KissMeData/125210/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202100	591206480	5670	5670	5670	5670	1238
3	20241211	202000	591206480	5670	5670	5670	5670	0
4	20241211	201900	591206480	5670	5670	5670	5670	0
5	20241211	201800	591206480	5670	5670	5670	5670	0
6	20241211	201700	591206480	5670	5670	5670	5670	0
7	20241211	201600	591206480	5670	5670	5670	5670	0
8	20241211	201500	591206480	5670	5670	5670	5670	0
9	20241211	201400	591206480	5670	5670	5670	5670	0
10	20241211	201300	591206480	5670	5670	5670	5670	0
11	20241211	201200	591206480	5670	5670	5670	5670	0
12	20241211	201100	591206480	5670	5670	5670	5670	0
13	20241211	201000	591206480	5670	5670	5670	5670	0
14	20241211	200900	591206480	5670	5670	5670	5670	0
15	20241211	200800	591206480	5670	5670	5670	5670	0
16	20241211	200700	591206480	5670	5670	5670	5670	0
17	20241211	200600	591206480	5670	5670	5670	5670	0
18	20241211	200500	591206480	5670	5670	5670	5670	0
19	20241211	200400	591206480	5670	5670	5670	5670	0
20	20241211	200300	591206480	5670	5670	5670	5670	0
21	20241211	200200	591206480	5670	5670	5670	5670	0
22	20241211	200100	591206480	5670	5670	5670	5670	0
23	20241211	200000	591206480	5670	5670	5670	5670	0
24	20241211	195900	591206480	5670	5670	5670	5670	0
25	20241211	195800	591206480	5670	5670	5670	5670	0
26	20241211	195700	591206480	5670	5670	5670	5670	0
27	20241211	195600	591206480	5670	5670	5670	5670	0
28	20241211	195500	591206480	5670	5670	5670	5670	0
29	20241211	195400	591206480	5670	5670	5670	5670	0
30	20241211	195300	591206480	5670	5670	5670	5670	0
31	20241211	195200	591206480	5670	5670	5670	5670	0
32	20241211	195100	591206480	5670	5670	5670	5670	1238
33	20241211	195000	591206480	5670	5670	5670	5670	0
34	20241211	194900	591206480	5670	5670	5670	5670	0
35	20241211	194800	591206480	5670	5670	5670	5670	0
36	20241211	194700	591206480	5670	5670	5670	5670	0
37	20241211	194600	591206480	5670	5670	5670	5670	0
38	20241211	194500	591206480	5670	5670	5670	5670	0
39	20241211	194400	591206480	5670	5670	5670	5670	0
40	20241211	194300	591206480	5670	5670	5670	5670	0
41	20241211	194200	591206480	5670	5670	5670	5670	0
42	20241211	194100	591206480	5670	5670	5670	5670	0
43	20241211	194000	591206480	5670	5670	5670	5670	0
44	20241211	193900	591206480	5670	5670	5670	5670	0
45	20241211	193800	591206480	5670	5670	5670	5670	0
46	20241211	193700	591206480	5670	5670	5670	5670	0
47	20241211	193600	591206480	5670	5670	5670	5670	0
48	20241211	193500	591206480	5670	5670	5670	5670	0
49	20241211	193400	591206480	5670	5670	5670	5670	0
50	20241211	193300	591206480	5670	5670	5670	5670	0
51	20241211	193200	591206480	5670	5670	5670	5670	0
52	20241211	193100	591206480	5670	5670	5670	5670	0
53	20241211	193000	591206480	5670	5670	5670	5670	0
54	20241211	192900	591206480	5670	5670	5670	5670	0
55	20241211	192800	591206480	5670	5670	5670	5670	0
56	20241211	192700	591206480	5670	5670	5670	5670	0
57	20241211	192600	591206480	5670	5670	5670	5670	0
58	20241211	192500	591206480	5670	5670	5670	5670	0
59	20241211	192400	591206480	5670	5670	5670	5670	0
60	20241211	192300	591206480	5670	5670	5670	5670	0
61	20241211	192200	591206480	5670	5670	5670	5670	0
62	20241211	192100	591206480	5670	5670	5670	5670	1238
63	20241211	192000	591206480	5670	5670	5670	5670	0
64	20241211	191900	591206480	5670	5670	5670	5670	0
65	20241211	191800	591206480	5670	5670	5670	5670	0
66	20241211	191700	591206480	5670	5670	5670	5670	0
67	20241211	191600	591206480	5670	5670	5670	5670	0
68	20241211	191500	591206480	5670	5670	5670	5670	0
69	20241211	191400	591206480	5670	5670	5670	5670	0
70	20241211	191300	591206480	5670	5670	5670	5670	0
71	20241211	191200	591206480	5670	5670	5670	5670	0
72	20241211	191100	591206480	5670	5670	5670	5670	0
73	20241211	191000	591206480	5670	5670	5670	5670	0
74	20241211	190900	591206480	5670	5670	5670	5670	0
75	20241211	190800	591206480	5670	5670	5670	5670	0
76	20241211	190700	591206480	5670	5670	5670	5670	0
77	20241211	190600	591206480	5670	5670	5670	5670	0
78	20241211	190500	591206480	5670	5670	5670	5670	0
79	20241211	190400	591206480	5670	5670	5670	5670	0
80	20241211	190300	591206480	5670	5670	5670	5670	0
81	20241211	190200	591206480	5670	5670	5670	5670	0
82	20241211	190100	591206480	5670	5670	5670	5670	0
83	20241211	190000	591206480	5670	5670	5670	5670	0
84	20241211	185900	591206480	5670	5670	5670	5670	0
85	20241211	185800	591206480	5670	5670	5670	5670	0
86	20241211	185700	591206480	5670	5670	5670	5670	0
87	20241211	185600	591206480	5670	5670	5670	5670	0
88	20241211	185500	591206480	5670	5670	5670	5670	0
