KissMeData/039740/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192500	307950445	2710	2710	2710	2710	666
3	20241211	192400	307950445	2710	2710	2710	2710	0
4	20241211	192300	307950445	2710	2710	2710	2710	0
5	20241211	192200	307950445	2710	2710	2710	2710	0
6	20241211	192100	307950445	2710	2710	2710	2710	0
7	20241211	192000	307950445	2710	2710	2710	2710	0
8	20241211	191900	307950445	2710	2710	2710	2710	0
9	20241211	191800	307950445	2710	2710	2710	2710	0
10	20241211	191700	307950445	2710	2710	2710	2710	0
11	20241211	191600	307950445	2710	2710	2710	2710	0
12	20241211	191500	307950445	2710	2710	2710	2710	0
13	20241211	191400	307950445	2710	2710	2710	2710	0
14	20241211	191300	307950445	2710	2710	2710	2710	0
15	20241211	191200	307950445	2710	2710	2710	2710	0
16	20241211	191100	307950445	2710	2710	2710	2710	0
17	20241211	191000	307950445	2710	2710	2710	2710	0
18	20241211	190900	307950445	2710	2710	2710	2710	0
19	20241211	190800	307950445	2710	2710	2710	2710	0
20	20241211	190700	307950445	2710	2710	2710	2710	0
21	20241211	190600	307950445	2710	2710	2710	2710	0
22	20241211	190500	307950445	2710	2710	2710	2710	0
23	20241211	190400	307950445	2710	2710	2710	2710	0
24	20241211	190300	307950445	2710	2710	2710	2710	0
25	20241211	190200	307950445	2710	2710	2710	2710	0
26	20241211	190100	307950445	2710	2710	2710	2710	0
27	20241211	190000	307950445	2710	2710	2710	2710	0
28	20241211	185900	307950445	2710	2710	2710	2710	0
29	20241211	185800	307950445	2710	2710	2710	2710	0
30	20241211	185700	307950445	2710	2710	2710	2710	0
31	20241211	185600	307950445	2710	2710	2710	2710	0
32	20241211	185500	307950445	2710	2710	2710	2710	666
33	20241211	185400	307950445	2710	2710	2710	2710	0
34	20241211	185300	307950445	2710	2710	2710	2710	0
35	20241211	185200	307950445	2710	2710	2710	2710	0
36	20241211	185100	307950445	2710	2710	2710	2710	0
37	20241211	185000	307950445	2710	2710	2710	2710	0
38	20241211	184900	307950445	2710	2710	2710	2710	0
39	20241211	184800	307950445	2710	2710	2710	2710	0
40	20241211	184700	307950445	2710	2710	2710	2710	0
41	20241211	184600	307950445	2710	2710	2710	2710	0
42	20241211	184500	307950445	2710	2710	2710	2710	0
43	20241211	184400	307950445	2710	2710	2710	2710	0
44	20241211	184300	307950445	2710	2710	2710	2710	0
45	20241211	184200	307950445	2710	2710	2710	2710	0
46	20241211	184100	307950445	2710	2710	2710	2710	0
47	20241211	184000	307950445	2710	2710	2710	2710	0
48	20241211	183900	307950445	2710	2710	2710	2710	0
49	20241211	183800	307950445	2710	2710	2710	2710	0
50	20241211	183700	307950445	2710	2710	2710	2710	0
51	20241211	183600	307950445	2710	2710	2710	2710	0
52	20241211	183500	307950445	2710	2710	2710	2710	0
53	20241211	183400	307950445	2710	2710	2710	2710	0
54	20241211	183300	307950445	2710	2710	2710	2710	0
55	20241211	183200	307950445	2710	2710	2710	2710	0
56	20241211	183100	307950445	2710	2710	2710	2710	0
57	20241211	183000	307950445	2710	2710	2710	2710	0
58	20241211	182900	307950445	2710	2710	2710	2710	0
59	20241211	182800	307950445	2710	2710	2710	2710	0
60	20241211	182700	307950445	2710	2710	2710	2710	0
61	20241211	182600	307950445	2710	2710	2710	2710	0
62	20241211	182500	307950445	2710	2710	2710	2710	666
63	20241211	182400	307950445	2710	2710	2710	2710	0
64	20241211	182300	307950445	2710	2710	2710	2710	0
65	20241211	182200	307950445	2710	2710	2710	2710	0
66	20241211	182100	307950445	2710	2710	2710	2710	0
67	20241211	182000	307950445	2710	2710	2710	2710	0
68	20241211	181900	307950445	2710	2710	2710	2710	0
69	20241211	181800	307950445	2710	2710	2710	2710	0
70	20241211	181700	307950445	2710	2710	2710	2710	0
71	20241211	181600	307950445	2710	2710	2710	2710	0
72	20241211	181500	307950445	2710	2710	2710	2710	0
73	20241211	181400	307950445	2710	2710	2710	2710	0
74	20241211	181300	307950445	2710	2710	2710	2710	0
75	20241211	181200	307950445	2710	2710	2710	2710	0
