KissMeData/377190/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212000	437448285	2910	2910	2910	2910	6048
3	20241212	211900	437448285	2910	2910	2910	2910	0
4	20241212	211800	437448285	2910	2910	2910	2910	0
5	20241212	211700	437448285	2910	2910	2910	2910	0
6	20241212	211600	437448285	2910	2910	2910	2910	0
7	20241212	211500	437448285	2910	2910	2910	2910	0
8	20241212	211400	437448285	2910	2910	2910	2910	0
9	20241212	211300	437448285	2910	2910	2910	2910	0
10	20241212	211200	437448285	2910	2910	2910	2910	0
11	20241212	211100	437448285	2910	2910	2910	2910	0
12	20241212	211000	437448285	2910	2910	2910	2910	0
13	20241212	210900	437448285	2910	2910	2910	2910	0
14	20241212	210800	437448285	2910	2910	2910	2910	0
15	20241212	210700	437448285	2910	2910	2910	2910	0
16	20241212	210600	437448285	2910	2910	2910	2910	0
17	20241212	210500	437448285	2910	2910	2910	2910	0
18	20241212	210400	437448285	2910	2910	2910	2910	0
19	20241212	210300	437448285	2910	2910	2910	2910	0
20	20241212	210200	437448285	2910	2910	2910	2910	0
21	20241212	210100	437448285	2910	2910	2910	2910	0
22	20241212	210000	437448285	2910	2910	2910	2910	0
23	20241212	205900	437448285	2910	2910	2910	2910	0
24	20241212	205800	437448285	2910	2910	2910	2910	0
25	20241212	205700	437448285	2910	2910	2910	2910	0
26	20241212	205600	437448285	2910	2910	2910	2910	0
27	20241212	205500	437448285	2910	2910	2910	2910	0
28	20241212	205400	437448285	2910	2910	2910	2910	0
29	20241212	205300	437448285	2910	2910	2910	2910	0
30	20241212	205200	437448285	2910	2910	2910	2910	0
31	20241212	205100	437448285	2910	2910	2910	2910	0
32	20241212	205000	437448285	2910	2910	2910	2910	6048
33	20241212	204900	437448285	2910	2910	2910	2910	0
34	20241212	204800	437448285	2910	2910	2910	2910	0
35	20241212	204700	437448285	2910	2910	2910	2910	0
36	20241212	204600	437448285	2910	2910	2910	2910	0
37	20241212	204500	437448285	2910	2910	2910	2910	0
38	20241212	204400	437448285	2910	2910	2910	2910	0
39	20241212	204300	437448285	2910	2910	2910	2910	0
40	20241212	204200	437448285	2910	2910	2910	2910	0
41	20241212	204100	437448285	2910	2910	2910	2910	0
42	20241212	204000	437448285	2910	2910	2910	2910	0
43	20241212	203900	437448285	2910	2910	2910	2910	0
44	20241212	203800	437448285	2910	2910	2910	2910	0
45	20241212	203700	437448285	2910	2910	2910	2910	0
46	20241212	203600	437448285	2910	2910	2910	2910	0
47	20241212	203500	437448285	2910	2910	2910	2910	0
48	20241212	203400	437448285	2910	2910	2910	2910	0
49	20241212	203300	437448285	2910	2910	2910	2910	0
50	20241212	203200	437448285	2910	2910	2910	2910	0
51	20241212	203100	437448285	2910	2910	2910	2910	0
52	20241212	203000	437448285	2910	2910	2910	2910	0
53	20241212	202900	437448285	2910	2910	2910	2910	0
54	20241212	202800	437448285	2910	2910	2910	2910	0
55	20241212	202700	437448285	2910	2910	2910	2910	0
56	20241212	202600	437448285	2910	2910	2910	2910	0
57	20241212	202500	437448285	2910	2910	2910	2910	0
58	20241212	202400	437448285	2910	2910	2910	2910	0
59	20241212	202300	437448285	2910	2910	2910	2910	0
60	20241212	202200	437448285	2910	2910	2910	2910	0
61	20241212	202100	437448285	2910	2910	2910	2910	0
62	20241212	202000	437448285	2910	2910	2910	2910	6048
63	20241212	201900	437448285	2910	2910	2910	2910	0
64	20241212	201800	437448285	2910	2910	2910	2910	0
65	20241212	201700	437448285	2910	2910	2910	2910	0
66	20241212	201600	437448285	2910	2910	2910	2910	0
67	20241212	201500	437448285	2910	2910	2910	2910	0
68	20241212	201400	437448285	2910	2910	2910	2910	0
69	20241212	201300	437448285	2910	2910	2910	2910	0
70	20241212	201200	437448285	2910	2910	2910	2910	0
71	20241212	201100	437448285	2910	2910	2910	2910	0
72	20241212	201000	437448285	2910	2910	2910	2910	0
73	20241212	200900	437448285	2910	2910	2910	2910	0
74	20241212	200800	437448285	2910	2910	2910	2910	0
75	20241212	200700	437448285	2910	2910	2910	2910	0
76	20241212	200600	437448285	2910	2910	2910	2910	0
77	20241212	200500	437448285	2910	2910	2910	2910	0
78	20241212	200400	437448285	2910	2910	2910	2910	0
79	20241212	200300	437448285	2910	2910	2910	2910	0
80	20241212	200200	437448285	2910	2910	2910	2910	0
81	20241212	200100	437448285	2910	2910	2910	2910	0
82	20241212	200000	437448285	2910	2910	2910	2910	0
83	20241212	195900	437448285	2910	2910	2910	2910	0
84	20241212	195800	437448285	2910	2910	2910	2910	0
85	20241212	195700	437448285	2910	2910	2910	2910	0
86	20241212	195600	437448285	2910	2910	2910	2910	0
87	20241212	195500	437448285	2910	2910	2910	2910	0
88	20241212	195400	437448285	2910	2910	2910	2910	0
89	20241212	195300	437448285	2910	2910	2910	2910	0
90	20241212	195200	437448285	2910	2910	2910	2910	0
91	20241212	195100	437448285	2910	2910	2910	2910	0
92	20241212	195000	437448285	2910	2910	2910	2910	6048
93	20241212	194900	437448285	2910	2910	2910	2910	0
94	20241212	194800	437448285	2910	2910	2910	2910	0
95	20241212	194700	437448285	2910	2910	2910	2910	0