89	20241211	185400	591206480	5670	5670	5670	5670	0
90	20241211	185300	591206480	5670	5670	5670	5670	0
91	20241211	185200	591206480	5670	5670	5670	5670	0
92	20241211	185100	591206480	5670	5670	5670	5670	1238
93	20241211	185000	591206480	5670	5670	5670	5670	0
94	20241211	184900	591206480	5670	5670	5670	5670	0
95	20241211	184800	591206480	5670	5670	5670	5670	0
96	20241211	184700	591206480	5670	5670	5670	5670	0
97	20241211	184600	591206480	5670	5670	5670	5670	0
98	20241211	184500	591206480	5670	5670	5670	5670	0
99	20241211	184400	591206480	5670	5670	5670	5670	0
100	20241211	184300	591206480	5670	5670	5670	5670	0
101	20241211	184200	591206480	5670	5670	5670	5670	0
102	20241211	184100	591206480	5670	5670	5670	5670	0
103	20241211	184000	591206480	5670	5670	5670	5670	0
104	20241211	183900	591206480	5670	5670	5670	5670	0
105	20241211	183800	591206480	5670	5670	5670	5670	0
106	20241211	183700	591206480	5670	5670	5670	5670	0
107	20241211	183600	591206480	5670	5670	5670	5670	0
108	20241211	183500	591206480	5670	5670	5670	5670	0
109	20241211	183400	591206480	5670	5670	5670	5670	0
110	20241211	183300	591206480	5670	5670	5670	5670	0
111	20241211	183200	591206480	5670	5670	5670	5670	0
112	20241211	183100	591206480	5670	5670	5670	5670	0
113	20241211	183000	591206480	5670	5670	5670	5670	0
114	20241211	182900	591206480	5670	5670	5670	5670	0
115	20241211	182800	591206480	5670	5670	5670	5670	0
116	20241211	182700	591206480	5670	5670	5670	5670	0
117	20241211	182600	591206480	5670	5670	5670	5670	0
118	20241211	182500	591206480	5670	5670	5670	5670	0
119	20241211	182400	591206480	5670	5670	5670	5670	0
120	20241211	182300	591206480	5670	5670	5670	5670	0
121	20241211	182200	591206480	5670	5670	5670	5670	0
122	20241211	182100	591206480	5670	5670	5670	5670	1238
123	20241211	182000	591206480	5670	5670	5670	5670	0
124	20241211	181900	591206480	5670	5670	5670	5670	0
125	20241211	181800	591206480	5670	5670	5670	5670	0
126	20241211	181700	591206480	5670	5670	5670	5670	0
127	20241211	181600	591206480	5670	5670	5670	5670	0
128	20241211	181500	591206480	5670	5670	5670	5670	0
129	20241211	181400	591206480	5670	5670	5670	5670	0
130	20241211	181300	591206480	5670	5670	5670	5670	0
131	20241211	181200	591206480	5670	5670	5670	5670	0
132	20241211	181100	591206480	5670	5670	5670	5670	0
133	20241211	181000	591206480	5670	5670	5670	5670	0
134	20241211	180900	591206480	5670	5670	5670	5670	0
135	20241211	180800	591206480	5670	5670	5670	5670	0
136	20241211	180700	591206480	5670	5670	5670	5670	0
137	20241211	180600	591206480	5670	5670	5670	5670	0
138	20241211	180500	591206480	5670	5670	5670	5670	0
139	20241211	180400	591206480	5670	5670	5670	5670	0
140	20241211	180300	591206480	5670	5670	5670	5670	0
141	20241211	180200	591206480	5670	5670	5670	5670	0
142	20241211	180100	591206480	5670	5670	5670	5670	0
143	20241211	180000	591206480	5670	5670	5670	5670	0
144	20241211	175900	591206480	5670	5670	5670	5670	0
145	20241211	175800	591206480	5670	5670	5670	5670	0
146	20241211	175700	591206480	5670	5670	5670	5670	0
147	20241211	175600	591206480	5670	5670	5670	5670	0
148	20241211	175500	591206480	5670	5670	5670	5670	0
149	20241211	175400	591206480	5670	5670	5670	5670	0
150	20241211	175300	591206480	5670	5670	5670	5670	0
151	20241211	175200	591206480	5670	5670	5670	5670	0
152	20241211	175100	591206480	5670	5670	5670	5670	1238
153	20241211	175000	591206480	5670	5670	5670	5670	0
154	20241211	174900	591206480	5670	5670	5670	5670	0
155	20241211	174800	591206480	5670	5670	5670	5670	0
156	20241211	174700	591206480	5670	5670	5670	5670	0
157	20241211	174600	591206480	5670	5670	5670	5670	0
158	20241211	174500	591206480	5670	5670	5670	5670	0
159	20241211	174400	591206480	5670	5670	5670	5670	0
160	20241211	174300	591206480	5670	5670	5670	5670	0
161	20241211	174200	591206480	5670	5670	5670	5670	0
162	20241211	174100	591206480	5670	5670	5670	5670	0
163	20241211	174000	591206480	5670	5670	5670	5670	0
164	20241211	173900	591206480	5670	5670	5670	5670	0
165	20241211	173800	591206480	5670	5670	5670	5670	0
166	20241211	173700	591206480	5670	5670	5670	5670	0
167	20241211	173600	591206480	5670	5670	5670	5670	0
168	20241211	173500	591206480	5670	5670	5670	5670	0
169	20241211	173400	591206480	5670	5670	5670	5670	0
170	20241211	173300	591206480	5670	5670	5670	5670	0
171	20241211	173200	591206480	5670	5670	5670	5670	0
172	20241211	173100	591206480	5670	5670	5670	5670	0
173	20241211	173000	591206480	5670	5670	5670	5670	0
174	20241211	172900	591206480	5670	5670	5670	5670	0
