	498
434	20241211	141300	185267395	4070	4070	4070	4070	0
435	20241211	141200	185267395	4070	4070	4070	4070	1
436	20241211	141100	185263325	4065	4065	4075	4065	149
437	20241211	141000	184656595	4065	4070	4070	4065	205
438	20241211	140900	183822275	4065	4065	4065	4065	0
439	20241211	140800	183822275	4065	4065	4065	4065	0
440	20241211	140700	183822275	4065	4070	4075	4065	403
441	20241211	140600	182182585	4070	4070	4070	4070	0
442	20241211	140500	182182585	4070	4070	4070	4070	90
443	20241211	140400	181816285	4070	4070	4070	4070	30
444	20241211	140300	181694185	4070	4070	4070	4070	0
445	20241211	140200	181694185	4070	4070	4070	4070	0
446	20241211	140100	181694185	4070	4070	4070	4070	11
447	20241211	140000	181649415	4070	4070	4070	4070	62
448	20241211	135900	181397075	4070	4070	4070	4070	66
449	20241211	135800	181128455	4070	4070	4070	4070	62
450	20241211	135700	180876115	4070	4070	4070	4070	83
451	20241211	135600	180538305	4065	4065	4065	4065	10
452	20241211	135500	180497655	4065	4065	4065	4065	0
453	20241211	135400	180497655	4065	4065	4065	4065	0
454	20241211	135300	180497655	4065	4065	4065	4065	0
455	20241211	135200	180497655	4065	4075	4075	4065	22
456	20241211	135100	180408025	4075	4070	4075	4070	2
457	20241211	135000	180399880	4075	4070	4075	4060	100
458	20241211	134900	179992895	4070	4070	4070	4070	0
459	20241211	134800	179992895	4070	4070	4070	4070	90
460	20241211	134700	179626595	4070	4070	4070	4070	44
461	20241211	134600	179447515	4070	4070	4070	4070	0
462	20241211	134500	179447515	4070	4070	4070	4070	71
463	20241211	134400	179158545	4070	4070	4070	4070	0
464	20241211	134300	179158545	4070	4070	4070	4070	208
465	20241211	134200	178311985	4060	4060	4060	4060	0
466	20241211	134100	178311985	4060	4065	4065	4060	231
467	20241211	134000	177372985	4065	4065	4065	4065	2
468	20241211	133900	177364855	4055	4060	4060	4055	526
469	20241211	133800	175231700	4070	4065	4070	4055	113
470	20241211	133700	174772100	4065	4065	4070	4055	71
471	20241211	133600	174483370	4065	4065	4065	4065	2
472	20241211	133500	174475240	4065	4065	4065	4055	49
473	20241211	133400	174276085	4065	4055	4065	4055	1281
474	20241211	133300	169081620	4055	4060	4065	4055	1797
475	20241211	133200	161785080	4060	4060	4060	4060	191
476	20241211	133100	161009620	4060	4060	4060	4060	100
477	20241211	133000	160603620	4060	4065	4065	4055	523
478	20241211	132900	158480090	4065	4070	4070	4060	392
479	20241211	132800	156886885	4065	4075	4075	4065	1589
480	20241211	132700	150417460	4075	4075	4075	4075	0
481	20241211	132600	150417460	4075	4075	4075	4075	0
482	20241211	132500	150417460	4075	4075	4075	4075	0
483	20241211	132400	150417460	4075	4075	4075	4075	1656
484	20241211	132300	143669260	4080	4080	4080	4080	606
485	20241211	132200	141196780	4080	4080	4080	4080	0
486	20241211	132100	141196780	4080	4080	4080	4080	21
487	20241211	132000	141111100	4080	4080	4080	4080	30
488	20241211	131900	140988700	4080	4080	4080	4080	0
489	20241211	131800	140988700	4080	4080	4080	4080	0
490	20241211	131700	140988700	4080	4080	4080	4080	25
491	20241211	131600	140886700	4080	4080	4080	4080	0
492	20241211	131500	140886700	4080	4080	4080	4080	0
493	20241211	131400	140886700	4080	4080	4080	4080	0
494	20241211	131300	140886700	4080	4080	4080	4080	1
495	20241211	131200	140882620	4075	4075	4075	4075	0
