KissMeData/277880/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210400	162935220	4985	4985	4985	4985	696
3	20241211	210300	162935220	4985	4985	4985	4985	0
4	20241211	210200	162935220	4985	4985	4985	4985	0
5	20241211	210100	162935220	4985	4985	4985	4985	0
6	20241211	210000	162935220	4985	4985	4985	4985	0
7	20241211	205900	162935220	4985	4985	4985	4985	0
8	20241211	205800	162935220	4985	4985	4985	4985	0
9	20241211	205700	162935220	4985	4985	4985	4985	0
10	20241211	205600	162935220	4985	4985	4985	4985	0
11	20241211	205500	162935220	4985	4985	4985	4985	0
12	20241211	205400	162935220	4985	4985	4985	4985	0
13	20241211	205300	162935220	4985	4985	4985	4985	0
14	20241211	205200	162935220	4985	4985	4985	4985	0
15	20241211	205100	162935220	4985	4985	4985	4985	0
16	20241211	205000	162935220	4985	4985	4985	4985	0
17	20241211	204900	162935220	4985	4985	4985	4985	0
18	20241211	204800	162935220	4985	4985	4985	4985	0
19	20241211	204700	162935220	4985	4985	4985	4985	0
20	20241211	204600	162935220	4985	4985	4985	4985	0
21	20241211	204500	162935220	4985	4985	4985	4985	0
22	20241211	204400	162935220	4985	4985	4985	4985	0
23	20241211	204300	162935220	4985	4985	4985	4985	0
24	20241211	204200	162935220	4985	4985	4985	4985	0
25	20241211	204100	162935220	4985	4985	4985	4985	0
26	20241211	204000	162935220	4985	4985	4985	4985	0
27	20241211	203900	162935220	4985	4985	4985	4985	0
28	20241211	203800	162935220	4985	4985	4985	4985	0
29	20241211	203700	162935220	4985	4985	4985	4985	0
30	20241211	203600	162935220	4985	4985	4985	4985	0
31	20241211	203500	162935220	4985	4985	4985	4985	0
32	20241211	203400	162935220	4985	4985	4985	4985	696
33	20241211	203300	162935220	4985	4985	4985	4985	0
34	20241211	203200	162935220	4985	4985	4985	4985	0
35	20241211	203100	162935220	4985	4985	4985	4985	0
36	20241211	203000	162935220	4985	4985	4985	4985	0
37	20241211	202900	162935220	4985	4985	4985	4985	0
38	20241211	202800	162935220	4985	4985	4985	4985	0
39	20241211	202700	162935220	4985	4985	4985	4985	0
40	20241211	202600	162935220	4985	4985	4985	4985	0
41	20241211	202500	162935220	4985	4985	4985	4985	0
42	20241211	202400	162935220	4985	4985	4985	4985	0
43	20241211	202300	162935220	4985	4985	4985	4985	0
44	20241211	202200	162935220	4985	4985	4985	4985	0
45	20241211	202100	162935220	4985	4985	4985	4985	0
46	20241211	202000	162935220	4985	4985	4985	4985	0
47	20241211	201900	162935220	4985	4985	4985	4985	0
48	20241211	201800	162935220	4985	4985	4985	4985	0
49	20241211	201700	162935220	4985	4985	4985	4985	0
50	20241211	201600	162935220	4985	4985	4985	4985	0
51	20241211	201500	162935220	4985	4985	4985	4985	0
52	20241211	201400	162935220	4985	4985	4985	4985	0
53	20241211	201300	162935220	4985	4985	4985	4985	0
54	20241211	201200	162935220	4985	4985	4985	4985	0
55	20241211	201100	162935220	4985	4985	4985	4985	0
56	20241211	201000	162935220	4985	4985	4985	4985	0
57	20241211	200900	162935220	4985	4985	4985	4985	0
58	20241211	200800	162935220	4985	4985	4985	4985	0
59	20241211	200700	162935220	4985	4985	4985	4985	0
60	20241211	200600	162935220	4985	4985	4985	4985	0
61	20241211	200500	162935220	4985	4985	4985	4985	0
62	20241211	200400	162935220	4985	4985	4985	4985	696
63	20241211	200300	162935220	4985	4985	4985	4985	0
64	20241211	200200	162935220	4985	4985	4985	4985	0
65	20241211	200100	162935220	4985	4985	4985	4985	0
66	20241211	200000	162935220	4985	4985	4985	4985	0
67	20241211	195900	162935220	4985	4985	4985	4985	0
68	20241211	195800	162935220	4985	4985	4985	4985	0
69	20241211	195700	162935220	4985	4985	4985	4985	0
70	20241211	195600	162935220	4985	4985	4985	4985	0
71	20241211	195500	162935220	4985	4985	4985	4985	0
72	20241211	195400	162935220	4985	4985	4985	4985	0
73	20241211	195300	162935220	4985	4985	4985	4985	0
74	20241211	195200	162935220	4985	4985	4985	4985	0
75	20241211	195100	162935220	4985	4985	4985	4985	0
76	20241211	195000	162935220	4985	4985	4985	4985	0
77	20241211	194900	162935220	4985	4985	4985	4985	0
78	20241211	194800	162935220	4985	4985	4985	4985	0
79	20241211	194700	162935220	4985	4985	4985	4985	0
80	20241211	194600	162935220	4985	4985	4985	4985	0
81	20241211	194500	162935220	4985	4985	4985	4985	0
82	20241211	194400	162935220	4985	4985	4985	4985	0
83	20241211	194300	162935220	4985	4985	4985	4985	0
84	20241211	194200	162935220	4985	4985	4985	4985	0
85	20241211	194100	162935220	4985	4985	4985	4985	0
86	20241211	194000	162935220	4985	4985	4985	4985	0
87	20241211	193900	162935220	4985	4985	4985	4985	0
88	20241211	193800	162935220	4985	4985	4985	4985	0
89	20241211	193700	162935220	4985	4985	4985	4985	0
90	20241211	193600	162935220	4985	4985	4985	4985	0
91	20241211	193500	162935220	4985	4985	4985	4985	0
92	20241211	193400	162935220	4985	4985	4985	4985	696
93	20241211	193300	162935220	4985	4985	4985	4985	0