76	20241211	181100	307950445	2710	2710	2710	2710	0
77	20241211	181000	307950445	2710	2710	2710	2710	0
78	20241211	180900	307950445	2710	2710	2710	2710	0
79	20241211	180800	307950445	2710	2710	2710	2710	0
80	20241211	180700	307950445	2710	2710	2710	2710	0
81	20241211	180600	307950445	2710	2710	2710	2710	0
82	20241211	180500	307950445	2710	2710	2710	2710	0
83	20241211	180400	307950445	2710	2710	2710	2710	0
84	20241211	180300	307950445	2710	2710	2710	2710	0
85	20241211	180200	307950445	2710	2710	2710	2710	0
86	20241211	180100	307950445	2710	2710	2710	2710	0
87	20241211	180000	307950445	2710	2710	2710	2710	0
88	20241211	175900	307950445	2710	2710	2710	2710	0
89	20241211	175800	307950445	2710	2710	2710	2710	0
90	20241211	175700	307950445	2710	2710	2710	2710	0
91	20241211	175600	307950445	2710	2710	2710	2710	0
92	20241211	175500	307950445	2710	2710	2710	2710	666
93	20241211	175400	307950445	2710	2710	2710	2710	0
94	20241211	175300	307950445	2710	2710	2710	2710	0
95	20241211	175200	307950445	2710	2710	2710	2710	0
96	20241211	175100	307950445	2710	2710	2710	2710	0
97	20241211	175000	307950445	2710	2710	2710	2710	0
98	20241211	174900	307950445	2710	2710	2710	2710	0
99	20241211	174800	307950445	2710	2710	2710	2710	0
100	20241211	174700	307950445	2710	2710	2710	2710	0
101	20241211	174600	307950445	2710	2710	2710	2710	0
102	20241211	174500	307950445	2710	2710	2710	2710	0
103	20241211	174400	307950445	2710	2710	2710	2710	0
104	20241211	174300	307950445	2710	2710	2710	2710	0
105	20241211	174200	307950445	2710	2710	2710	2710	0
106	20241211	174100	307950445	2710	2710	2710	2710	0
107	20241211	174000	307950445	2710	2710	2710	2710	0
108	20241211	173900	307950445	2710	2710	2710	2710	0
109	20241211	173800	307950445	2710	2710	2710	2710	0
110	20241211	173700	307950445	2710	2710	2710	2710	0
111	20241211	173600	307950445	2710	2710	2710	2710	0
112	20241211	173500	307950445	2710	2710	2710	2710	0
113	20241211	173400	307950445	2710	2710	2710	2710	0
114	20241211	173300	307950445	2710	2710	2710	2710	0
115	20241211	173200	307950445	2710	2710	2710	2710	0
116	20241211	173100	307950445	2710	2710	2710	2710	0
117	20241211	173000	307950445	2710	2710	2710	2710	0
118	20241211	172900	307950445	2710	2710	2710	2710	0
119	20241211	172800	307950445	2710	2710	2710	2710	0
120	20241211	172700	307950445	2710	2710	2710	2710	0
121	20241211	172600	307950445	2710	2710	2710	2710	0
122	20241211	172500	307950445	2710	2710	2710	2710	666
123	20241211	172400	307950445	2710	2710	2710	2710	0
124	20241211	172300	307950445	2710	2710	2710	2710	0
125	20241211	172200	307950445	2710	2710	2710	2710	0
126	20241211	172100	307950445	2710	2710	2710	2710	0
127	20241211	172000	307950445	2710	2710	2710	2710	0
128	20241211	171900	307950445	2710	2710	2710	2710	0
129	20241211	171800	307950445	2710	2710	2710	2710	0
130	20241211	171700	307950445	2710	2710	2710	2710	0
131	20241211	171600	307950445	2710	2710	2710	2710	0
132	20241211	171500	307950445	2710	2710	2710	2710	0
133	20241211	171400	307950445	2710	2710	2710	2710	0
134	20241211	171300	307950445	2710	2710	2710	2710	0
135	20241211	171200	307950445	2710	2710	2710	2710	0
136	20241211	171100	307950445	2710	2710	2710	2710	0
137	20241211	171000	307950445	2710	2710	2710	2710	0
138	20241211	170900	307950445	2710	2710	2710	2710	0
139	20241211	170800	307950445	2710	2710	2710	2710	0
140	20241211	170700	307950445	2710	2710	2710	2710	0
141	20241211	170600	307950445	2710	2710	2710	2710	0
142	20241211	170500	307950445	2710	2710	2710	2710	0
143	20241211	170400	307950445	2710	2710	2710	2710	0
144	20241211	170300	307950445	2710	2710	2710	2710	0
145	20241211	170200	307950445	2710	2710	2710	2710	0
146	20241211	170100	307950445	2710	2710	2710	2710	0
147	20241211	170000	307950445	2710	2710	2710	2710	0
148	20241211	165900	307950445	2710	2710	2710	2710	0
149	20241211	165800	307950445	2710	2710	2710	2710	0