175	20241211	172800	591206480	5670	5670	5670	5670	0
176	20241211	172700	591206480	5670	5670	5670	5670	0
177	20241211	172600	591206480	5670	5670	5670	5670	0
178	20241211	172500	591206480	5670	5670	5670	5670	0
179	20241211	172400	591206480	5670	5670	5670	5670	0
180	20241211	172300	591206480	5670	5670	5670	5670	0
181	20241211	172200	591206480	5670	5670	5670	5670	0
182	20241211	172100	591206480	5670	5670	5670	5670	1238
183	20241211	172000	591206480	5670	5670	5670	5670	0
184	20241211	171900	591206480	5670	5670	5670	5670	0
185	20241211	171800	591206480	5670	5670	5670	5670	0
186	20241211	171700	591206480	5670	5670	5670	5670	0
187	20241211	171600	591206480	5670	5670	5670	5670	0
188	20241211	171500	591206480	5670	5670	5670	5670	0
189	20241211	171400	591206480	5670	5670	5670	5670	0
190	20241211	171300	591206480	5670	5670	5670	5670	0
191	20241211	171200	591206480	5670	5670	5670	5670	0
192	20241211	171100	591206480	5670	5670	5670	5670	0
193	20241211	171000	591206480	5670	5670	5670	5670	0
194	20241211	170900	591206480	5670	5670	5670	5670	0
195	20241211	170800	591206480	5670	5670	5670	5670	0
196	20241211	170700	591206480	5670	5670	5670	5670	0
197	20241211	170600	591206480	5670	5670	5670	5670	0
198	20241211	170500	591206480	5670	5670	5670	5670	0
199	20241211	170400	591206480	5670	5670	5670	5670	0
200	20241211	170300	591206480	5670	5670	5670	5670	0
201	20241211	170200	591206480	5670	5670	5670	5670	0
202	20241211	170100	591206480	5670	5670	5670	5670	0
203	20241211	170000	591206480	5670	5670	5670	5670	0
204	20241211	165900	591206480	5670	5670	5670	5670	0
205	20241211	165800	591206480	5670	5670	5670	5670	0
206	20241211	165700	591206480	5670	5670	5670	5670	0
207	20241211	165600	591206480	5670	5670	5670	5670	0
208	20241211	165500	591206480	5670	5670	5670	5670	0
209	20241211	165400	591206480	5670	5670	5670	5670	0
210	20241211	165300	591206480	5670	5670	5670	5670	0
211	20241211	165200	591206480	5670	5670	5670	5670	0
212	20241211	165100	591206480	5670	5670	5670	5670	1238
213	20241211	165000	591206480	5670	5670	5670	5670	0
214	20241211	164900	591206480	5670	5670	5670	5670	0
215	20241211	164800	591206480	5670	5670	5670	5670	0
216	20241211	164700	591206480	5670	5670	5670	5670	0
217	20241211	164600	591206480	5670	5670	5670	5670	0
218	20241211	164500	591206480	5670	5670	5670	5670	0
219	20241211	164400	591206480	5670	5670	5670	5670	0
220	20241211	164300	591206480	5670	5670	5670	5670	0
221	20241211	164200	591206480	5670	5670	5670	5670	0
222	20241211	164100	591206480	5670	5670	5670	5670	0
223	20241211	164000	591206480	5670	5670	5670	5670	0
224	20241211	163900	591206480	5670	5670	5670	5670	0
225	20241211	163800	591206480	5670	5670	5670	5670	0
226	20241211	163700	591206480	5670	5670	5670	5670	0
227	20241211	163600	591206480	5670	5670	5670	5670	0
228	20241211	163500	591206480	5670	5670	5670	5670	0
229	20241211	163400	591206480	5670	5670	5670	5670	0
230	20241211	163300	591206480	5670	5670	5670	5670	0
231	20241211	163200	591206480	5670	5670	5670	5670	0
232	20241211	163100	591206480	5670	5670	5670	5670	0
233	20241211	163000	591206480	5670	5670	5670	5670	0
234	20241211	162900	591206480	5670	5670	5670	5670	0
235	20241211	162800	591206480	5670	5670	5670	5670	0
236	20241211	162700	591206480	5670	5670	5670	5670	0
237	20241211	162600	591206480	5670	5670	5670	5670	0
238	20241211	162500	591206480	5670	5670	5670	5670	0
239	20241211	162400	591206480	5670	5670	5670	5670	0
240	20241211	162300	591206480	5670	5670	5670	5670	0
241	20241211	162200	591206480	5670	5670	5670	5670	0
242	20241211	162100	591206480	5670	5670	5670	5670	1238
243	20241211	162000	591206480	5670	5670	5670	5670	0
244	20241211	161900	591206480	5670	5670	5670	5670	0
245	20241211	161800	591206480	5670	5670	5670	5670	0
246	20241211	161700	591206480	5670	5670	5670	5670	0
247	20241211	161600	591206480	5670	5670	5670	5670	0
248	20241211	161500	591206480	5670	5670	5670	5670	0
249	20241211	161400	591206480	5670	5670	5670	5670	0
250	20241211	161300	591206480	5670	5670	5670	5670	0
251	20241211	161200	591206480	5670	5670	5670	5670	0
252	20241211	161100	591206480	5670	5670	5670	5670	0
253	20241211	161000	591206480	5670	5670	5670	5670	0
254	20241211	160900	591206480	5670	5670	5670	5670	0
255	20241211	160800	591206480	5670	5670	5670	5670	0
256	20241211	160700	591206480	5670	5670	5670	5670	0
257	20241211	160600	591206480	5670	5670	5670	5670	0
258	20241211	160500	591206480	5670	5670	5670	5670	0
259	20241211	160400	591206480	5670	5670	5670	5670	0
260	20241211	160300	591206480	5670	5670	5670	5670	0