94	20241211	193200	162935220	4985	4985	4985	4985	0
95	20241211	193100	162935220	4985	4985	4985	4985	0
96	20241211	193000	162935220	4985	4985	4985	4985	0
97	20241211	192900	162935220	4985	4985	4985	4985	0
98	20241211	192800	162935220	4985	4985	4985	4985	0
99	20241211	192700	162935220	4985	4985	4985	4985	0
100	20241211	192600	162935220	4985	4985	4985	4985	0
101	20241211	192500	162935220	4985	4985	4985	4985	0
102	20241211	192400	162935220	4985	4985	4985	4985	0
103	20241211	192300	162935220	4985	4985	4985	4985	0
104	20241211	192200	162935220	4985	4985	4985	4985	0
105	20241211	192100	162935220	4985	4985	4985	4985	0
106	20241211	192000	162935220	4985	4985	4985	4985	0
107	20241211	191900	162935220	4985	4985	4985	4985	0
108	20241211	191800	162935220	4985	4985	4985	4985	0
109	20241211	191700	162935220	4985	4985	4985	4985	0
110	20241211	191600	162935220	4985	4985	4985	4985	0
111	20241211	191500	162935220	4985	4985	4985	4985	0
112	20241211	191400	162935220	4985	4985	4985	4985	0
113	20241211	191300	162935220	4985	4985	4985	4985	0
114	20241211	191200	162935220	4985	4985	4985	4985	0
115	20241211	191100	162935220	4985	4985	4985	4985	0
116	20241211	191000	162935220	4985	4985	4985	4985	0
117	20241211	190900	162935220	4985	4985	4985	4985	0
118	20241211	190800	162935220	4985	4985	4985	4985	0
119	20241211	190700	162935220	4985	4985	4985	4985	0
120	20241211	190600	162935220	4985	4985	4985	4985	0
121	20241211	190500	162935220	4985	4985	4985	4985	0
122	20241211	190400	162935220	4985	4985	4985	4985	696
123	20241211	190300	162935220	4985	4985	4985	4985	0
124	20241211	190200	162935220	4985	4985	4985	4985	0
125	20241211	190100	162935220	4985	4985	4985	4985	0
126	20241211	190000	162935220	4985	4985	4985	4985	0
127	20241211	185900	162935220	4985	4985	4985	4985	0
128	20241211	185800	162935220	4985	4985	4985	4985	0
129	20241211	185700	162935220	4985	4985	4985	4985	0
130	20241211	185600	162935220	4985	4985	4985	4985	0
131	20241211	185500	162935220	4985	4985	4985	4985	0
132	20241211	185400	162935220	4985	4985	4985	4985	0
133	20241211	185300	162935220	4985	4985	4985	4985	0
134	20241211	185200	162935220	4985	4985	4985	4985	0
135	20241211	185100	162935220	4985	4985	4985	4985	0
136	20241211	185000	162935220	4985	4985	4985	4985	0
137	20241211	184900	162935220	4985	4985	4985	4985	0
138	20241211	184800	162935220	4985	4985	4985	4985	0
139	20241211	184700	162935220	4985	4985	4985	4985	0
140	20241211	184600	162935220	4985	4985	4985	4985	0
141	20241211	184500	162935220	4985	4985	4985	4985	0
142	20241211	184400	162935220	4985	4985	4985	4985	0
143	20241211	184300	162935220	4985	4985	4985	4985	0
144	20241211	184200	162935220	4985	4985	4985	4985	0
145	20241211	184100	162935220	4985	4985	4985	4985	0
146	20241211	184000	162935220	4985	4985	4985	4985	0
147	20241211	183900	162935220	4985	4985	4985	4985	0
148	20241211	183800	162935220	4985	4985	4985	4985	0
149	20241211	183700	162935220	4985	4985	4985	4985	0
150	20241211	183600	162935220	4985	4985	4985	4985	0
151	20241211	183500	162935220	4985	4985	4985	4985	0
152	20241211	183400	162935220	4985	4985	4985	4985	696
153	20241211	183300	162935220	4985	4985	4985	4985	0
154	20241211	183200	162935220	4985	4985	4985	4985	0
155	20241211	183100	162935220	4985	4985	4985	4985	0
156	20241211	183000	162935220	4985	4985	4985	4985	0
157	20241211	182900	162935220	4985	4985	4985	4985	0
158	20241211	182800	162935220	4985	4985	4985	4985	0
159	20241211	182700	162935220	4985	4985	4985	4985	0
160	20241211	182600	162935220	4985	4985	4985	4985	0
161	20241211	182500	162935220	4985	4985	4985	4985	0
162	20241211	182400	162935220	4985	4985	4985	4985	0
163	20241211	182300	162935220	4985	4985	4985	4985	0
164	20241211	182200	162935220	4985	4985	4985	4985	0
165	20241211	182100	162935220	4985	4985	4985	4985	0
166	20241211	182000	162935220	4985	4985	4985	4985	0
167	20241211	181900	162935220	4985	4985	4985	4985	0
168	20241211	181800	162935220	4985	4985	4985	4985	0
169	20241211	181700	162935220	4985	4985	4985	4985	0
170	20241211	181600	162935220	4985	4985	4985	4985	0
171	20241211	181500	162935220	4985	4985	4985	4985	0
172	20241211	181400	162935220	4985	4985	4985	4985	0
173	20241211	181300	162935220	4985	4985	4985	4985	0
174	20241211	181200	162935220	4985	4985	4985	4985	0
175	20241211	181100	162935220	4985	4985	4985	4985	0
176	20241211	181000	162935220	4985	4985	4985	4985	0
177	20241211	180900	162935220	4985	4985	4985	4985	0
178	20241211	180800	162935220	4985	4985	4985	4985	0
179	20241211	180700	162935220	4985	4985	4985	4985	0
180	20241211	180600	162935220	4985	4985	4985	4985	0
181	20241211	180500	162935220	4985	4985	4985	4985	0
182	20241211	180400	162935220	4985	4985	4985	4985	696
183	20241211	180300	162935220	4985	4985	4985	4985	0
184	20241211	180200	162935220	4985	4985	4985	4985	0