150	20241211	165700	307950445	2710	2710	2710	2710	0
151	20241211	165600	307950445	2710	2710	2710	2710	0
152	20241211	165500	307950445	2710	2710	2710	2710	666
153	20241211	165400	307950445	2710	2710	2710	2710	0
154	20241211	165300	307950445	2710	2710	2710	2710	0
155	20241211	165200	307950445	2710	2710	2710	2710	0
156	20241211	165100	307950445	2710	2710	2710	2710	0
157	20241211	165000	307950445	2710	2710	2710	2710	0
158	20241211	164900	307950445	2710	2710	2710	2710	0
159	20241211	164800	307950445	2710	2710	2710	2710	0
160	20241211	164700	307950445	2710	2710	2710	2710	0
161	20241211	164600	307950445	2710	2710	2710	2710	0
162	20241211	164500	307950445	2710	2710	2710	2710	0
163	20241211	164400	307950445	2710	2710	2710	2710	0
164	20241211	164300	307950445	2710	2710	2710	2710	0
165	20241211	164200	307950445	2710	2710	2710	2710	0
166	20241211	164100	307950445	2710	2710	2710	2710	0
167	20241211	164000	307950445	2710	2710	2710	2710	0
168	20241211	163900	307950445	2710	2710	2710	2710	0
169	20241211	163800	307950445	2710	2710	2710	2710	0
170	20241211	163700	307950445	2710	2710	2710	2710	0
171	20241211	163600	307950445	2710	2710	2710	2710	0
172	20241211	163500	307950445	2710	2710	2710	2710	0
173	20241211	163400	307950445	2710	2710	2710	2710	0
174	20241211	163300	307950445	2710	2710	2710	2710	0
175	20241211	163200	307950445	2710	2710	2710	2710	0
176	20241211	163100	307950445	2710	2710	2710	2710	0
177	20241211	163000	307950445	2710	2710	2710	2710	0
178	20241211	162900	307950445	2710	2710	2710	2710	0
179	20241211	162800	307950445	2710	2710	2710	2710	0
180	20241211	162700	307950445	2710	2710	2710	2710	0
181	20241211	162600	307950445	2710	2710	2710	2710	0
182	20241211	162500	307950445	2710	2710	2710	2710	666
183	20241211	162400	307950445	2710	2710	2710	2710	0
184	20241211	162300	307950445	2710	2710	2710	2710	0
185	20241211	162200	307950445	2710	2710	2710	2710	0
186	20241211	162100	307950445	2710	2710	2710	2710	0
187	20241211	162000	307950445	2710	2710	2710	2710	0
188	20241211	161900	307950445	2710	2710	2710	2710	0
189	20241211	161800	307950445	2710	2710	2710	2710	0
190	20241211	161700	307950445	2710	2710	2710	2710	0
191	20241211	161600	307950445	2710	2710	2710	2710	0
192	20241211	161500	307950445	2710	2710	2710	2710	0
193	20241211	161400	307950445	2710	2710	2710	2710	0
194	20241211	161300	307950445	2710	2710	2710	2710	0
195	20241211	161200	307950445	2710	2710	2710	2710	0
196	20241211	161100	307950445	2710	2710	2710	2710	0
197	20241211	161000	307950445	2710	2710	2710	2710	0
198	20241211	160900	307950445	2710	2710	2710	2710	0
199	20241211	160800	307950445	2710	2710	2710	2710	0
200	20241211	160700	307950445	2710	2710	2710	2710	0
201	20241211	160600	307950445	2710	2710	2710	2710	0
202	20241211	160500	307950445	2710	2710	2710	2710	0
203	20241211	160400	307950445	2710	2710	2710	2710	0
204	20241211	160300	307950445	2710	2710	2710	2710	0
205	20241211	160200	307950445	2710	2710	2710	2710	0
206	20241211	160100	307950445	2710	2710	2710	2710	0
207	20241211	160000	307950445	2710	2710	2710	2710	0
208	20241211	155900	307950445	2710	2710	2710	2710	0
209	20241211	155800	307950445	2710	2710	2710	2710	0
210	20241211	155700	307950445	2710	2710	2710	2710	0
211	20241211	155600	307950445	2710	2710	2710	2710	0
212	20241211	155500	307950445	2710	2710	2710	2710	666
213	20241211	155400	307950445	2710	2710	2710	2710	0
214	20241211	155300	307950445	2710	2710	2710	2710	0
215	20241211	155200	307950445	2710	2710	2710	2710	0
216	20241211	155100	307950445	2710	2710	2710	2710	0
217	20241211	155000	307950445	2710	2710	2710	2710	0
218	20241211	154900	307950445	2710	2710	2710	2710	0
219	20241211	154800	307950445	2710	2710	2710	2710	0
220	20241211	154700	307950445	2710	2710	2710	2710	0
221	20241211	154600	307950445	2710	2710	2710	2710	0
222	20241211	154500	307950445	2710	2710	2710	2710	0
223	20241211	154400	307950445	2710	2710	2710	2710	0