496	20241211	131100	140882620	4075	4075	4075	4075	37
497	20241211	131000	140731845	4080	4080	4080	4080	613
498	20241211	130900	138230805	4075	4075	4075	4075	0
499	20241211	130800	138230805	4075	4075	4075	4075	0
500	20241211	130700	138230805	4075	4075	4075	4075	0
501	20241211	130600	138230805	4075	4075	4075	4075	0
502	20241211	130500	138230805	4075	4075	4075	4075	0
503	20241211	130400	138230805	4075	4075	4075	4075	0
504	20241211	130300	138230805	4075	4075	4075	4075	0
505	20241211	130200	138230805	4075	4075	4075	4075	12
506	20241211	130100	138181905	4075	4075	4075	4075	0
507	20241211	130000	138181905	4075	4075	4075	4075	0
508	20241211	125900	138181905	4075	4075	4075	4075	0
509	20241211	125800	138181905	4075	4075	4075	4075	0
510	20241211	125700	138181905	4075	4075	4075	4075	0
511	20241211	125600	138181905	4075	4075	4075	4075	106
512	20241211	125500	137749955	4080	4080	4080	4080	0
513	20241211	125400	137749955	4080	4080	4080	4080	0
514	20241211	125300	137749955	4080	4080	4080	4080	0
515	20241211	125200	137749955	4080	4080	4080	4080	10
516	20241211	125100	137709155	4080	4080	4080	4080	0
517	20241211	125000	137709155	4080	4080	4080	4080	0
518	20241211	124900	137709155	4080	4080	4080	4080	1
519	20241211	124800	137705075	4080	4080	4080	4080	3
520	20241211	124700	137692835	4080	4075	4080	4075	1185
521	20241211	124600	132863640	4075	4080	4080	4075	1026
522	20241211	124500	128677615	4085	4085	4085	4085	0
523	20241211	124400	128677615	4085	4085	4085	4085	219
524	20241211	124300	127783000	4080	4080	4080	4080	0
525	20241211	124200	127783000	4080	4085	4085	4080	405
526	20241211	124100	126128815	4090	4090	4090	4090	0
527	20241211	124000	126128815	4090	4090	4090	4090	0
528	20241211	123900	126128815	4090	4090	4090	4090	311
529	20241211	123800	124856825	4090	4090	4090	4090	5
530	20241211	123700	124836375	4090	4090	4090	4090	0
531	20241211	123600	124836375	4090	4090	4090	4090	0
532	20241211	123500	124836375	4090	4090	4090	4090	0
533	20241211	123400	124836375	4090	4090	4090	4090	31
534	20241211	123300	124709585	4090	4090	4090	4090	0
535	20241211	123200	124709585	4090	4090	4090	4090	0
536	20241211	123100	124709585	4090	4090	4090	4090	0
537	20241211	123000	124709585	4090	4090	4090	4090	0
538	20241211	122900	124709585	4090	4090	4090	4090	5
539	20241211	122800	124689135	4090	4090	4090	4090	10
540	20241211	122700	124648235	4090	4090	4090	4090	10
541	20241211	122600	124607335	4090	4090	4090	4090	0
542	20241211	122500	124607335	4090	4090	4090	4090	117
543	20241211	122400	124128805	4090	4090	4090	4090	0
544	20241211	122300	124128805	4090	4090	4090	4090	9
545	20241211	122200	124091995	4090	4090	4090	4090	0
546	20241211	122100	124091995	4090	4090	4090	4090	0
547	20241211	122000	124091995	4090	4090	4090	4090	0
548	20241211	121900	124091995	4090	4090	4090	4090	0
549	20241211	121800	124091995	4090	4090	4090	4090	1
550	20241211	121700	124087905	4090	4090	4090	4090	0
551	20241211	121600	124087905	4090	4090	4090	4090	50
552	20241211	121500	123883405	4090	4090	4090	4090	0
553	20241211	121400	123883405	4090	4090	4090	4090	0
554	20241211	121300	123883405	4090	4090	4090	4090	0
555	20241211	121200	123883405	4090	4090	4090	4090	0
556	20241211	121100	123883405	4090	4090	4090	4090	1
557	20241211	121000	123879315	4080	4080	4080	4080	0