96	20241212	194600	437448285	2910	2910	2910	2910	0
97	20241212	194500	437448285	2910	2910	2910	2910	0
98	20241212	194400	437448285	2910	2910	2910	2910	0
99	20241212	194300	437448285	2910	2910	2910	2910	0
100	20241212	194200	437448285	2910	2910	2910	2910	0
101	20241212	194100	437448285	2910	2910	2910	2910	0
102	20241212	194000	437448285	2910	2910	2910	2910	0
103	20241212	193900	437448285	2910	2910	2910	2910	0
104	20241212	193800	437448285	2910	2910	2910	2910	0
105	20241212	193700	437448285	2910	2910	2910	2910	0
106	20241212	193600	437448285	2910	2910	2910	2910	0
107	20241212	193500	437448285	2910	2910	2910	2910	0
108	20241212	193400	437448285	2910	2910	2910	2910	0
109	20241212	193300	437448285	2910	2910	2910	2910	0
110	20241212	193200	437448285	2910	2910	2910	2910	0
111	20241212	193100	437448285	2910	2910	2910	2910	0
112	20241212	193000	437448285	2910	2910	2910	2910	0
113	20241212	192900	437448285	2910	2910	2910	2910	0
114	20241212	192800	437448285	2910	2910	2910	2910	0
115	20241212	192700	437448285	2910	2910	2910	2910	0
116	20241212	192600	437448285	2910	2910	2910	2910	0
117	20241212	192500	437448285	2910	2910	2910	2910	0
118	20241212	192400	437448285	2910	2910	2910	2910	0
119	20241212	192300	437448285	2910	2910	2910	2910	0
120	20241212	192200	437448285	2910	2910	2910	2910	0
121	20241212	192100	437448285	2910	2910	2910	2910	0
122	20241212	192000	437448285	2910	2910	2910	2910	6048
123	20241212	191900	437448285	2910	2910	2910	2910	0
124	20241212	191800	437448285	2910	2910	2910	2910	0
125	20241212	191700	437448285	2910	2910	2910	2910	0
126	20241212	191600	437448285	2910	2910	2910	2910	0
127	20241212	191500	437448285	2910	2910	2910	2910	0
128	20241212	191400	437448285	2910	2910	2910	2910	0
129	20241212	191300	437448285	2910	2910	2910	2910	0
130	20241212	191200	437448285	2910	2910	2910	2910	0
131	20241212	191100	437448285	2910	2910	2910	2910	0
132	20241212	191000	437448285	2910	2910	2910	2910	0
133	20241212	190900	437448285	2910	2910	2910	2910	0
134	20241212	190800	437448285	2910	2910	2910	2910	0
135	20241212	190700	437448285	2910	2910	2910	2910	0
136	20241212	190600	437448285	2910	2910	2910	2910	0
137	20241212	190500	437448285	2910	2910	2910	2910	0
138	20241212	190400	437448285	2910	2910	2910	2910	0
139	20241212	190300	437448285	2910	2910	2910	2910	0
140	20241212	190200	437448285	2910	2910	2910	2910	0
141	20241212	190100	437448285	2910	2910	2910	2910	0
142	20241212	190000	437448285	2910	2910	2910	2910	0
143	20241212	185900	437448285	2910	2910	2910	2910	0
144	20241212	185800	437448285	2910	2910	2910	2910	0
145	20241212	185700	437448285	2910	2910	2910	2910	0
146	20241212	185600	437448285	2910	2910	2910	2910	0
147	20241212	185500	437448285	2910	2910	2910	2910	0
148	20241212	185400	437448285	2910	2910	2910	2910	0
149	20241212	185300	437448285	2910	2910	2910	2910	0
150	20241212	185200	437448285	2910	2910	2910	2910	0
151	20241212	185100	437448285	2910	2910	2910	2910	0
152	20241212	185000	437448285	2910	2910	2910	2910	6048
153	20241212	184900	437448285	2910	2910	2910	2910	0
154	20241212	184800	437448285	2910	2910	2910	2910	0
155	20241212	184700	437448285	2910	2910	2910	2910	0
156	20241212	184600	437448285	2910	2910	2910	2910	0
157	20241212	184500	437448285	2910	2910	2910	2910	0
158	20241212	184400	437448285	2910	2910	2910	2910	0
159	20241212	184300	437448285	2910	2910	2910	2910	0
160	20241212	184200	437448285	2910	2910	2910	2910	0
161	20241212	184100	437448285	2910	2910	2910	2910	0
162	20241212	184000	437448285	2910	2910	2910	2910	0
163	20241212	183900	437448285	2910	2910	2910	2910	0
164	20241212	183800	437448285	2910	2910	2910	2910	0
165	20241212	183700	437448285	2910	2910	2910	2910	0
166	20241212	183600	437448285	2910	2910	2910	2910	0
167	20241212	183500	437448285	2910	2910	2910	2910	0
168	20241212	183400	437448285	2910	2910	2910	2910	0
169	20241212	183300	437448285	2910	2910	2910	2910	0
170	20241212	183200	437448285	2910	2910	2910	2910	0
171	20241212	183100	437448285	2910	2910	2910	2910	0
172	20241212	183000	437448285	2910	2910	2910	2910	0
173	20241212	182900	437448285	2910	2910	2910	2910	0
174	20241212	182800	437448285	2910	2910	2910	2910	0
175	20241212	182700	437448285	2910	2910	2910	2910	0
176	20241212	182600	437448285	2910	2910	2910	2910	0
177	20241212	182500	437448285	2910	2910	2910	2910	0
178	20241212	182400	437448285	2910	2910	2910	2910	0
179	20241212	182300	437448285	2910	2910	2910	2910	0
180	20241212	182200	437448285	2910	2910	2910	2910	0
181	20241212	182100	437448285	2910	2910	2910	2910	0
182	20241212	182000	437448285	2910	2910	2910	2910	6048
183	20241212	181900	437448285	2910	2910	2910	2910	0
184	20241212	181800	437448285	2910	2910	2910	2910	0
185	20241212	181700	437448285	2910	2910	2910	2910	0
186	20241212	181600	437448285	2910	2910	2910	2910	0
187	20241212	181500	437448285	2910	2910	2910	2910	0
188	20241212	181400	437448285	2910	2910	2910	2910	0