224	20241211	154300	307950445	2710	2710	2710	2710	0
225	20241211	154200	307950445	2710	2710	2710	2710	0
226	20241211	154100	307950445	2710	2710	2710	2710	0
227	20241211	154000	307950445	2710	2710	2710	2710	0
228	20241211	153900	307950445	2710	2710	2710	2710	0
229	20241211	153800	307950445	2710	2710	2710	2710	0
230	20241211	153700	307950445	2710	2710	2710	2710	0
231	20241211	153600	307950445	2710	2710	2710	2710	0
232	20241211	153500	307950445	2710	2710	2710	2710	0
233	20241211	153400	307950445	2710	2710	2710	2710	0
234	20241211	153300	307950445	2710	2710	2710	2710	0
235	20241211	153200	307950445	2710	2710	2710	2710	0
236	20241211	153100	307950445	2710	2710	2710	2710	0
237	20241211	153000	307950445	2710	2710	2710	2710	666
238	20241211	152900	306145585	2710	2710	2710	2710	0
239	20241211	152800	306145585	2710	2710	2710	2710	0
240	20241211	152700	306145585	2710	2710	2710	2710	0
241	20241211	152600	306145585	2710	2710	2710	2710	0
242	20241211	152500	306145585	2710	2710	2710	2710	0
243	20241211	152400	306145585	2710	2710	2710	2710	0
244	20241211	152300	306145585	2710	2710	2710	2710	0
245	20241211	152200	306145585	2710	2710	2710	2710	0
246	20241211	152100	306145585	2710	2710	2710	2710	0
247	20241211	152000	306145585	2710	2710	2710	2710	0
248	20241211	151900	306145585	2710	2710	2710	2710	47
249	20241211	151800	306018215	2720	2720	2720	2720	0
250	20241211	151700	306018215	2720	2720	2720	2720	100
251	20241211	151600	305746215	2720	2720	2720	2720	1335
252	20241211	151500	302115015	2720	2720	2720	2720	8
253	20241211	151400	302093255	2720	2720	2720	2720	10
254	20241211	151300	302066055	2720	2720	2720	2720	0
255	20241211	151200	302066055	2720	2710	2720	2710	220
256	20241211	151100	301469235	2715	2715	2715	2715	1
257	20241211	151000	301466520	2715	2715	2715	2715	0
258	20241211	150900	301466520	2715	2715	2715	2715	33
259	20241211	150800	301376925	2715	2715	2715	2715	1
260	20241211	150700	301374210	2715	2715	2715	2715	0
261	20241211	150600	301374210	2715	2715	2715	2715	49
262	20241211	150500	301241175	2715	2715	2715	2715	0
263	20241211	150400	301241175	2715	2715	2715	2715	0
264	20241211	150300	301241175	2715	2715	2715	2715	0
265	20241211	150200	301241175	2715	2715	2715	2715	0
266	20241211	150100	301241175	2715	2715	2715	2715	0
267	20241211	150000	301241175	2715	2715	2715	2715	34
268	20241211	145900	301148865	2715	2715	2715	2715	0
269	20241211	145800	301148865	2715	2715	2715	2715	0
270	20241211	145700	301148865	2715	2715	2715	2715	0
271	20241211	145600	301148865	2715	2705	2715	2705	11
272	20241211	145500	301119100	2705	2705	2705	2705	0
273	20241211	145400	301119100	2705	2705	2705	2705	30
274	20241211	145300	301037950	2705	2705	2705	2705	635
275	20241211	145200	299320275	2705	2705	2705	2705	0
276	20241211	145100	299320275	2705	2705	2705	2705	0
277	20241211	145000	299320275	2705	2705	2705	2705	0
278	20241211	144900	299320275	2705	2705	2705	2705	0
279	20241211	144800	299320275	2705	2705	2705	2705	3
280	20241211	144700	299312160	2720	2720	2720	2720	0
281	20241211	144600	299312160	2720	2720	2720	2720	0
282	20241211	144500	299312160	2720	2720	2720	2720	0
283	20241211	144400	299312160	2720	2720	2720	2720	0
284	20241211	144300	299312160	2720	2720	2720	2720	20
285	20241211	144200	299257760	2715	2715	2715	2715	0
286	20241211	144100	299257760	2715	2715	2715	2715	0
287	20241211	144000	299257760	2715	2715	2715	2715	10
288	20241211	143900	299230610	2705	2705	2705	2705	0
289	20241211	143800	299230610	2705	2705	2705	2705	0
290	20241211	143700	299230610	2705	2705	2705	2705	0
291	20241211	143600	299230610	2705	2705	2705	2705	0
292	20241211	143500	299230610	2705	2705	2705	2705	0
293	20241211	143400	299230610	2705	2705	2705	2705	0
294	20241211	143300	299230610	2705	2705	2705	2705	0
295	20241211	143200	299230610	2705	2705	2705	2705	0
296	20241211	143100	299230610	2705	2705	2705	2705	8