558	20241211	120900	123879315	4080	4090	4090	4080	315
559	20241211	120800	122591115	4090	4090	4090	4090	0
560	20241211	120700	122591115	4090	4090	4090	4090	0
561	20241211	120600	122591115	4090	4090	4090	4090	0
562	20241211	120500	122591115	4090	4090	4090	4090	0
563	20241211	120400	122591115	4090	4090	4090	4090	288
564	20241211	120300	121413195	4090	4090	4090	4090	0
565	20241211	120200	121413195	4090	4095	4095	4080	398
566	20241211	120100	119785575	4090	4090	4090	4090	0
567	20241211	120000	119785575	4090	4090	4090	4090	0
568	20241211	115900	119785575	4090	4095	4095	4090	118
569	20241211	115800	119302890	4095	4095	4095	4095	0
570	20241211	115700	119302890	4095	4095	4095	4095	2
571	20241211	115600	119294700	4095	4095	4095	4095	0
572	20241211	115500	119294700	4095	4095	4095	4095	0
573	20241211	115400	119294700	4095	4095	4095	4095	0
574	20241211	115300	119294700	4095	4095	4095	4095	0
575	20241211	115200	119294700	4095	4095	4095	4095	0
576	20241211	115100	119294700	4095	4095	4095	4095	0
577	20241211	115000	119294700	4095	4095	4095	4095	0
578	20241211	114900	119294700	4095	4095	4095	4095	0
579	20241211	114800	119294700	4095	4095	4095	4095	0
580	20241211	114700	119294700	4095	4095	4095	4095	361
581	20241211	114600	117816405	4080	4080	4080	4080	0
582	20241211	114500	117816405	4080	4080	4080	4080	0
583	20241211	114400	117816405	4080	4080	4080	4080	0
584	20241211	114300	117816405	4080	4080	4080	4080	0
585	20241211	114200	117816405	4080	4090	4090	4080	253
586	20241211	114100	116781745	4090	4090	4090	4090	0
587	20241211	114000	116781745	4090	4090	4090	4090	0
588	20241211	113900	116781745	4090	4090	4090	4080	709
589	20241211	113800	113883560	4095	4095	4095	4095	0
590	20241211	113700	113883560	4095	4095	4095	4095	0
591	20241211	113600	113883560	4095	4095	4095	4095	0
592	20241211	113500	113883560	4095	4095	4095	4095	3
593	20241211	113400	113871275	4095	4095	4095	4095	9
594	20241211	113300	113834420	4095	4095	4095	4095	0
595	20241211	113200	113834420	4095	4095	4095	4095	5
596	20241211	113100	113813945	4090	4090	4090	4090	0
597	20241211	113000	113813945	4090	4090	4090	4090	0
598	20241211	112900	113813945	4090	4090	4090	4090	0
599	20241211	112800	113813945	4090	4090	4090	4090	1
600	20241211	112700	113809855	4090	4090	4090	4080	572
601	20241211	112600	111470655	4080	4080	4080	4080	5
602	20241211	112500	111450255	4090	4090	4090	4080	177
603	20241211	112400	110726365	4080	4080	4080	4080	0
604	20241211	112300	110726365	4080	4090	4090	4080	85
605	20241211	112200	110378765	4080	4090	4090	4080	94
606	20241211	112100	109994345	4080	4080	4080	4080	0
607	20241211	112000	109994345	4080	4085	4090	4080	48
608	20241211	111900	109798185	4080	4080	4080	4080	0
609	20241211	111800	109798185	4080	4080	4080	4080	458
610	20241211	111700	107929545	4080	4080	4080	4080	0
611	20241211	111600	107929545	4080	4080	4080	4080	1
612	20241211	111500	107925465	4075	4075	4075	4075	0
613	20241211	111400	107925465	4075	4075	4075	4075	0
614	20241211	111300	107925465	4075	4075	4075	4075	0
615	20241211	111200	107925465	4075	4075	4075	4075	0
616	20241211	111100	107925465	4075	4090	4090	4075	826
617	20241211	111000	104547740	4090	4090	4090	4090	0
618	20241211	110900	104547740	4090	4085	4090	4085	172
619	20241211	110800	103844265	4075	4085	4090	4075	85
620	20241211	110700	103496680	4075	4075	4075	4075	0