189	20241212	181300	437448285	2910	2910	2910	2910	0
190	20241212	181200	437448285	2910	2910	2910	2910	0
191	20241212	181100	437448285	2910	2910	2910	2910	0
192	20241212	181000	437448285	2910	2910	2910	2910	0
193	20241212	180900	437448285	2910	2910	2910	2910	0
194	20241212	180800	437448285	2910	2910	2910	2910	0
195	20241212	180700	437448285	2910	2910	2910	2910	0
196	20241212	180600	437448285	2910	2910	2910	2910	0
197	20241212	180500	437448285	2910	2910	2910	2910	0
198	20241212	180400	437448285	2910	2910	2910	2910	0
199	20241212	180300	437448285	2910	2910	2910	2910	0
200	20241212	180200	437448285	2910	2910	2910	2910	0
201	20241212	180100	437448285	2910	2910	2910	2910	0
202	20241212	180000	437448285	2910	2910	2910	2910	0
203	20241212	175900	437448285	2910	2910	2910	2910	0
204	20241212	175800	437448285	2910	2910	2910	2910	0
205	20241212	175700	437448285	2910	2910	2910	2910	0
206	20241212	175600	437448285	2910	2910	2910	2910	0
207	20241212	175500	437448285	2910	2910	2910	2910	0
208	20241212	175400	437448285	2910	2910	2910	2910	0
209	20241212	175300	437448285	2910	2910	2910	2910	0
210	20241212	175200	437448285	2910	2910	2910	2910	0
211	20241212	175100	437448285	2910	2910	2910	2910	0
212	20241212	175000	437448285	2910	2910	2910	2910	6048
213	20241212	174900	437448285	2910	2910	2910	2910	0
214	20241212	174800	437448285	2910	2910	2910	2910	0
215	20241212	174700	437448285	2910	2910	2910	2910	0
216	20241212	174600	437448285	2910	2910	2910	2910	0
217	20241212	174500	437448285	2910	2910	2910	2910	0
218	20241212	174400	437448285	2910	2910	2910	2910	0
219	20241212	174300	437448285	2910	2910	2910	2910	0
220	20241212	174200	437448285	2910	2910	2910	2910	0
221	20241212	174100	437448285	2910	2910	2910	2910	0
222	20241212	174000	437448285	2910	2910	2910	2910	0
223	20241212	173900	437448285	2910	2910	2910	2910	0
224	20241212	173800	437448285	2910	2910	2910	2910	0
225	20241212	173700	437448285	2910	2910	2910	2910	0
226	20241212	173600	437448285	2910	2910	2910	2910	0
227	20241212	173500	437448285	2910	2910	2910	2910	0
228	20241212	173400	437448285	2910	2910	2910	2910	0
229	20241212	173300	437448285	2910	2910	2910	2910	0
230	20241212	173200	437448285	2910	2910	2910	2910	0
231	20241212	173100	437448285	2910	2910	2910	2910	0
232	20241212	173000	437448285	2910	2910	2910	2910	0
233	20241212	172900	437448285	2910	2910	2910	2910	0
234	20241212	172800	437448285	2910	2910	2910	2910	0
235	20241212	172700	437448285	2910	2910	2910	2910	0
236	20241212	172600	437448285	2910	2910	2910	2910	0
237	20241212	172500	437448285	2910	2910	2910	2910	0
238	20241212	172400	437448285	2910	2910	2910	2910	0
239	20241212	172300	437448285	2910	2910	2910	2910	0
240	20241212	172200	437448285	2910	2910	2910	2910	0
241	20241212	172100	437448285	2910	2910	2910	2910	0
242	20241212	172000	437448285	2910	2910	2910	2910	6048
243	20241212	171900	437448285	2910	2910	2910	2910	0
244	20241212	171800	437448285	2910	2910	2910	2910	0
245	20241212	171700	437448285	2910	2910	2910	2910	0
246	20241212	171600	437448285	2910	2910	2910	2910	0
247	20241212	171500	437448285	2910	2910	2910	2910	0
248	20241212	171400	437448285	2910	2910	2910	2910	0
249	20241212	171300	437448285	2910	2910	2910	2910	0
250	20241212	171200	437448285	2910	2910	2910	2910	0
251	20241212	171100	437448285	2910	2910	2910	2910	0
252	20241212	171000	437448285	2910	2910	2910	2910	0
253	20241212	170900	437448285	2910	2910	2910	2910	0
254	20241212	170800	437448285	2910	2910	2910	2910	0
255	20241212	170700	437448285	2910	2910	2910	2910	0
256	20241212	170600	437448285	2910	2910	2910	2910	0
257	20241212	170500	437448285	2910	2910	2910	2910	0
258	20241212	170400	437448285	2910	2910	2910	2910	0
259	20241212	170300	437448285	2910	2910	2910	2910	0
260	20241212	170200	437448285	2910	2910	2910	2910	0
261	20241212	170100	437448285	2910	2910	2910	2910	0
262	20241212	170000	437448285	2910	2910	2910	2910	0
263	20241212	165900	437448285	2910	2910	2910	2910	0
264	20241212	165800	437448285	2910	2910	2910	2910	0
265	20241212	165700	437448285	2910	2910	2910	2910	0
266	20241212	165600	437448285	2910	2910	2910	2910	0
267	20241212	165500	437448285	2910	2910	2910	2910	0
268	20241212	165400	437448285	2910	2910	2910	2910	0
269	20241212	165300	437448285	2910	2910	2910	2910	0
270	20241212	165200	437448285	2910	2910	2910	2910	0
271	20241212	165100	437448285	2910	2910	2910	2910	0
272	20241212	165000	437448285	2910	2910	2910	2910	6048
273	20241212	164900	437448285	2910	2910	2910	2910	0
274	20241212	164800	437448285	2910	2910	2910	2910	0
275	20241212	164700	437448285	2910	2910	2910	2910	0
276	20241212	164600	437448285	2910	2910	2910	2910	0
277	20241212	164500	437448285	2910	2910	2910	2910	0
278	20241212	164400	437448285	2910	2910	2910	2910	0
279	20241212	164300	437448285	2910	2910	2910	2910	0
280	20241212	164200	437448285	2910	2910	2910	2910	0
281	20241212	164100	437448285	2910	2910	2910	2910	0
282	20241212	164000	437448285	2910	2910	2910	2910	0