185	20241211	180100	162935220	4985	4985	4985	4985	0
186	20241211	180000	162935220	4985	4985	4985	4985	0
187	20241211	175900	162935220	4985	4985	4985	4985	0
188	20241211	175800	162935220	4985	4985	4985	4985	0
189	20241211	175700	162935220	4985	4985	4985	4985	0
190	20241211	175600	162935220	4985	4985	4985	4985	0
191	20241211	175500	162935220	4985	4985	4985	4985	0
192	20241211	175400	162935220	4985	4985	4985	4985	0
193	20241211	175300	162935220	4985	4985	4985	4985	0
194	20241211	175200	162935220	4985	4985	4985	4985	0
195	20241211	175100	162935220	4985	4985	4985	4985	0
196	20241211	175000	162935220	4985	4985	4985	4985	0
197	20241211	174900	162935220	4985	4985	4985	4985	0
198	20241211	174800	162935220	4985	4985	4985	4985	0
199	20241211	174700	162935220	4985	4985	4985	4985	0
200	20241211	174600	162935220	4985	4985	4985	4985	0
201	20241211	174500	162935220	4985	4985	4985	4985	0
202	20241211	174400	162935220	4985	4985	4985	4985	0
203	20241211	174300	162935220	4985	4985	4985	4985	0
204	20241211	174200	162935220	4985	4985	4985	4985	0
205	20241211	174100	162935220	4985	4985	4985	4985	0
206	20241211	174000	162935220	4985	4985	4985	4985	0
207	20241211	173900	162935220	4985	4985	4985	4985	0
208	20241211	173800	162935220	4985	4985	4985	4985	0
209	20241211	173700	162935220	4985	4985	4985	4985	0
210	20241211	173600	162935220	4985	4985	4985	4985	0
211	20241211	173500	162935220	4985	4985	4985	4985	0
212	20241211	173400	162935220	4985	4985	4985	4985	696
213	20241211	173300	162935220	4985	4985	4985	4985	0
214	20241211	173200	162935220	4985	4985	4985	4985	0
215	20241211	173100	162935220	4985	4985	4985	4985	0
216	20241211	173000	162935220	4985	4985	4985	4985	0
217	20241211	172900	162935220	4985	4985	4985	4985	0
218	20241211	172800	162935220	4985	4985	4985	4985	0
219	20241211	172700	162935220	4985	4985	4985	4985	0
220	20241211	172600	162935220	4985	4985	4985	4985	0
221	20241211	172500	162935220	4985	4985	4985	4985	0
222	20241211	172400	162935220	4985	4985	4985	4985	0
223	20241211	172300	162935220	4985	4985	4985	4985	0
224	20241211	172200	162935220	4985	4985	4985	4985	0
225	20241211	172100	162935220	4985	4985	4985	4985	0
226	20241211	172000	162935220	4985	4985	4985	4985	0
227	20241211	171900	162935220	4985	4985	4985	4985	0
228	20241211	171800	162935220	4985	4985	4985	4985	0
229	20241211	171700	162935220	4985	4985	4985	4985	0
230	20241211	171600	162935220	4985	4985	4985	4985	0
231	20241211	171500	162935220	4985	4985	4985	4985	0
232	20241211	171400	162935220	4985	4985	4985	4985	0
233	20241211	171300	162935220	4985	4985	4985	4985	0
234	20241211	171200	162935220	4985	4985	4985	4985	0
235	20241211	171100	162935220	4985	4985	4985	4985	0
236	20241211	171000	162935220	4985	4985	4985	4985	0
237	20241211	170900	162935220	4985	4985	4985	4985	0
238	20241211	170800	162935220	4985	4985	4985	4985	0
239	20241211	170700	162935220	4985	4985	4985	4985	0
240	20241211	170600	162935220	4985	4985	4985	4985	0
241	20241211	170500	162935220	4985	4985	4985	4985	0
242	20241211	170400	162935220	4985	4985	4985	4985	696
243	20241211	170300	162935220	4985	4985	4985	4985	0
244	20241211	170200	162935220	4985	4985	4985	4985	0
245	20241211	170100	162935220	4985	4985	4985	4985	0
246	20241211	170000	162935220	4985	4985	4985	4985	0
247	20241211	165900	162935220	4985	4985	4985	4985	0
248	20241211	165800	162935220	4985	4985	4985	4985	0
249	20241211	165700	162935220	4985	4985	4985	4985	0
250	20241211	165600	162935220	4985	4985	4985	4985	0
251	20241211	165500	162935220	4985	4985	4985	4985	0
252	20241211	165400	162935220	4985	4985	4985	4985	0
253	20241211	165300	162935220	4985	4985	4985	4985	0
254	20241211	165200	162935220	4985	4985	4985	4985	0
255	20241211	165100	162935220	4985	4985	4985	4985	0
256	20241211	165000	162935220	4985	4985	4985	4985	0
257	20241211	164900	162935220	4985	4985	4985	4985	0
258	20241211	164800	162935220	4985	4985	4985	4985	0
259	20241211	164700	162935220	4985	4985	4985	4985	0
260	20241211	164600	162935220	4985	4985	4985	4985	0
261	20241211	164500	162935220	4985	4985	4985	4985	0
262	20241211	164400	162935220	4985	4985	4985	4985	0
263	20241211	164300	162935220	4985	4985	4985	4985	0
264	20241211	164200	162935220	4985	4985	4985	4985	0
265	20241211	164100	162935220	4985	4985	4985	4985	0
266	20241211	164000	162935220	4985	4985	4985	4985	0
267	20241211	163900	162935220	4985	4985	4985	4985	0
268	20241211	163800	162935220	4985	4985	4985	4985	0
269	20241211	163700	162935220	4985	4985	4985	4985	0
270	20241211	163600	162935220	4985	4985	4985	4985	0
271	20241211	163500	162935220	4985	4985	4985	4985	0
272	20241211	163400	162935220	4985	4985	4985	4985	696
273	20241211	163300	162935220	4985	4985	4985	4985	0
274	20241211	163200	162935220	4985	4985	4985	4985	0