621	20241211	110600	103496680	4075	4085	4090	4075	47
622	20241211	110500	103304485	4080	4080	4080	4080	0
623	20241211	110400	103304485	4080	4085	4090	4080	86
624	20241211	110300	102952795	4075	4075	4075	4075	0
625	20241211	110200	102952795	4075	4085	4090	4075	94
626	20241211	110100	102568405	4075	4085	4090	4075	231
627	20241211	110000	101623905	4070	4070	4070	4070	0
628	20241211	105900	101623905	4070	4085	4085	4070	8948
629	20241211	105800	65119055	4075	4085	4090	4075	135
630	20241211	105700	64567020	4075	4075	4075	4075	0
631	20241211	105600	64567020	4075	4085	4090	4075	46
632	20241211	105500	64378915	4075	4075	4075	4075	0
633	20241211	105400	64378915	4075	4085	4090	4075	237
634	20241211	105300	63409770	4075	4075	4090	4075	97
635	20241211	105200	63013150	4085	4090	4090	4075	188
636	20241211	105100	62244995	4095	4095	4095	4095	0
637	20241211	105000	62244995	4095	4095	4095	4095	169
638	20241211	104900	61552940	4095	4095	4095	4095	0
639	20241211	104800	61552940	4095	4095	4095	4095	10
640	20241211	104700	61511990	4095	4095	4095	4095	618
641	20241211	104600	58981280	4095	4095	4095	4095	0
642	20241211	104500	58981280	4095	4095	4095	4095	0
643	20241211	104400	58981280	4095	4090	4095	4090	86
644	20241211	104300	58629495	4095	4095	4095	4095	0
645	20241211	104200	58629495	4095	4090	4095	4090	127
646	20241211	104100	58109630	4085	4085	4090	4085	100
647	20241211	104000	57700715	4085	4085	4085	4085	0
648	20241211	103900	57700715	4085	4085	4085	4085	0
649	20241211	103800	57700715	4085	4085	4085	4085	0
650	20241211	103700	57700715	4085	4085	4085	4085	0
651	20241211	103600	57700715	4085	4085	4085	4085	0
652	20241211	103500	57700715	4085	4085	4085	4085	0
653	20241211	103400	57700715	4085	4080	4085	4080	3
654	20241211	103300	57688465	4070	4075	4090	4070	47
655	20241211	103200	57496300	4075	4080	4090	4070	175
656	20241211	103100	56781165	4070	4080	4085	4070	47
657	20241211	103000	56589205	4070	4080	4085	4070	48
658	20241211	102900	56393175	4085	4085	4085	4085	12
659	20241211	102800	56344155	4085	4080	4085	4080	16
660	20241211	102700	56278820	4080	4075	4085	4070	756
661	20241211	102600	53196505	4075	4075	4075	4075	0
662	20241211	102500	53196505	4075	4075	4075	4075	0
663	20241211	102400	53196505	4075	4075	4075	4075	0
664	20241211	102300	53196505	4075	4075	4075	4075	0
665	20241211	102200	53196505	4075	4075	4075	4075	0
666	20241211	102100	53196505	4075	4075	4075	4075	0
667	20241211	102000	53196505	4075	4075	4075	4075	0
668	20241211	101900	53196505	4075	4075	4075	4075	0
669	20241211	101800	53196505	4075	4075	4075	4075	0
670	20241211	101700	53196505	4075	4075	4075	4075	0
671	20241211	101600	53196505	4075	4075	4075	4075	0
672	20241211	101500	53196505	4075	4075	4075	4075	0
673	20241211	101400	53196505	4075	4075	4075	4075	0
674	20241211	101300	53196505	4075	4075	4075	4075	1
675	20241211	101200	53192430	4075	4075	4075	4075	0
676	20241211	101100	53192430	4075	4075	4075	4075	0
677	20241211	101000	53192430	4075	4075	4075	4075	0
678	20241211	100900	53192430	4075	4075	4075	4065	584
679	20241211	100800	50817540	4070	4070	4070	4070	37
680	20241211	100700	50666950	4075	4075	4075	4075	0
681	20241211	100600	50666950	4075	4075	4075	4075	14
682	20241211	100500	50609900	4075	4075	4075	4075	6
683	20241211	100400	50585450	4075	4075	4075	4075	0