283	20241212	163900	437448285	2910	2910	2910	2910	0
284	20241212	163800	437448285	2910	2910	2910	2910	0
285	20241212	163700	437448285	2910	2910	2910	2910	0
286	20241212	163600	437448285	2910	2910	2910	2910	0
287	20241212	163500	437448285	2910	2910	2910	2910	0
288	20241212	163400	437448285	2910	2910	2910	2910	0
289	20241212	163300	437448285	2910	2910	2910	2910	0
290	20241212	163200	437448285	2910	2910	2910	2910	0
291	20241212	163100	437448285	2910	2910	2910	2910	0
292	20241212	163000	437448285	2910	2910	2910	2910	0
293	20241212	162900	437448285	2910	2910	2910	2910	0
294	20241212	162800	437448285	2910	2910	2910	2910	0
295	20241212	162700	437448285	2910	2910	2910	2910	0
296	20241212	162600	437448285	2910	2910	2910	2910	0
297	20241212	162500	437448285	2910	2910	2910	2910	0
298	20241212	162400	437448285	2910	2910	2910	2910	0
299	20241212	162300	437448285	2910	2910	2910	2910	0
300	20241212	162200	437448285	2910	2910	2910	2910	0
301	20241212	162100	437448285	2910	2910	2910	2910	0
302	20241212	162000	437448285	2910	2910	2910	2910	6048
303	20241212	161900	437448285	2910	2910	2910	2910	0
304	20241212	161800	437448285	2910	2910	2910	2910	0
305	20241212	161700	437448285	2910	2910	2910	2910	0
306	20241212	161600	437448285	2910	2910	2910	2910	0
307	20241212	161500	437448285	2910	2910	2910	2910	0
308	20241212	161400	437448285	2910	2910	2910	2910	0
309	20241212	161300	437448285	2910	2910	2910	2910	0
310	20241212	161200	437448285	2910	2910	2910	2910	0
311	20241212	161100	437448285	2910	2910	2910	2910	0
312	20241212	161000	437448285	2910	2910	2910	2910	0
313	20241212	160900	437448285	2910	2910	2910	2910	0
314	20241212	160800	437448285	2910	2910	2910	2910	0
315	20241212	160700	437448285	2910	2910	2910	2910	0
316	20241212	160600	437448285	2910	2910	2910	2910	0
317	20241212	160500	437448285	2910	2910	2910	2910	0
318	20241212	160400	437448285	2910	2910	2910	2910	0
319	20241212	160300	437448285	2910	2910	2910	2910	0
320	20241212	160200	437448285	2910	2910	2910	2910	0
321	20241212	160100	437448285	2910	2910	2910	2910	0
322	20241212	160000	437448285	2910	2910	2910	2910	0
323	20241212	155900	437448285	2910	2910	2910	2910	0
324	20241212	155800	437448285	2910	2910	2910	2910	0
325	20241212	155700	437448285	2910	2910	2910	2910	0
326	20241212	155600	437448285	2910	2910	2910	2910	0
327	20241212	155500	437448285	2910	2910	2910	2910	0
328	20241212	155400	437448285	2910	2910	2910	2910	0
329	20241212	155300	437448285	2910	2910	2910	2910	0
330	20241212	155200	437448285	2910	2910	2910	2910	0
331	20241212	155100	437448285	2910	2910	2910	2910	0
332	20241212	155000	437448285	2910	2910	2910	2910	6048
333	20241212	154900	437448285	2910	2910	2910	2910	0
334	20241212	154800	437448285	2910	2910	2910	2910	0
335	20241212	154700	437448285	2910	2910	2910	2910	0
336	20241212	154600	437448285	2910	2910	2910	2910	0
337	20241212	154500	437448285	2910	2910	2910	2910	0
338	20241212	154400	437448285	2910	2910	2910	2910	0
339	20241212	154300	437448285	2910	2910	2910	2910	0
340	20241212	154200	437448285	2910	2910	2910	2910	0
341	20241212	154100	437448285	2910	2910	2910	2910	0
342	20241212	154000	437448285	2910	2910	2910	2910	0
343	20241212	153900	437448285	2910	2910	2910	2910	0
344	20241212	153800	437448285	2910	2910	2910	2910	0
345	20241212	153700	437448285	2910	2910	2910	2910	0
346	20241212	153600	437448285	2910	2910	2910	2910	0
347	20241212	153500	437448285	2910	2910	2910	2910	0
348	20241212	153400	437448285	2910	2910	2910	2910	0
349	20241212	153300	437448285	2910	2910	2910	2910	0
350	20241212	153200	437448285	2910	2910	2910	2910	0
351	20241212	153100	437448285	2910	2910	2910	2910	0
352	20241212	153000	437448285	2910	2910	2910	2910	6048
353	20241212	152900	419848605	2905	2905	2905	2905	0
354	20241212	152800	419848605	2905	2905	2905	2905	0
355	20241212	152700	419848605	2905	2905	2905	2905	0
356	20241212	152600	419848605	2905	2905	2905	2905	0
357	20241212	152500	419848605	2905	2905	2905	2905	0
358	20241212	152400	419848605	2905	2905	2905	2905	0
359	20241212	152300	419848605	2905	2905	2905	2905	0
360	20241212	152200	419848605	2905	2905	2905	2905	0
361	20241212	152100	419848605	2905	2905	2905	2905	0
362	20241212	152000	419848605	2905	2905	2905	2905	0
363	20241212	151900	419848605	2905	2885	2905	2880	139
364	20241212	151800	419448165	2905	2905	2905	2905	0
365	20241212	151700	419448165	2905	2905	2905	2905	5
366	20241212	151600	419433640	2905	2880	2905	2880	77
367	20241212	151500	419211845	2885	2885	2885	2880	367
368	20241212	151400	418153415	2885	2905	2905	2875	419
369	20241212	151300	416945985	2880	2885	2885	2880	805
370	20241212	151200	414627175	2905	2890	2905	2880	160
371	20241212	151100	414166030	2900	2885	2900	2885	337
372	20241212	151000	413193445	2885	2885	2885	2885	1150
373	20241212	150900	409875695	2885	2885	2885	2885	0
374	20241212	150800	409875695	2885	2885	2885	2885	1587
375	20241212	150700	405297200	2890	2890	2890	2890	9