297	20241211	143000	299208970	2705	2705	2705	2705	0
298	20241211	142900	299208970	2705	2705	2705	2705	256
299	20241211	142800	298516490	2705	2705	2705	2705	106
300	20241211	142700	298229760	2705	2710	2710	2705	135
301	20241211	142600	297863970	2710	2710	2710	2710	0
302	20241211	142500	297863970	2710	2710	2710	2710	0
303	20241211	142400	297863970	2710	2710	2710	2710	0
304	20241211	142300	297863970	2710	2710	2710	2710	0
305	20241211	142200	297863970	2710	2710	2710	2710	0
306	20241211	142100	297863970	2710	2710	2710	2710	0
307	20241211	142000	297863970	2710	2710	2710	2710	0
308	20241211	141900	297863970	2710	2710	2710	2710	0
309	20241211	141800	297863970	2710	2710	2710	2710	0
310	20241211	141700	297863970	2710	2710	2710	2710	877
311	20241211	141600	295487300	2710	2710	2710	2710	0
312	20241211	141500	295487300	2710	2710	2710	2710	0
313	20241211	141400	295487300	2710	2705	2710	2705	37
314	20241211	141300	295387180	2705	2705	2705	2705	40
315	20241211	141200	295278980	2705	2705	2705	2705	0
316	20241211	141100	295278980	2705	2705	2705	2705	0
317	20241211	141000	295278980	2705	2705	2705	2705	7
318	20241211	140900	295260045	2705	2705	2705	2705	0
319	20241211	140800	295260045	2705	2705	2705	2705	10
320	20241211	140700	295232995	2705	2705	2705	2705	1
321	20241211	140600	295230290	2705	2705	2705	2705	0
322	20241211	140500	295230290	2705	2705	2705	2705	0
323	20241211	140400	295230290	2705	2705	2705	2705	0
324	20241211	140300	295230290	2705	2705	2705	2705	0
325	20241211	140200	295230290	2705	2705	2705	2705	0
326	20241211	140100	295230290	2705	2705	2705	2705	0
327	20241211	140000	295230290	2705	2705	2705	2705	0
328	20241211	135900	295230290	2705	2705	2705	2705	0
329	20241211	135800	295230290	2705	2705	2705	2705	0
330	20241211	135700	295230290	2705	2705	2705	2705	0
331	20241211	135600	295230290	2705	2705	2705	2705	0
332	20241211	135500	295230290	2705	2705	2705	2705	0
333	20241211	135400	295230290	2705	2705	2705	2705	0
334	20241211	135300	295230290	2705	2705	2705	2705	0
335	20241211	135200	295230290	2705	2705	2705	2705	0
336	20241211	135100	295230290	2705	2705	2705	2705	0
337	20241211	135000	295230290	2705	2705	2705	2705	0
338	20241211	134900	295230290	2705	2705	2705	2705	100
339	20241211	134800	294959790	2700	2700	2700	2700	0
340	20241211	134700	294959790	2700	2700	2700	2700	0
341	20241211	134600	294959790	2700	2700	2700	2700	0
342	20241211	134500	294959790	2700	2700	2700	2700	0
343	20241211	134400	294959790	2700	2700	2700	2700	0
344	20241211	134300	294959790	2700	2700	2700	2700	51
345	20241211	134200	294822090	2700	2700	2700	2700	0
346	20241211	134100	294822090	2700	2705	2705	2700	1139
347	20241211	134000	291746615	2710	2705	2715	2705	4
348	20241211	133900	291735770	2710	2710	2710	2710	0
349	20241211	133800	291735770	2710	2710	2710	2710	1
350	20241211	133700	291733060	2705	2705	2705	2705	0
351	20241211	133600	291733060	2705	2705	2705	2705	0
352	20241211	133500	291733060	2705	2705	2705	2705	0
353	20241211	133400	291733060	2705	2705	2705	2705	55
354	20241211	133300	291584285	2705	2705	2705	2705	0
355	20241211	133200	291584285	2705	2705	2705	2705	0
356	20241211	133100	291584285	2705	2705	2705	2705	0
357	20241211	133000	291584285	2705	2705	2705	2705	0
358	20241211	132900	291584285	2705	2705	2705	2705	0
359	20241211	132800	291584285	2705	2705	2705	2705	0
360	20241211	132700	291584285	2705	2705	2705	2705	0
361	20241211	132600	291584285	2705	2705	2705	2705	0
362	20241211	132500	291584285	2705	2705	2705	2705	0
363	20241211	132400	291584285	2705	2705	2705	2705	0
364	20241211	132300	291584285	2705	2705	2705	2705	131
365	20241211	132200	291229930	2715	2715	2715	2715	0
366	20241211	132100	291229930	2715	2715	2715	2715	0
367	20241211	132000	291229930	2715	2715	2715	2715	0
368	20241211	131900	291229930	2715	2715	2715	2715	0
369	20241211	131800	291229930	2715	2715	2715	2715	0