261	20241211	160200	591206480	5670	5670	5670	5670	0
262	20241211	160100	591206480	5670	5670	5670	5670	0
263	20241211	160000	591206480	5670	5670	5670	5670	0
264	20241211	155900	591206480	5670	5670	5670	5670	0
265	20241211	155800	591206480	5670	5670	5670	5670	0
266	20241211	155700	591206480	5670	5670	5670	5670	0
267	20241211	155600	591206480	5670	5670	5670	5670	0
268	20241211	155500	591206480	5670	5670	5670	5670	0
269	20241211	155400	591206480	5670	5670	5670	5670	0
270	20241211	155300	591206480	5670	5670	5670	5670	0
271	20241211	155200	591206480	5670	5670	5670	5670	0
272	20241211	155100	591206480	5670	5670	5670	5670	1238
273	20241211	155000	591206480	5670	5670	5670	5670	0
274	20241211	154900	591206480	5670	5670	5670	5670	0
275	20241211	154800	591206480	5670	5670	5670	5670	0
276	20241211	154700	591206480	5670	5670	5670	5670	0
277	20241211	154600	591206480	5670	5670	5670	5670	0
278	20241211	154500	591206480	5670	5670	5670	5670	0
279	20241211	154400	591206480	5670	5670	5670	5670	0
280	20241211	154300	591206480	5670	5670	5670	5670	0
281	20241211	154200	591206480	5670	5670	5670	5670	0
282	20241211	154100	591206480	5670	5670	5670	5670	0
283	20241211	154000	591206480	5670	5670	5670	5670	0
284	20241211	153900	591206480	5670	5670	5670	5670	0
285	20241211	153800	591206480	5670	5670	5670	5670	0
286	20241211	153700	591206480	5670	5670	5670	5670	0
287	20241211	153600	591206480	5670	5670	5670	5670	0
288	20241211	153500	591206480	5670	5670	5670	5670	0
289	20241211	153400	591206480	5670	5670	5670	5670	0
290	20241211	153300	591206480	5670	5670	5670	5670	0
291	20241211	153200	591206480	5670	5670	5670	5670	0
292	20241211	153100	591206480	5670	5670	5670	5670	0
293	20241211	153000	591206480	5670	5670	5670	5670	1238
294	20241211	152900	584187020	5650	5650	5650	5650	0
295	20241211	152800	584187020	5650	5650	5650	5650	0
296	20241211	152700	584187020	5650	5650	5650	5650	0
297	20241211	152600	584187020	5650	5650	5650	5650	0
298	20241211	152500	584187020	5650	5650	5650	5650	0
299	20241211	152400	584187020	5650	5650	5650	5650	0
300	20241211	152300	584187020	5650	5650	5650	5650	0
301	20241211	152200	584187020	5650	5650	5650	5650	0
302	20241211	152100	584187020	5650	5650	5650	5650	0
303	20241211	152000	584187020	5650	5650	5650	5650	0
304	20241211	151900	584187020	5650	5640	5650	5640	407
305	20241211	151800	581887970	5650	5650	5650	5650	157
306	20241211	151700	581000920	5650	5620	5650	5620	134
307	20241211	151600	580246820	5620	5650	5650	5620	57
308	20241211	151500	579925820	5620	5650	5650	5620	2
309	20241211	151400	579914550	5620	5630	5630	5620	85
310	20241211	151300	579436350	5620	5660	5660	5620	629
311	20241211	151200	575897640	5660	5660	5660	5660	21
312	20241211	151100	575778780	5660	5660	5660	5660	41
313	20241211	151000	575546720	5650	5660	5660	5650	29
314	20241211	150900	575382660	5660	5660	5660	5660	21
315	20241211	150800	575263800	5660	5660	5660	5660	242
316	20241211	150700	573894080	5660	5660	5660	5660	22
317	20241211	150600	573769560	5660	5650	5660	5650	122
318	20241211	150500	573080010	5650	5650	5650	5650	148
319	20241211	150400	572243810	5650	5640	5650	5640	1852
320	20241211	150300	561797250	5640	5620	5640	5620	1436
321	20241211	150200	553712370	5620	5630	5630	5600	759
322	20241211	150100	549447370	5630	5630	5630	5630	332
323	20241211	150000	547578210	5630	5610	5630	5610	207
324	20241211	145900	546416500	5540	5600	5600	5540	306
325	20241211	145800	544710330	5610	5610	5610	5610	169
326	20241211	145700	543762240	5610	5610	5610	5610	581
327	20241211	145600	540502830	5610	5610	5610	5610	0
328	20241211	145500	540502830	5610	5610	5610	5610	0
329	20241211	145400	540502830	5610	5630	5630	5610	844
330	20241211	145300	535767950	5630	5620	5630	5620	22
331	20241211	145200	535644100	5630	5630	5630	5630	21
332	20241211	145100	535525870	5630	5630	5630	5630	21
333	20241211	145000	535407640	5630	5630	5630	5630	20
334	20241211	144900	535295040	5630	5630	5630	5630	1
335	20241211	144800	535289410	5610	5610	5610	5610	171
336	20241211	144700	534330100	5610	5630	5630	5610	74
337	20241211	144600	533914510	5620	5630	5630	5620	122
338	20241211	144500	533227660	5630	5630	5630	5630	22
339	20241211	144400	533103800	5630	5630	5630	5630	21
340	20241211	144300	532985570	5630	5620	5630	5620	680
341	20241211	144200	529162920	5630	5630	5630	5630	21
342	20241211	144100	529044690	5630	5630	5630	5630	21
343	20241211	144000	528926460	5630	5620	5630	5620	454
344	20241211	143900	526374770	5620	5620	5620	5620	21
345	20241211	143800	526256750	5620	5620	5620	5620	196