376	20241212	150600	405271190	2890	2895	2895	2890	159
377	20241212	150500	404811625	2890	2895	2895	2890	81
378	20241212	150400	404577495	2895	2895	2895	2895	0
379	20241212	150300	404577495	2895	2890	2895	2890	895
380	20241212	150200	401990885	2880	2890	2895	2880	118
381	20241212	150100	401650560	2895	2880	2895	2880	1777
382	20241212	150000	396528790	2880	2880	2880	2880	0
383	20241212	145900	396528790	2880	2875	2880	2875	274
384	20241212	145800	395740040	2875	2875	2875	2875	147
385	20241212	145700	395317415	2875	2875	2875	2875	74
386	20241212	145600	395104665	2885	2885	2885	2885	1
387	20241212	145500	395101780	2880	2880	2880	2880	2243
388	20241212	145400	388641940	2880	2880	2880	2880	147
389	20241212	145300	388218580	2885	2880	2885	2880	479
390	20241212	145200	386839050	2885	2880	2885	2880	150
391	20241212	145100	386407040	2885	2880	2885	2880	74
392	20241212	145000	386193915	2880	2880	2885	2880	149
393	20241212	144900	385764790	2880	2885	2885	2880	148
394	20241212	144800	385338545	2880	2880	2880	2880	336
395	20241212	144700	384370865	2880	2880	2880	2880	54
396	20241212	144600	384215345	2885	2895	2895	2880	1340
397	20241212	144500	380343565	2880	2880	2880	2880	74
398	20241212	144400	380130445	2895	2885	2895	2885	201
399	20241212	144300	379550550	2875	2875	2875	2875	164
400	20241212	144200	379079050	2875	2880	2880	2875	1187
401	20241212	144100	375664705	2875	2875	2875	2875	147
402	20241212	144000	375242080	2895	2895	2895	2895	10
403	20241212	143900	375213130	2895	2880	2895	2880	1296
404	20241212	143800	371480615	2875	2875	2880	2875	723
405	20241212	143700	369399115	2875	2875	2880	2875	499
406	20241212	143600	367964480	2875	2875	2880	2875	150
407	20241212	143500	367533220	2875	2875	2875	2875	73
408	20241212	143400	367323345	2880	2880	2880	2880	0
409	20241212	143300	367323345	2880	2880	2885	2880	2078
410	20241212	143200	361337960	2880	2880	2880	2880	460
411	20241212	143100	360013160	2885	2885	2885	2880	92
412	20241212	143000	359748110	2880	2885	2885	2880	149
413	20241212	142900	359318985	2880	2880	2880	2880	148
414	20241212	142800	358892745	2880	2880	2880	2880	147
415	20241212	142700	358469385	2880	2880	2880	2880	425
416	20241212	142600	357245385	2880	2880	2880	2880	151
417	20241212	142500	356810505	2880	2880	2885	2880	148
418	20241212	142400	356384260	2880	2880	2880	2880	386
419	20241212	142300	355272580	2885	2885	2885	2885	0
420	20241212	142200	355272580	2885	2890	2890	2885	1037
421	20241212	142100	352276570	2890	2890	2890	2890	73
422	20241212	142000	352065600	2895	2895	2895	2895	35
423	20241212	141900	351964275	2895	2890	2895	2885	682
424	20241212	141800	349995325	2895	2895	2895	2895	0
425	20241212	141700	349995325	2895	2890	2895	2885	547
426	20241212	141600	348415720	2890	2875	2895	2875	5226
427	20241212	141500	333337520	2880	2875	2880	2875	76
428	20241212	141400	333119010	2875	2875	2875	2875	147
429	20241212	141300	332696385	2875	2875	2875	2875	148
430	20241212	141200	332270885	2875	2875	2880	2875	113
431	20241212	141100	331945895	2880	2880	2880	2880	1526
432	20241212	141000	327551015	2875	2875	2875	2875	147
433	20241212	140900	327128390	2875	2875	2875	2875	147
434	20241212	140800	326705765	2875	2875	2875	2875	148
435	20241212	140700	326280265	2880	2875	2880	2875	95
436	20241212	140600	326007030	2875	2875	2875	2875	148
437	20241212	140500	325581530	2875	2875	2880	2875	254
438	20241212	140400	324850745	2880	2880	2880	2880	178
439	20241212	140300	324338105	2880	2880	2880	2880	20
440	20241212	140200	324280505	2880	2870	2880	2870	253
441	20241212	140100	323552930	2870	2870	2870	2870	741
442	20241212	140000	321426260	2875	2865	2875	2865	953
443	20241212	135900	318691505	2870	2865	2870	2865	136
444	20241212	135800	318301555	2870	2870	2870	2870	36
445	20241212	135700	318198235	2870	2870	2870	2870	71
446	20241212	135600	317994465	2865	2865	2865	2865	892
447	20241212	135500	315438885	2865	2865	2865	2865	0
448	20241212	135400	315438885	2865	2865	2865	2865	466
449	20241212	135300	314103795	2865	2865	2865	2865	78
450	20241212	135200	313880325	2865	2865	2880	2865	1539
451	20241212	135100	309463085	2865	2865	2865	2865	860
452	20241212	135000	306999185	2865	2865	2865	2865	0
453	20241212	134900	306999185	2865	2865	2880	2865	828
454	20241212	134800	304621970	2865	2865	2865	2865	497
455	20241212	134700	303198065	2865	2865	2865	2865	914
456	20241212	134600	300579455	2865	2860	2865	2860	173
457	20241212	134500	300084545	2865	2860	2865	2860	184
458	20241212	134400	299558125	2865	2860	2865	2860	337
459	20241212	134300	298592990	2865	2860	2865	2860	110
460	20241212	134200	298278210	2860	2865	2865	2860	74
461	20241212	134100	298066565	2865	2865	2865	2865	1
462	20241212	134000	298063700	2865	2865	2865	2865	1219
463	20241212	133900	294571265	2890	2890	2890	2890	0
464	20241212	133800	294571265	2890	2890	2890	2890	0
465	20241212	133700	294571265	2890	2860	2890	2860	1787