370	20241211	131700	291229930	2715	2715	2715	2715	0
371	20241211	131600	291229930	2715	2715	2715	2715	0
372	20241211	131500	291229930	2715	2715	2715	2715	0
373	20241211	131400	291229930	2715	2715	2715	2715	2
374	20241211	131300	291224500	2715	2715	2715	2715	0
375	20241211	131200	291224500	2715	2715	2715	2715	0
376	20241211	131100	291224500	2715	2715	2715	2715	0
377	20241211	131000	291224500	2715	2715	2715	2715	0
378	20241211	130900	291224500	2715	2715	2715	2715	0
379	20241211	130800	291224500	2715	2715	2715	2715	0
380	20241211	130700	291224500	2715	2715	2715	2715	0
381	20241211	130600	291224500	2715	2715	2715	2715	2
382	20241211	130500	291219070	2715	2715	2715	2715	4
383	20241211	130400	291208210	2715	2715	2715	2715	2
384	20241211	130300	291202780	2700	2700	2700	2700	0
385	20241211	130200	291202780	2700	2700	2700	2700	0
386	20241211	130100	291202780	2700	2700	2700	2700	500
387	20241211	130000	289852780	2700	2700	2700	2700	0
388	20241211	125900	289852780	2700	2700	2700	2700	0
389	20241211	125800	289852780	2700	2700	2700	2700	0
390	20241211	125700	289852780	2700	2700	2700	2700	0
391	20241211	125600	289852780	2700	2700	2700	2700	0
392	20241211	125500	289852780	2700	2700	2700	2700	26
393	20241211	125400	289782580	2725	2725	2725	2725	0
394	20241211	125300	289782580	2725	2725	2725	2725	0
395	20241211	125200	289782580	2725	2725	2725	2725	0
396	20241211	125100	289782580	2725	2725	2725	2725	0
397	20241211	125000	289782580	2725	2725	2725	2725	0
398	20241211	124900	289782580	2725	2725	2725	2725	0
399	20241211	124800	289782580	2725	2725	2725	2725	1
400	20241211	124700	289779855	2700	2710	2710	2700	371
401	20241211	124600	288776245	2710	2710	2710	2710	0
402	20241211	124500	288776245	2710	2710	2710	2710	0
403	20241211	124400	288776245	2710	2710	2710	2710	0
404	20241211	124300	288776245	2710	2710	2710	2710	0
405	20241211	124200	288776245	2710	2710	2710	2710	0
406	20241211	124100	288776245	2710	2710	2710	2710	0
407	20241211	124000	288776245	2710	2710	2710	2710	0
408	20241211	123900	288776245	2710	2710	2710	2710	0
409	20241211	123800	288776245	2710	2710	2710	2710	0
410	20241211	123700	288776245	2710	2710	2710	2710	0
411	20241211	123600	288776245	2710	2710	2710	2710	1
412	20241211	123500	288773535	2710	2710	2710	2710	0
413	20241211	123400	288773535	2710	2710	2710	2710	0
414	20241211	123300	288773535	2710	2710	2710	2710	0
415	20241211	123200	288773535	2710	2710	2710	2710	0
416	20241211	123100	288773535	2710	2710	2710	2710	0
417	20241211	123000	288773535	2710	2710	2710	2710	0
418	20241211	122900	288773535	2710	2710	2710	2710	0
419	20241211	122800	288773535	2710	2710	2710	2710	1
420	20241211	122700	288770825	2705	2705	2705	2705	0
421	20241211	122600	288770825	2705	2705	2705	2705	0
422	20241211	122500	288770825	2705	2705	2705	2705	0
423	20241211	122400	288770825	2705	2705	2705	2705	0
424	20241211	122300	288770825	2705	2705	2705	2705	0
425	20241211	122200	288770825	2705	2705	2705	2705	0
426	20241211	122100	288770825	2705	2705	2705	2705	0
427	20241211	122000	288770825	2705	2705	2705	2705	0
428	20241211	121900	288770825	2705	2705	2705	2705	0
429	20241211	121800	288770825	2705	2705	2705	2705	153
430	20241211	121700	288356960	2705	2705	2705	2705	84
431	20241211	121600	288129740	2700	2740	2740	2700	106
432	20241211	121500	287842135	2725	2725	2725	2725	0
433	20241211	121400	287842135	2725	2725	2725	2725	116
434	20241211	121300	287526035	2725	2725	2725	2725	185
435	20241211	121200	287021910	2700	2700	2700	2700	0
436	20241211	121100	287021910	2700	2700	2700	2700	0
437	20241211	121000	287021910	2700	2700	2700	2700	0
438	20241211	120900	287021910	2700	2700	2700	2700	0
439	20241211	120800	287021910	2700	2700	2700	2700	21
440	20241211	120700	286965210	2720	2720	2720	2720	0
441	20241211	120600	286965210	2720	2720	2720	2720	1
442	20241211	120500	286962490	2720	2720	2720	2720	70