346	20241211	143700	525155230	5620	5620	5620	5620	132
347	20241211	143600	524413390	5620	5620	5620	5620	101
348	20241211	143500	523845770	5620	5620	5620	5620	21
349	20241211	143400	523727750	5620	5620	5620	5620	21
350	20241211	143300	523609730	5600	5620	5620	5600	33
351	20241211	143200	523424310	5610	5600	5610	5600	1493
352	20241211	143100	515060780	5600	5600	5600	5600	2813
353	20241211	143000	499307980	5590	5590	5600	5590	853
354	20241211	142900	494539500	5590	5590	5590	5590	318
355	20241211	142800	492761880	5590	5590	5590	5590	21
356	20241211	142700	492644490	5590	5590	5590	5590	22
357	20241211	142600	492521510	5590	5590	5590	5590	21
358	20241211	142500	492404120	5590	5590	5590	5590	21
359	20241211	142400	492286730	5590	5590	5590	5590	21
360	20241211	142300	492169340	5590	5590	5590	5590	191
361	20241211	142200	491101650	5570	5570	5570	5570	2
362	20241211	142100	491090510	5570	5570	5570	5570	0
363	20241211	142000	491090510	5570	5580	5580	5570	271
364	20241211	141900	489579330	5580	5580	5580	5580	29
365	20241211	141800	489417510	5590	5590	5590	5590	144
366	20241211	141700	488612550	5590	5590	5590	5590	21
367	20241211	141600	488495160	5590	5590	5590	5590	23
368	20241211	141500	488366590	5580	5580	5590	5580	3907
369	20241211	141400	466565330	5570	5570	5570	5570	787
370	20241211	141300	462181740	5570	5560	5570	5560	154
371	20241211	141200	461324240	5550	5560	5560	5550	150
372	20241211	141100	460491600	5560	5560	5560	5560	21
373	20241211	141000	460374840	5570	5560	5570	5560	458
374	20241211	140900	457825380	5560	5560	5560	5560	26
375	20241211	140800	457680820	5560	5560	5560	5560	0
376	20241211	140700	457680820	5560	5560	5560	5560	21
377	20241211	140600	457564060	5540	5550	5550	5540	189
378	20241211	140500	456516110	5550	5550	5550	5550	21
379	20241211	140400	456399560	5550	5550	5550	5550	14
380	20241211	140300	456321860	5550	5550	5550	5550	20
381	20241211	140200	456210860	5510	5540	5540	5510	101
382	20241211	140100	455654320	5520	5520	5520	5520	0
383	20241211	140000	455654320	5520	5520	5520	5520	0
384	20241211	135900	455654320	5520	5520	5520	5520	675
385	20241211	135800	451928320	5550	5550	5550	5550	21
386	20241211	135700	451811770	5550	5550	5550	5550	21
387	20241211	135600	451695220	5550	5550	5550	5550	21
388	20241211	135500	451578670	5550	5540	5550	5540	21
389	20241211	135400	451462130	5550	5550	5550	5550	7
390	20241211	135300	451423280	5550	5550	5550	5550	24
391	20241211	135200	451290080	5550	5550	5550	5550	4
392	20241211	135100	451267880	5550	5550	5550	5550	21
393	20241211	135000	451151330	5550	5540	5550	5540	21
394	20241211	134900	451034880	5540	5540	5540	5540	14
395	20241211	134800	450957320	5540	5540	5540	5540	21
396	20241211	134700	450840980	5540	5520	5540	5520	194
397	20241211	134600	449769830	5530	5530	5530	5530	19
398	20241211	134500	449664760	5540	5540	5540	5540	0
399	20241211	134400	449664760	5540	5540	5540	5540	426
400	20241211	134300	447304720	5550	5550	5550	5550	95
401	20241211	134200	446777470	5550	5550	5550	5550	505
402	20241211	134100	443974720	5540	5540	5540	5540	0
403	20241211	134000	443974720	5540	5540	5540	5540	32
404	20241211	133900	443797440	5540	5540	5540	5540	18
405	20241211	133800	443697720	5540	5540	5540	5540	100
406	20241211	133700	443143720	5540	5540	5540	5540	100
407	20241211	133600	442589720	5540	5540	5540	5540	278
408	20241211	133500	441049600	5570	5570	5570	5570	21
409	20241211	133400	440932630	5540	5550	5550	5540	360
410	20241211	133300	438938000	5560	5550	5560	5550	5
411	20241211	133200	438910230	5550	5540	5550	5540	156
412	20241211	133100	438044510	5540	5540	5540	5540	14
413	20241211	133000	437966950	5530	5530	5530	5530	0
414	20241211	132900	437966950	5530	5530	5530	5520	731
415	20241211	132800	433929520	5530	5530	5530	5530	0
416	20241211	132700	433929520	5530	5530	5530	5530	0
417	20241211	132600	433929520	5530	5530	5530	5530	0
418	20241211	132500	433929520	5530	5530	5540	5530	181
419	20241211	132400	432927800	5540	5530	5540	5530	789
420	20241211	132300	428559630	5550	5550	5550	5550	21
421	20241211	132200	428443080	5550	5550	5550	5550	21
422	20241211	132100	428326530	5550	5550	5550	5550	24
423	20241211	132000	428193330	5540	5540	5540	5540	4
424	20241211	131900	428171170	5520	5550	5550	5520	129
425	20241211	131800	427455510	5550	5550	5550	5550	23
426	20241211	131700	427327860	5550	5550	5550	5550	21
427	20241211	131600	427211310	5550	5550	5550	5550	0
428	20241211	131500	427211310	5550	5550	5550	5550	21
429	20241211	131400	427094760	5550	5550	5550	5550	21
430	20241211	131300	426978210	5550	5550	5550	5550	182