466	20241212	133600	289448440	2860	2860	2860	2860	167
467	20241212	133500	288970820	2860	2860	2860	2860	73
468	20241212	133400	288762040	2860	2860	2860	2860	2764
469	20241212	133300	280857000	2865	2865	2865	2865	2000
470	20241212	133200	275127000	2860	2860	2860	2860	147
471	20241212	133100	274706580	2860	2860	2860	2860	74
472	20241212	133000	274494940	2860	2860	2860	2860	74
473	20241212	132900	274283300	2865	2865	2865	2865	0
474	20241212	132800	274283300	2865	2865	2865	2865	406
475	20241212	132700	273120110	2865	2865	2865	2865	74
476	20241212	132600	272908100	2865	2865	2865	2865	489
477	20241212	132500	271507115	2865	2865	2865	2865	147
478	20241212	132400	271085960	2865	2865	2870	2865	163
479	20241212	132300	270618890	2865	2865	2865	2865	73
480	20241212	132200	270409745	2865	2865	2865	2865	49
481	20241212	132100	270269360	2870	2870	2870	2870	100
482	20241212	132000	269982360	2870	2870	2870	2870	1167
483	20241212	131900	266633070	2875	2875	2875	2875	387
484	20241212	131800	265520445	2880	2880	2880	2880	0
485	20241212	131700	265520445	2880	2870	2895	2870	3408
486	20241212	131600	255719930	2865	2865	2865	2865	147
487	20241212	131500	255298775	2865	2865	2865	2865	74
488	20241212	131400	255086765	2865	2865	2865	2865	486
489	20241212	131300	253694375	2865	2865	2865	2865	148
490	20241212	131200	253270355	2865	2865	2865	2865	147
491	20241212	131100	252849200	2865	2870	2870	2865	405
492	20241212	131000	251688840	2865	2865	2865	2865	147
493	20241212	130900	251267685	2865	2865	2865	2865	10
494	20241212	130800	251239035	2860	2870	2870	2860	74
495	20241212	130700	251027355	2870	2870	2870	2870	31
496	20241212	130600	250938385	2865	2865	2865	2865	0
497	20241212	130500	250938385	2865	2860	2865	2860	1464
498	20241212	130400	246750975	2855	2865	2865	2855	1436
499	20241212	130300	242636885	2865	2865	2865	2865	74
500	20241212	130200	242424875	2870	2865	2870	2865	180
501	20241212	130100	241908640	2870	2870	2870	2870	3
502	20241212	130000	241900030	2865	2865	2865	2865	971
503	20241212	125900	239118115	2860	2860	2860	2860	0
504	20241212	125800	239118115	2860	2860	2860	2860	0
505	20241212	125700	239118115	2860	2860	2860	2860	812
506	20241212	125600	236795795	2860	2860	2860	2860	231
507	20241212	125500	236135135	2860	2860	2860	2860	0
508	20241212	125400	236135135	2860	2860	2860	2860	1439
509	20241212	125300	232019595	2860	2860	2860	2860	74
510	20241212	125200	231807955	2860	2860	2860	2860	17
511	20241212	125100	231759335	2865	2865	2875	2865	58
512	20241212	125000	231593155	2865	2865	2865	2865	0
513	20241212	124900	231593155	2865	2870	2870	2865	126
514	20241212	124800	231231785	2865	2860	2870	2860	1441
515	20241212	124700	227103865	2860	2860	2860	2860	74
516	20241212	124600	226892225	2860	2860	2860	2860	147
517	20241212	124500	226471805	2860	2860	2860	2860	74
518	20241212	124400	226260165	2865	2865	2865	2865	0
519	20241212	124300	226260165	2865	2865	2870	2860	3819
520	20241212	124200	215336060	2865	2865	2870	2865	148
521	20241212	124100	214912035	2865	2865	2865	2865	149
522	20241212	124000	214485150	2865	2865	2865	2865	453
523	20241212	123900	213187305	2865	2865	2865	2865	74
524	20241212	123800	212975295	2865	2865	2865	2865	147
525	20241212	123700	212554140	2865	2865	2865	2865	74
526	20241212	123600	212342130	2865	2865	2865	2865	56
527	20241212	123500	212181690	2870	2870	2870	2870	17
528	20241212	123400	212132900	2875	2875	2875	2875	16
529	20241212	123300	212086900	2875	2865	2880	2865	1166
530	20241212	123200	208738990	2870	2870	2870	2870	0
531	20241212	123100	208738990	2870	2870	2870	2870	0
532	20241212	123000	208738990	2870	2865	2870	2865	1206
533	20241212	122900	205280565	2865	2865	2865	2865	0
534	20241212	122800	205280565	2865	2865	2865	2865	381
535	20241212	122700	204189000	2865	2865	2865	2865	475
536	20241212	122600	202828125	2860	2860	2860	2860	386
537	20241212	122500	201724165	2860	2855	2860	2855	528
538	20241212	122400	200214450	2860	2860	2860	2860	0
539	20241212	122300	200214450	2860	2860	2860	2860	261
540	20241212	122200	199467990	2860	2860	2860	2860	529
541	20241212	122100	197955050	2865	2855	2870	2855	4451
542	20241212	122000	185221135	2855	2855	2855	2855	148
543	20241212	121900	184798595	2855	2855	2855	2855	73
544	20241212	121800	184590180	2860	2860	2860	2860	0
545	20241212	121700	184590180	2860	2860	2860	2860	2550
546	20241212	121600	177297180	2865	2860	2865	2860	162
547	20241212	121500	176833785	2860	2860	2860	2860	335
548	20241212	121400	175875685	2860	2860	2860	2860	150
549	20241212	121300	175446685	2860	2860	2860	2860	148
550	20241212	121200	175023405	2860	2860	2865	2860	173
551	20241212	121100	174528495	2860	2860	2860	2860	174
552	20241212	121000	174030855	2860	2860	2865	2860	347
553	20241212	120900	173037435	2860	2860	2860	2860	147
554	20241212	120800	172617015	2865	2860	2865	2860	1648
555	20241212	120700	167896235	2865	2860	2865	2860	86
556	20241212	120600	167650210	2860	2860	2860	2860	148