443	20241211	120400	286772090	2720	2715	2720	2715	20
444	20241211	120300	286717740	2715	2715	2715	2715	0
445	20241211	120200	286717740	2715	2715	2715	2715	0
446	20241211	120100	286717740	2715	2715	2715	2715	0
447	20241211	120000	286717740	2715	2715	2715	2715	0
448	20241211	115900	286717740	2715	2715	2715	2715	1
449	20241211	115800	286715025	2715	2715	2715	2715	4
450	20241211	115700	286704165	2695	2695	2695	2695	0
451	20241211	115600	286704165	2695	2695	2695	2695	0
452	20241211	115500	286704165	2695	2695	2695	2695	0
453	20241211	115400	286704165	2695	2745	2745	2695	501
454	20241211	115300	285352980	2745	2745	2745	2745	0
455	20241211	115200	285352980	2745	2740	2745	2740	20
456	20241211	115100	285298130	2740	2740	2740	2740	0
457	20241211	115000	285298130	2740	2740	2740	2740	1
458	20241211	114900	285295390	2710	2710	2710	2710	0
459	20241211	114800	285295390	2710	2710	2710	2710	9
460	20241211	114700	285271000	2710	2710	2710	2710	1
461	20241211	114600	285268290	2745	2725	2745	2725	1727
462	20241211	114500	280532705	2725	2725	2725	2725	45
463	20241211	114400	280410080	2725	2725	2725	2725	0
464	20241211	114300	280410080	2725	2725	2725	2725	0
465	20241211	114200	280410080	2725	2725	2725	2725	1
466	20241211	114100	280407355	2725	2725	2725	2725	0
467	20241211	114000	280407355	2725	2725	2725	2725	0
468	20241211	113900	280407355	2725	2725	2725	2725	0
469	20241211	113800	280407355	2725	2725	2725	2725	0
470	20241211	113700	280407355	2725	2725	2725	2725	0
471	20241211	113600	280407355	2725	2725	2725	2725	0
472	20241211	113500	280407355	2725	2725	2725	2725	0
473	20241211	113400	280407355	2725	2725	2725	2725	0
474	20241211	113300	280407355	2725	2725	2725	2725	0
475	20241211	113200	280407355	2725	2725	2725	2725	0
476	20241211	113100	280407355	2725	2725	2725	2725	0
477	20241211	113000	280407355	2725	2725	2725	2725	0
478	20241211	112900	280407355	2725	2725	2725	2725	0
479	20241211	112800	280407355	2725	2725	2725	2725	0
480	20241211	112700	280407355	2725	2725	2725	2725	0
481	20241211	112600	280407355	2725	2725	2725	2725	0
482	20241211	112500	280407355	2725	2715	2725	2715	628
483	20241211	112400	278696155	2715	2715	2715	2715	392
484	20241211	112300	277631875	2715	2710	2715	2710	425
485	20241211	112200	276478115	2695	2695	2695	2695	0
486	20241211	112100	276478115	2695	2695	2695	2695	0
487	20241211	112000	276478115	2695	2695	2695	2695	0
488	20241211	111900	276478115	2695	2695	2695	2695	0
489	20241211	111800	276478115	2695	2695	2695	2695	0
490	20241211	111700	276478115	2695	2695	2695	2695	0
491	20241211	111600	276478115	2695	2695	2695	2695	0
492	20241211	111500	276478115	2695	2695	2695	2695	0
493	20241211	111400	276478115	2695	2695	2695	2695	100
494	20241211	111300	276208615	2695	2695	2695	2695	0
495	20241211	111200	276208615	2695	2700	2700	2695	5
496	20241211	111100	276195125	2700	2705	2705	2700	30
497	20241211	111000	276114075	2710	2715	2715	2710	121
498	20241211	110900	275785610	2725	2725	2725	2725	0
499	20241211	110800	275785610	2725	2725	2725	2725	0
500	20241211	110700	275785610	2725	2725	2725	2725	0
501	20241211	110600	275785610	2725	2725	2725	2725	298
502	20241211	110500	274973560	2730	2745	2745	2730	1294
503	20241211	110400	271422920	2745	2745	2745	2745	0
504	20241211	110300	271422920	2745	2745	2745	2745	3
505	20241211	110200	271414685	2760	2760	2760	2760	0
506	20241211	110100	271414685	2760	2760	2760	2760	3
507	20241211	110000	271406405	2760	2760	2760	2760	2
508	20241211	105900	271400885	2745	2745	2745	2745	3
509	20241211	105800	271392650	2760	2760	2760	2760	0
510	20241211	105700	271392650	2760	2760	2760	2760	0
511	20241211	105600	271392650	2760	2760	2760	2760	0
512	20241211	105500	271392650	2760	2745	2760	2745	22
513	20241211	105400	271332110	2745	2745	2745	2745	0
514	20241211	105300	271332110	2745	2760	2760	2745	974
515	20241211	105200	268658330	2745	2745	2745	2745	0
516	20241211	105100	268658330	2745	2745	2745	2745	0