275	20241211	163100	162935220	4985	4985	4985	4985	0
276	20241211	163000	162935220	4985	4985	4985	4985	0
277	20241211	162900	162935220	4985	4985	4985	4985	0
278	20241211	162800	162935220	4985	4985	4985	4985	0
279	20241211	162700	162935220	4985	4985	4985	4985	0
280	20241211	162600	162935220	4985	4985	4985	4985	0
281	20241211	162500	162935220	4985	4985	4985	4985	0
282	20241211	162400	162935220	4985	4985	4985	4985	0
283	20241211	162300	162935220	4985	4985	4985	4985	0
284	20241211	162200	162935220	4985	4985	4985	4985	0
285	20241211	162100	162935220	4985	4985	4985	4985	0
286	20241211	162000	162935220	4985	4985	4985	4985	0
287	20241211	161900	162935220	4985	4985	4985	4985	0
288	20241211	161800	162935220	4985	4985	4985	4985	0
289	20241211	161700	162935220	4985	4985	4985	4985	0
290	20241211	161600	162935220	4985	4985	4985	4985	0
291	20241211	161500	162935220	4985	4985	4985	4985	0
292	20241211	161400	162935220	4985	4985	4985	4985	0
293	20241211	161300	162935220	4985	4985	4985	4985	0
294	20241211	161200	162935220	4985	4985	4985	4985	0
295	20241211	161100	162935220	4985	4985	4985	4985	0
296	20241211	161000	162935220	4985	4985	4985	4985	0
297	20241211	160900	162935220	4985	4985	4985	4985	0
298	20241211	160800	162935220	4985	4985	4985	4985	0
299	20241211	160700	162935220	4985	4985	4985	4985	0
300	20241211	160600	162935220	4985	4985	4985	4985	0
301	20241211	160500	162935220	4985	4985	4985	4985	0
302	20241211	160400	162935220	4985	4985	4985	4985	696
303	20241211	160300	162935220	4985	4985	4985	4985	0
304	20241211	160200	162935220	4985	4985	4985	4985	0
305	20241211	160100	162935220	4985	4985	4985	4985	0
306	20241211	160000	162935220	4985	4985	4985	4985	0
307	20241211	155900	162935220	4985	4985	4985	4985	0
308	20241211	155800	162935220	4985	4985	4985	4985	0
309	20241211	155700	162935220	4985	4985	4985	4985	0
310	20241211	155600	162935220	4985	4985	4985	4985	0
311	20241211	155500	162935220	4985	4985	4985	4985	0
312	20241211	155400	162935220	4985	4985	4985	4985	0
313	20241211	155300	162935220	4985	4985	4985	4985	0
314	20241211	155200	162935220	4985	4985	4985	4985	0
315	20241211	155100	162935220	4985	4985	4985	4985	0
316	20241211	155000	162935220	4985	4985	4985	4985	0
317	20241211	154900	162935220	4985	4985	4985	4985	0
318	20241211	154800	162935220	4985	4985	4985	4985	0
319	20241211	154700	162935220	4985	4985	4985	4985	0
320	20241211	154600	162935220	4985	4985	4985	4985	0
321	20241211	154500	162935220	4985	4985	4985	4985	0
322	20241211	154400	162935220	4985	4985	4985	4985	0
323	20241211	154300	162935220	4985	4985	4985	4985	0
324	20241211	154200	162935220	4985	4985	4985	4985	0
325	20241211	154100	162935220	4985	4985	4985	4985	0
326	20241211	154000	162935220	4985	4985	4985	4985	0
327	20241211	153900	162935220	4985	4985	4985	4985	0
328	20241211	153800	162935220	4985	4985	4985	4985	0
329	20241211	153700	162935220	4985	4985	4985	4985	0
330	20241211	153600	162935220	4985	4985	4985	4985	0
331	20241211	153500	162935220	4985	4985	4985	4985	0
332	20241211	153400	162935220	4985	4985	4985	4985	696
333	20241211	153300	162935220	4985	4985	4985	4985	0
334	20241211	153200	162935220	4985	4985	4985	4985	0
335	20241211	153100	162935220	4985	4985	4985	4985	0
336	20241211	153000	162935220	4985	4985	4985	4985	696
337	20241211	152900	159465660	4970	4970	4970	4970	0
338	20241211	152800	159465660	4970	4970	4970	4970	0
339	20241211	152700	159465660	4970	4970	4970	4970	0
340	20241211	152600	159465660	4970	4970	4970	4970	0
341	20241211	152500	159465660	4970	4970	4970	4970	0
342	20241211	152400	159465660	4970	4970	4970	4970	0
343	20241211	152300	159465660	4970	4970	4970	4970	0
344	20241211	152200	159465660	4970	4970	4970	4970	0
345	20241211	152100	159465660	4970	4970	4970	4970	0
346	20241211	152000	159465660	4970	4970	4970	4970	0
347	20241211	151900	159465660	4970	4970	4970	4970	40
348	20241211	151800	159266860	4970	4960	4970	4960	46
349	20241211	151700	159038540	4955	4945	4955	4945	134
350	20241211	151600	158374845	4945	4945	4945	4945	3
351	20241211	151500	158360010	4930	4930	4930	4930	8
352	20241211	151400	158320570	4930	4930	4930	4930	169
353	20241211	151300	157487400	4930	4930	4930	4930	7
354	20241211	151200	157452890	4915	4915	4915	4915	7
355	20241211	151100	157418485	4915	4935	4935	4915	35
356	20241211	151000	157245900	4945	4940	4945	4940	50
357	20241211	150900	156998885	4950	4940	4950	4940	23
358	20241211	150800	156885105	4930	4930	4930	4930	8
359	20241211	150700	156845665	4950	4930	4950	4930	307
360	20241211	150600	155326320	4945	4930	4945	4930	3
361	20241211	150500	155311515	4925	4930	4950	4925	20
362	20241211	150400	155212815	4910	4930	4930	4910	46
363	20241211	150300	154986175	4905	4915	4915	4905	48
364	20241211	150200	154750550	4910	4910	4910	4910	8
365	20241211	150100	154711270	4905	4950	4950	4905	576