557	20241212	120500	167226930	2860	2860	2860	2860	147
558	20241212	120400	166806510	2860	2860	2860	2860	147
559	20241212	120300	166386090	2860	2860	2860	2860	74
560	20241212	120200	166174450	2860	2865	2865	2860	298
561	20241212	120100	165321415	2860	2860	2865	2860	183
562	20241212	120000	164797860	2860	2860	2860	2860	74
563	20241212	115900	164586220	2865	2865	2865	2865	0
564	20241212	115800	164586220	2865	2865	2865	2865	203
565	20241212	115700	164004625	2870	2870	2870	2870	27
566	20241212	115600	163927135	2875	2860	2880	2860	6097
567	20241212	115500	146455230	2860	2860	2860	2860	74
568	20241212	115400	146243590	2860	2860	2860	2860	389
569	20241212	115300	145131050	2860	2860	2860	2860	147
570	20241212	115200	144710630	2860	2860	2860	2860	740
571	20241212	115100	142594230	2860	2860	2860	2860	73
572	20241212	115000	142385450	2860	2860	2860	2860	148
573	20241212	114900	141962170	2860	2860	2860	2860	147
574	20241212	114800	141541750	2860	2860	2860	2860	267
575	20241212	114700	140778130	2860	2860	2860	2860	74
576	20241212	114600	140566490	2860	2860	2860	2860	1689
577	20241212	114500	135735950	2860	2860	2860	2860	148
578	20241212	114400	135312670	2860	2860	2860	2860	147
579	20241212	114300	134892250	2860	2860	2860	2860	74
580	20241212	114200	134680610	2860	2860	2860	2860	147
581	20241212	114100	134260190	2865	2865	2865	2860	1124
582	20241212	114000	131041630	2865	2865	2865	2865	3003
583	20241212	113900	122438035	2870	2865	2870	2865	116
584	20241212	113800	122105645	2870	2870	2870	2870	35
585	20241212	113700	122005195	2870	2870	2870	2870	1910
586	20241212	113600	116523495	2870	2870	2870	2870	471
587	20241212	113500	115171725	2870	2870	2870	2870	73
588	20241212	113400	114962215	2870	2870	2870	2870	148
589	20241212	113300	114537455	2870	2870	2870	2870	1333
590	20241212	113200	110711745	2870	2870	2870	2870	147
591	20241212	113100	110289855	2875	2875	2875	2875	0
592	20241212	113000	110289855	2875	2875	2875	2875	195
593	20241212	112900	109729230	2875	2880	2880	2875	1020
594	20241212	112800	106796505	2880	2880	2880	2880	867
595	20241212	112700	104299545	2880	2880	2880	2880	74
596	20241212	112600	104086425	2880	2880	2880	2880	73
597	20241212	112500	103876185	2880	2880	2880	2880	303
598	20241212	112400	103003545	2885	2890	2890	2885	190
599	20241212	112300	102455280	2890	2890	2890	2890	0
600	20241212	112200	102455280	2890	2890	2890	2885	5028
601	20241212	112100	87929320	2890	2905	2905	2890	148
602	20241212	112000	87501585	2890	2890	2890	2890	516
603	20241212	111900	86010345	2890	2890	2890	2890	0
604	20241212	111800	86010345	2890	2890	2890	2890	0
605	20241212	111700	86010345	2890	2900	2900	2890	359
606	20241212	111600	84972295	2900	2900	2900	2900	0
607	20241212	111500	84972295	2900	2905	2905	2900	337
608	20241212	111400	83994345	2910	2910	2910	2910	0
609	20241212	111300	83994345	2910	2910	2910	2910	0
610	20241212	111200	83994345	2910	2905	2910	2895	700
611	20241212	111100	81965385	2905	2905	2905	2905	0
612	20241212	111000	81965385	2905	2905	2905	2905	1164
613	20241212	110900	78583965	2910	2910	2910	2910	0
614	20241212	110800	78583965	2910	2910	2910	2910	0
615	20241212	110700	78583965	2910	2910	2910	2910	0
616	20241212	110600	78583965	2910	2910	2910	2905	573
617	20241212	110500	76918515	2915	2910	2915	2910	619
618	20241212	110400	75117215	2905	2915	2915	2905	1385
619	20241212	110300	71087155	2915	2915	2915	2915	55
620	20241212	110200	70926830	2915	2915	2915	2915	30
621	20241212	110100	70839380	2920	2920	2920	2920	0
622	20241212	110000	70839380	2920	2920	2920	2915	332
623	20241212	105900	69870650	2925	2915	2925	2915	20
624	20241212	105800	69812340	2915	2925	2925	2915	369
625	20241212	105700	68733415	2930	2930	2930	2930	0
626	20241212	105600	68733415	2930	2930	2930	2930	0
627	20241212	105500	68733415	2930	2930	2930	2930	0
628	20241212	105400	68733415	2930	2930	2930	2930	0
629	20241212	105300	68733415	2930	2930	2930	2930	1
630	20241212	105200	68730485	2925	2925	2925	2920	923
631	20241212	105100	66030940	2930	2930	2930	2930	18
632	20241212	105000	65978200	2930	2930	2930	2930	0
633	20241212	104900	65978200	2930	2930	2930	2930	0
634	20241212	104800	65978200	2930	2930	2930	2930	22
635	20241212	104700	65913740	2930	2930	2930	2930	3
636	20241212	104600	65904950	2930	2930	2930	2930	0
637	20241212	104500	65904950	2930	2930	2930	2930	26
638	20241212	104400	65828770	2930	2930	2930	2930	0
639	20241212	104300	65828770	2930	2930	2930	2930	0
640	20241212	104200	65828770	2930	2930	2930	2930	0
641	20241212	104100	65828770	2930	2930	2930	2930	27
642	20241212	104000	65749660	2930	2930	2930	2930	0
643	20241212	103900	65749660	2930	2925	2930	2925	168
644	20241212	103800	65258245	2925	2925	2925	2925	404
645	20241212	103700	64076545	2920	2920	2920	2920	2
646	20241212	103600	64070705	2925	2925	2925	2925	20
647	20241212	103500	64012205	2925	2925	2925	2925	0
648	20241212	103400	64012205	2925	2925	2925	2925	0