431	20241211	131200	425968110	5550	5550	5550	5550	21
432	20241211	131100	425851560	5520	5520	5520	5520	0
433	20241211	131000	425851560	5520	5520	5520	5520	12
434	20241211	130900	425785320	5520	5520	5520	5520	0
435	20241211	130800	425785320	5520	5520	5520	5520	3
436	20241211	130700	425768760	5520	5550	5550	5520	600
437	20241211	130600	422453760	5550	5550	5550	5550	21
438	20241211	130500	422337210	5550	5550	5550	5550	23
439	20241211	130400	422209560	5520	5520	5520	5520	103
440	20241211	130300	421641000	5520	5520	5520	5520	350
441	20241211	130200	419709000	5520	5540	5540	5520	1100
442	20241211	130100	413635000	5540	5530	5540	5530	501
443	20241211	130000	410864460	5550	5530	5550	5530	122
444	20241211	125900	410187780	5550	5550	5550	5550	21
445	20241211	125800	410071230	5550	5550	5550	5550	200
446	20241211	125700	408961230	5550	5550	5550	5550	19
447	20241211	125600	408855780	5540	5530	5540	5530	699
448	20241211	125500	404990200	5530	5530	5530	5530	456
449	20241211	125400	402468520	5530	5540	5540	5530	36
450	20241211	125300	402269230	5550	5550	5550	5550	5
451	20241211	125200	402241480	5540	5540	5540	5540	0
452	20241211	125100	402241480	5540	5540	5540	5540	49
453	20241211	125000	401970020	5540	5540	5540	5540	0
454	20241211	124900	401970020	5540	5540	5540	5540	0
455	20241211	124800	401970020	5540	5540	5540	5540	0
456	20241211	124700	401970020	5540	5540	5540	5540	1
457	20241211	124600	401964480	5540	5540	5540	5540	0
458	20241211	124500	401964480	5540	5540	5540	5540	0
459	20241211	124400	401964480	5540	5550	5550	5540	4780
460	20241211	124300	375470650	5580	5580	5580	5580	21
461	20241211	124200	375353470	5580	5580	5580	5580	100
462	20241211	124100	374795470	5580	5550	5580	5550	974
463	20241211	124000	369389140	5580	5580	5580	5580	0
464	20241211	123900	369389140	5580	5580	5580	5580	0
465	20241211	123800	369389140	5580	5580	5580	5580	98
466	20241211	123700	368842300	5550	5550	5550	5550	1156
467	20241211	123600	362426500	5590	5590	5590	5590	0
468	20241211	123500	362426500	5590	5590	5590	5590	21
469	20241211	123400	362309110	5590	5590	5590	5590	21
470	20241211	123300	362191720	5580	5580	5580	5580	429
471	20241211	123200	359797900	5580	5580	5580	5580	120
472	20241211	123100	359128300	5580	5580	5580	5580	21
473	20241211	123000	359011120	5580	5570	5580	5570	245
474	20241211	122900	357644790	5570	5570	5570	5570	153
475	20241211	122800	356792580	5570	5570	5570	5570	0
476	20241211	122700	356792580	5570	5570	5570	5570	23
477	20241211	122600	356664470	5560	5560	5560	5560	0
478	20241211	122500	356664470	5560	5560	5560	5560	35
479	20241211	122400	356469870	5560	5560	5560	5560	0
480	20241211	122300	356469870	5560	5550	5560	5550	62
481	20241211	122200	356125760	5560	5560	5560	5560	0
482	20241211	122100	356125760	5560	5560	5560	5560	514
483	20241211	122000	353267920	5560	5560	5560	5560	190
484	20241211	121900	352211520	5550	5550	5550	5550	20
485	20241211	121800	352100520	5560	5560	5560	5560	21
486	20241211	121700	351983760	5560	5550	5560	5550	208
487	20241211	121600	350829140	5550	5550	5550	5550	58
488	20241211	121500	350507240	5550	5550	5550	5550	500
489	20241211	121400	347732240	5550	5550	5550	5550	86
490	20241211	121300	347254940	5550	5550	5550	5550	0
491	20241211	121200	347254940	5550	5550	5550	5550	131
492	20241211	121100	346527890	5540	5540	5540	5540	24
493	20241211	121000	346394930	5540	5540	5540	5540	63
494	20241211	120900	346045910	5540	5540	5540	5540	0
495	20241211	120800	346045910	5540	5560	5560	5540	54
496	20241211	120700	345746370	5540	5540	5540	5540	3
497	20241211	120600	345729750	5550	5550	5550	5550	0
498	20241211	120500	345729750	5550	5550	5550	5550	0
499	20241211	120400	345729750	5550	5550	5550	5550	0
500	20241211	120300	345729750	5550	5550	5550	5550	0
501	20241211	120200	345729750	5550	5550	5550	5550	0
502	20241211	120100	345729750	5550	5550	5550	5550	0
503	20241211	120000	345729750	5550	5540	5550	5540	3598
504	20241211	115900	325762190	5530	5530	5530	5530	200
505	20241211	115800	324656190	5540	5540	5540	5540	0
506	20241211	115700	324656190	5540	5540	5540	5540	2
507	20241211	115600	324645110	5540	5540	5540	5540	164
508	20241211	115500	323736550	5530	5520	5530	5520	101
509	20241211	115400	323178030	5520	5520	5520	5520	0
510	20241211	115300	323178030	5520	5520	5520	5520	0
511	20241211	115200	323178030	5520	5540	5550	5520	66
512	20241211	115100	322812670	5540	5540	5540	5540	50
513	20241211	115000	322535670	5550	5550	5550	5550	0
514	20241211	114900	322535670	5550	5550	5550	5550	1