366	20241211	150000	151872175	4945	4940	4945	4940	83
367	20241211	145900	151461780	4940	4940	4940	4940	0
368	20241211	145800	151461780	4940	4940	4945	4940	43
369	20241211	145700	151249345	4935	4935	4935	4935	46
370	20241211	145600	151022335	4935	4940	4945	4935	45
371	20241211	145500	150800030	4935	4935	4935	4935	7
372	20241211	145400	150765485	4935	4940	4940	4935	475
373	20241211	145300	148421345	4940	4940	4940	4940	7
374	20241211	145200	148386765	4940	4940	4940	4940	22
375	20241211	145100	148278085	4940	4940	4940	4940	103
376	20241211	145000	147769265	4935	4940	4940	4935	50
377	20241211	144900	147522510	4935	4940	4940	4935	7
378	20241211	144800	147487950	4935	4940	4950	4935	28
379	20241211	144700	147349560	4940	4940	4940	4935	38
380	20241211	144600	147161860	4935	4935	4935	4935	7
381	20241211	144500	147127315	4950	4935	4950	4935	9
382	20241211	144400	147082885	4935	4935	4940	4935	80
383	20241211	144300	146688070	4930	4930	4930	4930	0
384	20241211	144200	146688070	4930	4925	4930	4925	50
385	20241211	144100	146441735	4920	4925	4925	4920	7
386	20241211	144000	146407280	4920	4920	4920	4920	7
387	20241211	143900	146372840	4920	4925	4925	4920	8
388	20241211	143800	146333465	4920	4925	4925	4920	90
389	20241211	143700	145890550	4925	4925	4925	4925	8
390	20241211	143600	145851150	4930	4925	4930	4925	43
391	20241211	143500	145639360	4920	4920	4920	4920	0
392	20241211	143400	145639360	4920	4925	4930	4920	31
393	20241211	143300	145486695	4925	4925	4925	4925	7
394	20241211	143200	145452220	4925	4925	4925	4925	7
395	20241211	143100	145417745	4925	4945	4945	4925	69
396	20241211	143000	145077420	4925	4925	4925	4920	37
397	20241211	142900	144895230	4925	4920	4925	4920	11
398	20241211	142800	144841095	4920	4925	4925	4920	7
399	20241211	142700	144806640	4920	4920	4920	4920	0
400	20241211	142600	144806640	4920	4920	4920	4920	10
401	20241211	142500	144757440	4915	4915	4915	4915	48
402	20241211	142400	144521520	4915	4915	4920	4915	44
403	20241211	142300	144305245	4915	4915	4915	4915	8
404	20241211	142200	144265925	4920	4920	4920	4915	84
405	20241211	142100	143852680	4920	4920	4920	4920	7
406	20241211	142000	143818240	4920	4925	4925	4920	11
407	20241211	141900	143764105	4925	4925	4925	4925	20
408	20241211	141800	143665605	4925	4930	4930	4925	41
409	20241211	141700	143463485	4925	4935	4935	4925	8
410	20241211	141600	143424050	4925	4925	4925	4925	7
411	20241211	141500	143389575	4945	4940	4945	4925	48
412	20241211	141400	143152455	4940	4940	4940	4915	28
413	20241211	141300	143014335	4910	4910	4910	4910	7
414	20241211	141200	142979965	4945	4890	4945	4890	251
415	20241211	141100	141746350	4895	4895	4895	4895	22
416	20241211	141000	141638660	4895	4900	4900	4890	18
417	20241211	140900	141550525	4885	4885	4885	4885	7
418	20241211	140800	141516330	4895	4890	4895	4885	54
419	20241211	140700	141252250	4885	4885	4885	4885	7
420	20241211	140600	141218055	4885	4890	4890	4885	45
421	20241211	140500	140998215	4895	4885	4895	4885	42
422	20241211	140400	140792695	4890	4885	4890	4885	40
423	20241211	140300	140597130	4895	4895	4895	4895	10
424	20241211	140200	140548180	4895	4890	4895	4880	11
425	20241211	140100	140494425	4890	4890	4890	4890	40
426	20241211	140000	140298825	4880	4885	4885	4880	52
427	20241211	135900	140044835	4890	4885	4890	4885	17
428	20241211	135800	139961740	4890	4885	4890	4885	47
429	20241211	135700	139732115	4890	4885	4890	4885	52
430	20241211	135600	139477875	4885	4885	4885	4885	7
431	20241211	135500	139443680	4900	4900	4900	4900	3
432	20241211	135400	139428980	4880	4890	4890	4880	16
433	20241211	135300	139350820	4890	4895	4900	4890	57
434	20241211	135200	139071910	4890	4890	4895	4890	44
435	20241211	135100	138856735	4890	4895	4895	4890	16
436	20241211	135000	138778450	4890	4890	4890	4890	7
437	20241211	134900	138744220	4890	4890	4890	4890	8
438	20241211	134800	138705100	4905	4880	4905	4880	78
439	20241211	134700	138324435	4885	4885	4885	4885	34
440	20241211	134600	138158345	4885	4890	4890	4885	11
441	20241211	134500	138104595	4885	4885	4885	4885	7
442	20241211	134400	138070400	4880	4880	4880	4880	7
443	20241211	134300	138036240	4875	4900	4900	4875	11
444	20241211	134200	137982540	4875	4885	4885	4875	7
445	20241211	134100	137948385	4880	4880	4880	4880	8
446	20241211	134000	137909345	4880	4880	4905	4875	101
447	20241211	133900	137416635	4885	4885	4885	4885	3
448	20241211	133800	137401980	4880	4880	4880	4880	7
449	20241211	133700	137367820	4885	4885	4885	4880	64
450	20241211	133600	137055215	4890	4880	4890	4880	110
451	20241211	133500	136518350	4880	4880	4880	4880	8
452	20241211	133400	136479310	4885	4900	4900	4885	49
453	20241211	133300	136239900	4890	4895	4905	4890	10
454	20241211	133200	136190975	4895	4890	4895	4890	40
455	20241211	133100	135995215	4885	4885	4885	4885	0