649	20241212	103300	64012205	2925	2925	2925	2925	4
650	20241212	103200	64000505	2920	2920	2920	2920	100
651	20241212	103100	63708505	2925	2925	2925	2925	0
652	20241212	103000	63708505	2925	2925	2925	2925	12
653	20241212	102900	63673405	2920	2920	2920	2920	1
654	20241212	102800	63670485	2930	2930	2930	2930	1
655	20241212	102700	63667555	2925	2925	2925	2925	0
656	20241212	102600	63667555	2925	2925	2925	2925	1239
657	20241212	102500	60043480	2925	2920	2925	2920	4532
658	20241212	102400	46788380	2920	2925	2925	2920	1578
659	20241212	102300	42180610	2920	2920	2920	2920	0
660	20241212	102200	42180610	2920	2920	2925	2920	1741
661	20241212	102100	37095855	2920	2920	2920	2920	0
662	20241212	102000	37095855	2920	2920	2920	2920	0
663	20241212	101900	37095855	2920	2920	2920	2920	1
664	20241212	101800	37092935	2915	2920	2920	2915	36
665	20241212	101700	36987865	2910	2915	2920	2910	177
666	20241212	101600	36471785	2915	2915	2915	2915	2
667	20241212	101500	36465955	2915	2915	2915	2915	0
668	20241212	101400	36465955	2915	2915	2915	2915	2
669	20241212	101300	36460125	2915	2915	2915	2915	26
670	20241212	101200	36384335	2915	2915	2915	2915	1
671	20241212	101100	36381420	2915	2915	2915	2915	206
672	20241212	101000	35780930	2915	2910	2915	2910	895
673	20241212	100900	33172010	2915	2915	2915	2915	27
674	20241212	100800	33093305	2915	2915	2915	2915	0
675	20241212	100700	33093305	2915	2910	2915	2910	812
676	20241212	100600	30730380	2910	2910	2910	2910	0
677	20241212	100500	30730380	2910	2910	2910	2910	0
678	20241212	100400	30730380	2910	2910	2910	2910	206
679	20241212	100300	30130920	2905	2905	2905	2905	0
680	20241212	100200	30130920	2905	2905	2905	2905	1283
681	20241212	100100	26403805	2905	2905	2905	2905	0
682	20241212	100000	26403805	2905	2905	2905	2905	3
683	20241212	095900	26395090	2905	2905	2905	2905	25
684	20241212	095800	26322465	2905	2905	2905	2905	0
685	20241212	095700	26322465	2905	2905	2905	2905	0
686	20241212	095600	26322465	2905	2905	2905	2905	0
687	20241212	095500	26322465	2905	2905	2905	2905	94
688	20241212	095400	26049395	2905	2905	2905	2905	0
689	20241212	095300	26049395	2905	2905	2905	2905	35
690	20241212	095200	25947720	2905	2905	2905	2905	0
691	20241212	095100	25947720	2905	2905	2905	2905	2
692	20241212	095000	25941910	2905	2905	2905	2905	22
693	20241212	094900	25878000	2905	2905	2905	2905	0
694	20241212	094800	25878000	2905	2900	2905	2900	106
695	20241212	094700	25570420	2905	2905	2905	2905	27
696	20241212	094600	25491985	2905	2905	2905	2905	2
697	20241212	094500	25486175	2905	2905	2905	2905	142
698	20241212	094400	25073665	2905	2905	2905	2900	203
699	20241212	094300	24484040	2905	2905	2905	2905	0
700	20241212	094200	24484040	2905	2900	2905	2900	33
701	20241212	094100	24388325	2900	2905	2905	2900	1495
702	20241212	094000	20052815	2905	2905	2905	2905	0
703	20241212	093900	20052815	2905	2905	2905	2905	36
704	20241212	093800	19948235	2905	2905	2905	2905	0
705	20241212	093700	19948235	2905	2905	2905	2905	135
706	20241212	093600	19556060	2905	2905	2905	2905	76
707	20241212	093500	19335280	2905	2905	2905	2905	148
708	20241212	093400	18905340	2905	2905	2905	2905	197
709	20241212	093300	18333055	2905	2900	2905	2900	1561
710	20241212	093200	13801745	2900	2900	2900	2900	4
711	20241212	093100	13790145	2885	2885	2885	2885	100
712	20241212	093000	13501645	2900	2900	2900	2900	3
713	20241212	092900	13492945	2895	2895	2895	2895	0
714	20241212	092800	13492945	2895	2895	2895	2895	22
715	20241212	092700	13429255	2895	2895	2895	2895	500
716	20241212	092600	11981755	2885	2885	2885	2885	0
717	20241212	092500	11981755	2885	2895	2900	2885	507
718	20241212	092400	10513790	2890	2890	2890	2890	0
719	20241212	092300	10513790	2890	2890	2890	2890	245
720	20241212	092200	9805740	2890	2890	2890	2890	313
721	20241212	092100	8901170	2890	2890	2890	2890	0
722	20241212	092000	8901170	2890	2890	2890	2890	0
723	20241212	091900	8901170	2890	2890	2890	2890	100
724	20241212	091800	8612170	2890	2890	2890	2890	0
725	20241212	091700	8612170	2890	2890	2890	2890	200
726	20241212	091600	8034170	2890	2890	2890	2890	185
727	20241212	091500	7499520	2890	2890	2890	2890	1
728	20241212	091400	7496630	2885	2885	2885	2885	51
729	20241212	091300	7349495	2880	2880	2880	2880	0
730	20241212	091200	7349495	2880	2880	2880	2880	0
731	20241212	091100	7349495	2880	2880	2880	2880	0
732	20241212	091000	7349495	2880	2880	2880	2880	0
733	20241212	090900	7349495	2880	2865	2880	2865	2116
734	20241212	090800	1256225	2875	2875	2875	2875	0
735	20241212	090700	1256225	2875	2875	2875	2875	16
736	20241212	090600	1210225	2875	2875	2875	2875	0
737	20241212	090500	1210225	2875	2875	2875	2875	50
738	20241212	090400	1066475	2875	2875	2875	2875	0
739	20241212	090300	1066475	2875	2875	2875	2875	0
740	20241212	090200	1066475	2875	2875	2875	2875	0
741	20241212	090100	1066475	2875	2875	2875	2875	365
742	20241212	090000	17100	2850	2850	2850	2850	6