515	20241211	114800	322530120	5530	5530	5530	5530	0
516	20241211	114700	322530120	5530	5540	5540	5530	718
517	20241211	114600	318556100	5540	5540	5540	5540	100
518	20241211	114500	318002100	5540	5540	5540	5540	0
519	20241211	114400	318002100	5540	5540	5540	5540	4
520	20241211	114300	317979940	5530	5530	5530	5530	0
521	20241211	114200	317979940	5530	5530	5530	5530	135
522	20241211	114100	317233390	5540	5540	5540	5540	19
523	20241211	114000	317128130	5530	5530	5530	5530	0
524	20241211	113900	317128130	5530	5530	5530	5530	0
525	20241211	113800	317128130	5530	5530	5530	5530	76
526	20241211	113700	316707850	5530	5530	5530	5530	50
527	20241211	113600	316431350	5530	5530	5530	5530	0
528	20241211	113500	316431350	5530	5530	5530	5530	150
529	20241211	113400	315601850	5530	5550	5550	5530	205
530	20241211	113300	314468100	5550	5550	5550	5550	21
531	20241211	113200	314351550	5550	5550	5550	5550	21
532	20241211	113100	314235000	5550	5550	5550	5550	326
533	20241211	113000	312425700	5550	5530	5550	5530	33
534	20241211	112900	312242790	5550	5530	5550	5530	121
535	20241211	112800	311573240	5550	5540	5550	5540	80
536	20241211	112700	311129250	5550	5550	5550	5550	0
537	20241211	112600	311129250	5550	5540	5550	5540	977
538	20241211	112500	305716660	5520	5520	5520	5520	150
539	20241211	112400	304888660	5520	5530	5530	5520	991
540	20241211	112300	299416970	5530	5530	5530	5530	0
541	20241211	112200	299416970	5530	5530	5530	5530	123
542	20241211	112100	298736780	5570	5570	5570	5570	0
543	20241211	112000	298736780	5570	5560	5570	5560	36
544	20241211	111900	298536270	5560	5560	5560	5560	0
545	20241211	111800	298536270	5560	5560	5560	5560	2
546	20241211	111700	298525150	5530	5530	5530	5530	232
547	20241211	111600	297242190	5570	5570	5570	5570	0
548	20241211	111500	297242190	5570	5570	5570	5570	5
549	20241211	111400	297214340	5530	5530	5530	5530	0
550	20241211	111300	297214340	5530	5570	5570	5530	761
551	20241211	111200	292997540	5580	5580	5580	5580	0
552	20241211	111100	292997540	5580	5580	5580	5580	0
553	20241211	111000	292997540	5580	5580	5580	5580	66
554	20241211	110900	292629260	5580	5580	5580	5580	1
555	20241211	110800	292623680	5570	5540	5570	5540	24
556	20241211	110700	292490330	5550	5550	5550	5550	0
557	20241211	110600	292490330	5550	5550	5550	5550	317
558	20241211	110500	290730980	5550	5550	5550	5550	89
559	20241211	110400	290237030	5590	5590	5590	5590	0
560	20241211	110300	290237030	5590	5590	5590	5590	120
561	20241211	110200	289566230	5580	5580	5580	5580	5
562	20241211	110100	289538330	5580	5580	5580	5580	0
563	20241211	110000	289538330	5580	5580	5580	5580	0
564	20241211	105900	289538330	5580	5580	5580	5580	6
565	20241211	105800	289504850	5580	5580	5580	5580	0
566	20241211	105700	289504850	5580	5580	5580	5580	70
567	20241211	105600	289114250	5550	5550	5550	5550	5
568	20241211	105500	289086500	5560	5560	5560	5560	40
569	20241211	105400	288864100	5530	5560	5560	5530	2500
570	20241211	105300	275012580	5590	5590	5590	5590	14
571	20241211	105200	274934320	5590	5590	5590	5590	0
572	20241211	105100	274934320	5590	5570	5590	5570	206
573	20241211	105000	273784780	5570	5570	5570	5570	10
574	20241211	104900	273729080	5590	5590	5590	5590	0
575	20241211	104800	273729080	5590	5590	5590	5590	2
576	20241211	104700	273717900	5590	5590	5590	5590	0
577	20241211	104600	273717900	5590	5590	5590	5590	140
578	20241211	104500	272935300	5600	5600	5600	5600	0
579	20241211	104400	272935300	5600	5590	5600	5590	1001
580	20241211	104300	267329760	5600	5600	5600	5600	219
581	20241211	104200	266103360	5600	5590	5600	5590	1001
582	20241211	104100	260500560	5590	5590	5590	5590	3
583	20241211	104000	260483790	5590	5590	5590	5590	1100
584	20241211	103900	254334790	5580	5580	5580	5580	0
585	20241211	103800	254334790	5580	5580	5580	5580	135
586	20241211	103700	253581490	5580	5580	5580	5580	0
587	20241211	103600	253581490	5580	5580	5580	5580	0
588	20241211	103500	253581490	5580	5580	5580	5580	0
589	20241211	103400	253581490	5580	5580	5580	5580	0
590	20241211	103300	253581490	5580	5580	5580	5580	74
591	20241211	103200	253168570	5530	5580	5580	5530	272
592	20241211	103100	251661720	5590	5590	5590	5590	146
593	20241211	103000	250845580	5580	5580	5580	5580	2811
594	20241211	102900	235160200	5580	5580	5580	5580	37
595	20241211	102800	234953740	5580	5580	5580	5580	0
596	20241211	102700	234953740	5580	5580	5580	5580	157
597	20241211	102600	234077680	5570	5550	5570	5550	26
598	20241211	102500	233932980	5550	5550	5550	5550	3
599	20241211	102400	233916330	5550	5550	5550	5550	95