456	20241211	133000	135995215	4885	4885	4885	4885	7
457	20241211	132900	135961020	4885	4890	4890	4885	41
458	20241211	132800	135760570	4880	4890	4890	4880	46
459	20241211	132700	135535690	4885	4885	4885	4885	7
460	20241211	132600	135501495	4880	4880	4880	4880	8
461	20241211	132500	135462455	4890	4880	4890	4880	47
462	20241211	132400	135232695	4890	4875	4890	4875	476
463	20241211	132300	132909695	4880	4880	4880	4880	3
464	20241211	132200	132895055	4870	4870	4875	4870	51
465	20241211	132100	132646635	4870	4870	4870	4870	49
466	20241211	132000	132408005	4875	4875	4875	4875	8
467	20241211	131900	132369005	4875	4870	4875	4870	40
468	20241211	131800	132174040	4880	4870	4880	4870	11
469	20241211	131700	132120440	4875	4875	4875	4870	17
470	20241211	131600	132037595	4875	4880	4880	4875	70
471	20241211	131500	131696200	4870	4870	4870	4870	38
472	20241211	131400	131511140	4875	4875	4875	4865	41
473	20241211	131300	131311335	4865	4865	4865	4865	7
474	20241211	131200	131277280	4865	4870	4870	4865	8
475	20241211	131100	131238345	4865	4865	4870	4865	60
476	20241211	131000	130946200	4865	4865	4865	4865	8
477	20241211	130900	130907280	4860	4860	4860	4860	70
478	20241211	130800	130567080	4870	4860	4870	4860	19
479	20241211	130700	130474630	4865	4860	4865	4860	39
480	20241211	130600	130285060	4865	4860	4865	4855	9
481	20241211	130500	130241340	4855	4855	4855	4850	40
482	20241211	130400	130047145	4850	4850	4860	4850	11
483	20241211	130300	129993785	4850	4860	4865	4850	48
484	20241211	130200	129760545	4860	4860	4860	4855	57
485	20241211	130100	129483770	4860	4865	4865	4860	18
486	20241211	130000	129396275	4860	4865	4865	4860	7
487	20241211	125900	129362240	4880	4880	4880	4880	13
488	20241211	125800	129298800	4865	4865	4865	4860	79
489	20241211	125700	128914670	4860	4865	4865	4860	91
490	20241211	125600	128471990	4865	4875	4875	4865	32
491	20241211	125500	128316170	4870	4890	4890	4870	11
492	20241211	125400	128262540	4870	4870	4870	4865	40
493	20241211	125300	128067760	4865	4865	4865	4865	8
494	20241211	125200	128028840	4865	4865	4865	4865	7
495	20241211	125100	127994785	4890	4890	4890	4890	0
496	20241211	125000	127994785	4890	4865	4890	4865	343
497	20241211	124900	126326000	4865	4870	4870	4865	105
498	20241211	124800	125814690	4885	4890	4890	4885	117
499	20241211	124700	125243125	4885	4890	4890	4885	11
500	20241211	124600	125189375	4890	4895	4895	4890	44
501	20241211	124500	124974200	4890	4890	4890	4890	7
502	20241211	124400	124939970	4895	4895	4895	4895	0
503	20241211	124300	124939970	4895	4905	4905	4895	75
504	20241211	124200	124572720	4900	4900	4900	4900	43
505	20241211	124100	124362020	4900	4900	4900	4895	31
506	20241211	124000	124210160	4895	4895	4895	4895	33
507	20241211	123900	124048625	4900	4895	4900	4895	10
508	20241211	123800	123999660	4895	4895	4895	4895	3
509	20241211	123700	123984975	4890	4885	4890	4885	100
510	20241211	123600	123496325	4890	4890	4890	4890	6
511	20241211	123500	123466985	4890	4890	4890	4890	0
512	20241211	123400	123466985	4890	4895	4895	4890	25
513	20241211	123300	123344655	4900	4895	4900	4890	46
514	20241211	123200	123119520	4890	4890	4890	4890	17
515	20241211	123100	123036390	4890	4885	4890	4885	36
516	20241211	123000	122860515	4885	4890	4890	4885	46
517	20241211	122900	122635790	4885	4885	4885	4885	4
518	20241211	122800	122616250	4880	4880	4880	4880	34
519	20241211	122700	122450330	4885	4885	4885	4885	0
520	20241211	122600	122450330	4885	4885	4885	4885	6
521	20241211	122500	122421020	4880	4875	4880	4875	50
522	20241211	122400	122177185	4880	4885	4885	4880	43
523	20241211	122300	121967280	4885	4885	4885	4885	3
524	20241211	122200	121952625	4885	4885	4885	4885	7
525	20241211	122100	121918430	4890	4885	4890	4885	38
526	20241211	122000	121732780	4885	4885	4885	4885	3
527	20241211	121900	121718125	4885	4880	4885	4880	37
528	20241211	121800	121537550	4880	4880	4880	4880	51
529	20241211	121700	121288670	4890	4890	4895	4885	31
530	20241211	121600	121137125	4885	4880	4885	4880	45
531	20241211	121500	120917465	4870	4870	4870	4870	39
532	20241211	121400	120727535	4870	4870	4870	4870	3
533	20241211	121300	120712925	4870	4865	4870	4865	36
534	20241211	121200	120537770	4870	4870	4870	4870	39
535	20241211	121100	120347840	4870	4875	4875	4870	39
536	20241211	121000	120157895	4870	4870	4870	4870	0
537	20241211	120900	120157895	4870	4885	4885	4870	100
538	20241211	120800	119670320	4885	4885	4885	4885	1
539	20241211	120700	119665435	4875	4875	4875	4875	59
540	20241211	120600	119377810	4880	4880	4880	4880	0
541	20241211	120500	119377810	4880	4885	4885	4880	22
542	20241211	120400	119270435	4885	4885	4885	4885	46
543	20241211	120300	119045725	4885	4885	4885	4885	0
544	20241211	120200	119045725	4885	4885	4885	4885	10
545	20241211	120100	118996875	4890	4885	4890	4885	36