684	20241211	100300	50585450	4075	4075	4075	4075	2
685	20241211	100200	50577300	4075	4075	4075	4075	10
686	20241211	100100	50536550	4065	4070	4070	4065	173
687	20241211	100000	49832620	4075	4075	4075	4075	800
688	20241211	095900	46572620	4075	4075	4075	4075	1
689	20241211	095800	46568545	4070	4070	4070	4070	0
690	20241211	095700	46568545	4070	4070	4070	4070	0
691	20241211	095600	46568545	4070	4070	4070	4070	0
692	20241211	095500	46568545	4070	4070	4070	4070	0
693	20241211	095400	46568545	4070	4070	4070	4070	0
694	20241211	095300	46568545	4070	4070	4070	4070	133
695	20241211	095200	46027235	4070	4070	4070	4070	0
696	20241211	095100	46027235	4070	4070	4070	4070	0
697	20241211	095000	46027235	4070	4070	4070	4070	0
698	20241211	094900	46027235	4070	4070	4070	4070	1
699	20241211	094800	46023165	4070	4070	4070	4070	1
700	20241211	094700	46019095	4070	4070	4070	4070	1700
701	20241211	094600	39100095	4065	4065	4065	4065	5
702	20241211	094500	39079770	4070	4070	4070	4070	0
703	20241211	094400	39079770	4070	4070	4070	4070	5
704	20241211	094300	39059420	4065	4065	4065	4065	0
705	20241211	094200	39059420	4065	4065	4065	4065	0
706	20241211	094100	39059420	4065	4065	4065	4065	2
707	20241211	094000	39051290	4065	4065	4065	4065	1
708	20241211	093900	39047225	4070	4070	4070	4070	1
709	20241211	093800	39043155	4070	4060	4070	4060	12
710	20241211	093700	38994390	4060	4060	4060	4060	3
711	20241211	093600	38982210	4060	4060	4065	4055	558
712	20241211	093500	36714065	4065	4100	4100	4060	3055
713	20241211	093400	24267885	4110	4110	4110	4110	4
714	20241211	093300	24251445	4110	4110	4110	4110	0
715	20241211	093200	24251445	4110	4110	4110	4110	2
716	20241211	093100	24243225	4110	4110	4110	4110	2
717	20241211	093000	24235005	4115	4110	4115	4110	2
718	20241211	092900	24226780	4110	4110	4110	4110	1
719	20241211	092800	24222670	4110	4100	4110	4100	3
720	20241211	092700	24210350	4100	4100	4100	4100	0
721	20241211	092600	24210350	4100	4110	4115	4090	1284
722	20241211	092500	18927965	4100	4110	4110	4100	502
723	20241211	092400	16866415	4110	4115	4120	4110	1278
724	20241211	092300	11603510	4115	4115	4115	4115	1
725	20241211	092200	11599395	4110	4110	4110	4110	14
726	20241211	092100	11541855	4110	4115	4115	4110	372
727	20241211	092000	10012185	4110	4110	4110	4110	0
728	20241211	091900	10012185	4110	4115	4115	4110	50
729	20241211	091800	9806445	4115	4115	4115	4115	1
730	20241211	091700	9802330	4110	4110	4110	4110	526
731	20241211	091600	7640470	4105	4110	4110	4105	190
732	20241211	091500	6859610	4110	4110	4110	4110	1
733	20241211	091400	6855500	4110	4110	4110	4110	0
734	20241211	091300	6855500	4110	4100	4110	4100	925
735	20241211	091200	3054270	4100	4100	4100	4100	324
736	20241211	091100	1725870	4090	4090	4090	4090	0
737	20241211	091000	1725870	4090	4090	4090	4090	11
738	20241211	090900	1680880	4090	4090	4090	4090	197
739	20241211	090800	875150	4090	4090	4090	4090	50
740	20241211	090700	670650	4060	4060	4060	4060	0
741	20241211	090600	670650	4060	4060	4060	4060	0
742	20241211	090500	670650	4060	4060	4060	4060	0
743	20241211	090400	670650	4060	4060	4060	4060	0
744	20241211	090300	670650	4060	4060	4060	4060	0
745	20241211	090200	670650	4060	4060	4060	4060	0
746	20241211	090100	670650	4060	4060	4060	4060	0
747	20241211	090000	670650	4060	4095	4095	4060	164