600	20241211	102300	233389080	5550	5550	5550	5550	1177
601	20241211	102200	226856730	5530	5550	5550	5530	500
602	20241211	102100	224088220	5570	5570	5570	5570	169
603	20241211	102000	223146890	5570	5570	5570	5570	0
604	20241211	101900	223146890	5570	5570	5570	5570	12
605	20241211	101800	223080050	5570	5560	5580	5560	1587
606	20241211	101700	214236140	5560	5560	5560	5560	3
607	20241211	101600	214219460	5560	5560	5560	5560	150
608	20241211	101500	213385460	5560	5560	5560	5560	148
609	20241211	101400	212562580	5550	5550	5550	5550	210
610	20241211	101300	211397080	5550	5550	5550	5550	0
611	20241211	101200	211397080	5550	5560	5560	5550	207
612	20241211	101100	210248180	5560	5560	5560	5560	136
613	20241211	101000	209492020	5560	5540	5560	5520	137
614	20241211	100900	208731670	5560	5570	5570	5560	140
615	20241211	100800	207951880	5560	5530	5560	5530	211
616	20241211	100700	206778750	5550	5560	5560	5550	205
617	20241211	100600	205639950	5550	5570	5570	5550	2
618	20241211	100500	205628830	5570	5550	5570	5550	102
619	20241211	100400	205061710	5550	5550	5550	5550	1
620	20241211	100300	205056160	5560	5560	5560	5560	336
621	20241211	100200	203188000	5560	5560	5560	5560	0
622	20241211	100100	203188000	5560	5560	5560	5560	101
623	20241211	100000	202626440	5550	5550	5550	5550	100
624	20241211	095900	202071440	5550	5550	5550	5550	1
625	20241211	095800	202065890	5560	5560	5560	5560	132
626	20241211	095700	201331970	5520	5560	5560	5520	6
627	20241211	095600	201298650	5560	5560	5560	5560	121
628	20241211	095500	200625890	5560	5560	5560	5560	10
629	20241211	095400	200570290	5560	5550	5560	5550	102
630	20241211	095300	200003890	5550	5550	5550	5550	141
631	20241211	095200	199221340	5550	5550	5550	5550	657
632	20241211	095100	195574990	5550	5550	5550	5550	1
633	20241211	095000	195569440	5530	5530	5550	5520	432
634	20241211	094900	193178460	5530	5540	5540	5530	386
635	20241211	094800	191042920	5520	5520	5520	5520	30
636	20241211	094700	190877320	5550	5550	5550	5550	0
637	20241211	094600	190877320	5550	5550	5550	5550	40
638	20241211	094500	190655320	5530	5550	5550	5530	159
639	20241211	094400	189775410	5550	5530	5550	5530	121
640	20241211	094300	189106240	5550	5570	5570	5550	774
641	20241211	094200	184810440	5560	5540	5560	5540	329
642	20241211	094100	182984490	5550	5540	5550	5540	130
643	20241211	094000	182264280	5520	5520	5520	5520	38
644	20241211	093900	182054520	5530	5540	5540	5530	1219
645	20241211	093800	175303120	5570	5570	5570	5570	42
646	20241211	093700	175069180	5570	5570	5570	5570	50
647	20241211	093600	174790680	5580	5540	5580	5540	570
648	20241211	093500	171632720	5580	5540	5580	5540	147
649	20241211	093400	170816460	5540	5580	5580	5540	2251
650	20241211	093300	158316130	5580	5570	5580	5570	12
651	20241211	093200	158249270	5580	5590	5610	5570	1203
652	20241211	093100	151523420	5570	5580	5590	5570	152
653	20241211	093000	150674660	5590	5590	5590	5590	0
654	20241211	092900	150674660	5590	5570	5590	5570	886
655	20241211	092800	145739600	5570	5600	5600	5570	338
656	20241211	092700	143856910	5570	5570	5590	5560	3556
657	20241211	092600	124041130	5560	5560	5570	5560	1740
658	20241211	092500	114363960	5560	5560	5560	5560	123
659	20241211	092400	113680080	5560	5560	5570	5560	1051
660	20241211	092300	107832870	5550	5530	5550	5530	919
661	20241211	092200	102742610	5520	5500	5520	5500	441
662	20241211	092100	100310100	5500	5510	5510	5500	376
663	20241211	092000	98240490	5510	5500	5510	5500	23
664	20241211	091900	98113810	5510	5510	5520	5510	642
665	20241211	091800	94576060	5510	5510	5520	5510	924
666	20241211	091700	89482350	5520	5500	5520	5480	3334
667	20241211	091600	71146300	5500	5500	5500	5500	1
668	20241211	091500	71140800	5500	5490	5500	5490	5
669	20241211	091400	71113330	5480	5440	5480	5440	1022
670	20241211	091300	65514130	5480	5480	5480	5480	52
671	20241211	091200	65229170	5480	5480	5480	5480	5
672	20241211	091100	65201770	5480	5440	5480	5440	106
673	20241211	091000	64621090	5480	5470	5490	5470	1591
674	20241211	090900	55905170	5460	5420	5460	5400	3987
675	20241211	090800	34239580	5400	5380	5410	5380	1429
676	20241211	090700	26519290	5380	5380	5380	5380	49
677	20241211	090600	26255670	5380	5350	5380	5350	936
678	20241211	090500	21225200	5340	5340	5340	5340	430
679	20241211	090400	18929000	5340	5340	5340	5340	425
680	20241211	090300	16659500	5340	5330	5340	5330	931
681	20241211	090200	11695400	5320	5300	5320	5300	328
682	20241211	090100	9953870	5310	5270	5310	5270	451
683	20241211	090000	7567870	5270	5260	5270	5250	1421