546	20241211	120000	118821000	4885	4885	4885	4885	31
547	20241211	115900	118669565	4885	4885	4885	4885	42
548	20241211	115800	118464395	4890	4885	4890	4885	37
549	20241211	115700	118283635	4890	4890	4890	4890	3
550	20241211	115600	118268965	4880	4880	4880	4880	0
551	20241211	115500	118268965	4880	4880	4880	4880	0
552	20241211	115400	118268965	4880	4880	4880	4880	0
553	20241211	115300	118268965	4880	4880	4880	4880	18
554	20241211	115200	118181125	4880	4890	4890	4880	58
555	20241211	115100	117897965	4890	4885	4890	4885	54
556	20241211	115000	117633955	4895	4895	4895	4895	0
557	20241211	114900	117633955	4895	4895	4895	4895	0
558	20241211	114800	117633955	4895	4890	4895	4890	2
559	20241211	114700	117624170	4885	4885	4885	4885	60
560	20241211	114600	117331070	4885	4885	4885	4885	43
561	20241211	114500	117121015	4890	4890	4890	4890	9
562	20241211	114400	117077005	4905	4905	4905	4905	0
563	20241211	114300	117077005	4905	4905	4905	4905	0
564	20241211	114200	117077005	4905	4905	4905	4905	1
565	20241211	114100	117072100	4885	4885	4885	4885	22
566	20241211	114000	116964630	4885	4900	4900	4885	75
567	20241211	113900	116598000	4905	4905	4905	4905	45
568	20241211	113800	116377275	4895	4895	4895	4895	0
569	20241211	113700	116377275	4895	4895	4895	4895	1
570	20241211	113600	116372380	4885	4885	4885	4885	0
571	20241211	113500	116372380	4885	4885	4885	4885	0
572	20241211	113400	116372380	4885	4885	4885	4885	0
573	20241211	113300	116372380	4885	4885	4885	4885	38
574	20241211	113200	116186750	4930	4930	4930	4930	334
575	20241211	113100	114540130	4930	4885	4930	4885	122
576	20241211	113000	113942045	4875	4860	4875	4860	53
577	20241211	112900	113684070	4855	4860	4860	4855	546
578	20241211	112800	111031260	4860	4860	4860	4860	576
579	20241211	112700	108231900	4860	4850	4860	4850	145
580	20241211	112600	107528620	4850	4850	4850	4850	12
581	20241211	112500	107470420	4855	4855	4855	4855	31
582	20241211	112400	107319915	4860	4880	4880	4860	999
583	20241211	112300	102454740	4880	4880	4880	4880	3
584	20241211	112200	102440100	4880	4880	4880	4875	107
585	20241211	112100	101918240	4875	4875	4875	4875	0
586	20241211	112000	101918240	4875	4875	4875	4875	38
587	20241211	111900	101732990	4890	4905	4905	4890	324
588	20241211	111800	100146850	4905	4900	4905	4900	22
589	20241211	111700	100038990	4900	4905	4905	4900	718
590	20241211	111600	96517885	4910	4905	4910	4905	36
591	20241211	111500	96341290	4910	4910	4910	4910	29
592	20241211	111400	96198900	4915	4915	4920	4915	42
593	20241211	111300	95992455	4910	4910	4910	4910	34
594	20241211	111200	95825515	4915	4915	4915	4915	0
595	20241211	111100	95825515	4915	4910	4915	4910	23
596	20241211	111000	95712570	4915	4915	4915	4915	44
597	20241211	110900	95496310	4915	4915	4915	4915	3
598	20241211	110800	95481565	4910	4915	4915	4910	30
599	20241211	110700	95334215	4915	4920	4920	4915	36
600	20241211	110600	95157260	4910	4910	4910	4910	0
601	20241211	110500	95157260	4910	4915	4915	4910	38
602	20241211	110400	94970665	4915	4915	4915	4915	90
603	20241211	110300	94528315	4920	4920	4920	4920	0
604	20241211	110200	94528315	4920	4920	4920	4920	31
605	20241211	110100	94375795	4915	4915	4920	4915	207
606	20241211	110000	93357740	4920	4920	4920	4920	0
607	20241211	105900	93357740	4920	4920	4920	4920	3
608	20241211	105800	93342980	4915	4915	4915	4915	33
609	20241211	105700	93180785	4920	4915	4920	4915	63
610	20241211	105600	92870895	4920	4920	4920	4920	183
611	20241211	105500	91970535	4915	4925	4925	4915	236
612	20241211	105400	90808595	4940	4920	4940	4920	1330
613	20241211	105300	84253055	4920	4915	4920	4915	248
614	20241211	105200	83033895	4920	4915	4920	4915	36
615	20241211	105100	82856940	4920	4920	4920	4920	185
616	20241211	105000	81946740	4920	4920	4920	4920	0
617	20241211	104900	81946740	4920	4925	4925	4920	68
618	20241211	104800	81611990	4925	4925	4925	4925	0
619	20241211	104700	81611990	4925	4925	4925	4925	3
620	20241211	104600	81597215	4920	4920	4920	4920	34
621	20241211	104500	81429935	4925	4925	4925	4925	3
622	20241211	104400	81415160	4920	4920	4920	4920	53
623	20241211	104300	81154400	4920	4915	4920	4915	141
624	20241211	104200	80461325	4910	4910	4910	4910	36
625	20241211	104100	80284565	4915	4915	4915	4915	0
626	20241211	104000	80284565	4915	4915	4915	4910	65
627	20241211	103900	79965255	4915	4915	4915	4915	20
628	20241211	103800	79866955	4910	4915	4915	4910	24
629	20241211	103700	79749100	4910	4915	4915	4910	79
630	20241211	103600	79360985	4915	4915	4915	4915	43
631	20241211	103500	79149640	4920	4920	4920	4920	3
632	20241211	103400	79134880	4915	4915	4915	4915	33
633	20241211	103300	78972685	4920	4920	4920	4920	11
634	20241211	103200	78918565	4920	4920	4920	4920	20
635	20241211	103100	78820165	4915	4920	4920	4915	1182
636	20241211	103000	73009775	4920	4920	4920	4920	37
637	20241211	102900	72827735	4925	4920	4925	4920	335
638	20241211	102800	71178220	4915	4920	4920	4915	72
639	20241211	102700	70824150	4915	4915	4915	4915	7
640	20241211	102600	70789745	4915	4915	4915	4915	3
641	20241211	102500	70775000	4910	4910	4910	4910	48
642	20241211	102400	70539320	4910	4920	4920	4910	105
643	20241211	102300	70023265	4920	4915	4920	4915	45
644	20241211	102200	69802075	4920	4920	4920	4920	31
645	20241211	102100	69649555	4925	4925	4925	4925	13
646	20241211	102000	69585530	4920	4920	4920	4920	0
647	20241211	101900	69585530	4920	4920	4925	4920	644
648	20241211	101800	66414280	4920	4915	4920	4915	14
649	20241211	101700	66345450	4915	4920	4920	4915	18
650	20241211	101600	66256915	4920	4925	4925	4920	36
651	20241211	101500	66079780	4915	4915	4915	4915	0
652	20241211	101400	66079780	4915	4910	4915	4910	107
653	20241211	101300	65553975	4915	4915	4915	4915	4
654	20241211	101200	65534315	4905	4905	4905	4905	0
655	20241211	101100	65534315	4905	4905	4905	4905	0
656	20241211	101000	65534315	4905	4905	4905	4905	43
657	20241211	100900	65323400	4920	4920	4925	4920	37
658	20241211	100800	65141340	4920	4920	4920	4920	43
659	20241211	100700	64929780	4920	4925	4925	4920	81
660	20241211	100600	64531060	4925	4920	4925	4920	153
661	20241211	100500	63778260	4920	4925	4925	4920	621
662	20241211	100400	60720165	4925	4935	4935	4925	53
663	20241211	100300	60459025	4935	4930	4935	4930	36
664	20241211	100200	60281535	4925	4925	4925	4925	1
665	20241211	100100	60276610	4940	4940	4940	4940	0
666	20241211	100000	60276610	4940	4940	4940	4940	23
667	20241211	095900	60162990	4945	4950	4950	4940	265
668	20241211	095800	58851770	4950	4955	4955	4950	65
669	20241211	095700	58529840	4970	4970	4970	4970	1
670	20241211	095600	58524870	4955	4955	4955	4955	0
671	20241211	095500	58524870	4955	4955	4955	4955	0
672	20241211	095400	58524870	4955	4955	4955	4955	64
673	20241211	095300	58207750	4940	4940	4940	4940	28
674	20241211	095200	58069430	4950	4960	4960	4950	78
675	20241211	095100	57683135	4960	4960	4960	4960	5
676	20241211	095000	57658335	4960	4960	4960	4960	19
677	20241211	094900	57564095	4975	4975	4975	4975	0
678	20241211	094800	57564095	4975	4975	4975	4975	0
679	20241211	094700	57564095	4975	4975	4975	4975	3
680	20241211	094600	57549170	4980	4980	4980	4980	20
681	20241211	094500	57449570	4985	4985	4985	4985	20
682	20241211	094400	57349870	4985	4955	4985	4955	61
683	20241211	094300	57046985	4990	4985	4990	4985	848
684	20241211	094200	52819585	4985	4960	4985	4960	999
685	20241211	094100	47854235	4955	4950	4955	4950	134
686	20241211	094000	47190430	4950	4945	4950	4945	1492
687	20241211	093900	39812390	4940	4935	4940	4935	190
688	20241211	093800	38874290	4935	4930	4935	4930	41
689	20241211	093700	38672060	4930	4930	4930	4930	46
690	20241211	093600	38445280	4935	4935	4935	4935	7
691	20241211	093500	38410735	4940	4940	4940	4940	0
692	20241211	093400	38410735	4940	4940	4940	4940	0
693	20241211	093300	38410735	4940	4940	4940	4940	0
694	20241211	093200	38410735	4940	4940	4940	4940	121
695	20241211	093100	37812995	4945	4945	4945	4915	1520
696	20241211	093000	30333055	4950	4950	4950	4950	3
697	20241211	092900	30318205	4950	4940	4960	4940	21
698	20241211	092800	30214435	4960	4970	4970	4960	262
699	20241211	092700	28913840	4970	4970	4970	4970	45
700	20241211	092600	28690190	4970	4975	4975	4970	5
701	20241211	092500	28665325	4965	4965	4965	4965	1
702	20241211	092400	28660360	4985	4970	4985	4965	12
703	20241211	092300	28600745	4965	4965	4965	4965	0
704	20241211	092200	28600745	4965	4970	4970	4965	600
705	20241211	092100	25621245	4965	4965	4965	4965	24
706	20241211	092000	25502085	4960	4960	4960	4960	20
707	20241211	091900	25402885	4960	4955	4965	4955	827
708	20241211	091800	21302945	4955	4950	4960	4950	619
709	20241211	091700	18236790	4950	4950	4950	4920	24
710	20241211	091600	18118590	4915	4890	4915	4890	72
711	20241211	091500	17765385	4875	4885	4890	4875	3
712	20241211	091400	17750735	4870	4870	4870	4870	13
713	20241211	091300	17687425	4850	4870	4870	4850	45
714	20241211	091200	17468955	4855	4845	4855	4845	127
715	20241211	091100	16852560	4845	4845	4845	4845	1
716	20241211	091000	16847715	4845	4820	4845	4740	365
717	20241211	090900	15103095	4800	4800	4800	4800	40
718	20241211	090800	14911095	4795	4765	4795	4765	104
719	20241211	090700	14414755	4760	4710	4760	4710	90
720	20241211	090600	13989755	4695	4750	4750	4695	711
721	20241211	090500	10641495	4745	4745	4745	4745	4
722	20241211	090400	10622515	4750	4690	4750	4690	52
723	20241211	090300	10378515	4680	4680	4680	4680	7
724	20241211	090200	10345755	4755	4690	4755	4690	712
725	20241211	090100	6965850	4690	4690	4690	4690	1
726	20241211	090000	6961160	4770	4600	4770	4600	1513