517	20241211	105000	268658330	2745	2745	2745	2745	0
518	20241211	104900	268658330	2745	2745	2745	2745	150
519	20241211	104800	268246580	2745	2745	2745	2745	0
520	20241211	104700	268246580	2745	2745	2745	2745	200
521	20241211	104600	267697580	2760	2760	2760	2760	20
522	20241211	104500	267642380	2745	2745	2745	2745	300
523	20241211	104400	266818880	2760	2760	2760	2760	0
524	20241211	104300	266818880	2760	2755	2760	2755	20
525	20241211	104200	266763730	2760	2760	2760	2760	0
526	20241211	104100	266763730	2760	2760	2760	2760	0
527	20241211	104000	266763730	2760	2760	2760	2760	0
528	20241211	103900	266763730	2760	2760	2760	2760	0
529	20241211	103800	266763730	2760	2760	2760	2760	0
530	20241211	103700	266763730	2760	2760	2760	2760	23
531	20241211	103600	266700250	2760	2760	2760	2760	0
532	20241211	103500	266700250	2760	2760	2760	2760	20
533	20241211	103400	266645050	2745	2750	2750	2745	709
534	20241211	103300	264698820	2745	2745	2745	2745	300
535	20241211	103200	263875320	2745	2745	2745	2745	59
536	20241211	103100	263713365	2760	2760	2760	2760	0
537	20241211	103000	263713365	2760	2745	2760	2745	447
538	20241211	102900	262485750	2745	2745	2745	2745	125
539	20241211	102800	262142625	2765	2765	2765	2765	0
540	20241211	102700	262142625	2765	2750	2770	2750	504
541	20241211	102600	260755925	2750	2750	2750	2750	378
542	20241211	102500	259716425	2750	2770	2770	2750	889
543	20241211	102400	257266115	2790	2790	2790	2790	1
544	20241211	102300	257263325	2770	2770	2770	2770	10
545	20241211	102200	257235625	2795	2795	2795	2795	4
546	20241211	102100	257224445	2795	2795	2795	2795	0
547	20241211	102000	257224445	2795	2800	2800	2795	44
548	20241211	101900	257101365	2800	2760	2800	2760	3175
549	20241211	101800	248265425	2760	2760	2760	2760	0
550	20241211	101700	248265425	2760	2760	2760	2760	0
551	20241211	101600	248265425	2760	2760	2760	2760	40
552	20241211	101500	248155025	2760	2755	2760	2755	381
553	20241211	101400	247105345	2755	2755	2755	2755	0
554	20241211	101300	247105345	2755	2750	2755	2750	193
555	20241211	101200	246574330	2750	2750	2750	2750	40
556	20241211	101100	246464330	2765	2765	2765	2765	0
557	20241211	101000	246464330	2765	2765	2765	2765	0
558	20241211	100900	246464330	2765	2765	2765	2765	0
559	20241211	100800	246464330	2765	2765	2765	2765	10
560	20241211	100700	246436680	2745	2760	2760	2745	575
561	20241211	100600	244850430	2760	2760	2760	2760	30
562	20241211	100500	244767630	2745	2720	2745	2720	3110
563	20241211	100400	236231430	2745	2730	2745	2720	270
564	20241211	100300	235496465	2745	2745	2745	2745	40
565	20241211	100200	235386665	2725	2745	2745	2725	527
566	20241211	100100	233940440	2745	2745	2745	2745	50
567	20241211	100000	233803190	2745	2725	2745	2725	475
568	20241211	095900	232507120	2725	2725	2725	2725	209
569	20241211	095800	231937595	2725	2725	2725	2725	0
570	20241211	095700	231937595	2725	2725	2725	2720	148
571	20241211	095600	231534795	2725	2725	2725	2720	115
572	20241211	095500	231221920	2725	2715	2725	2715	1142
573	20241211	095400	228118385	2710	2705	2710	2705	1061
574	20241211	095300	225244470	2705	2705	2705	2705	0
575	20241211	095200	225244470	2705	2705	2705	2705	1000
576	20241211	095100	222539470	2700	2700	2700	2700	221
577	20241211	095000	221942770	2700	2695	2700	2695	1037
578	20241211	094900	219146925	2670	2670	2670	2670	0
579	20241211	094800	219146925	2670	2685	2685	2670	101
580	20241211	094700	218877240	2690	2690	2690	2690	0
581	20241211	094600	218877240	2690	2690	2690	2690	0
582	20241211	094500	218877240	2690	2690	2690	2690	31
583	20241211	094400	218793850	2690	2670	2690	2670	4
584	20241211	094300	218783130	2695	2695	2695	2695	0
585	20241211	094200	218783130	2695	2680	2695	2680	122
586	20241211	094100	218454490	2665	2665	2665	2665	0
587	20241211	094000	218454490	2665	2665	2665	2665	1
588	20241211	093900	218451825	2665	2665	2665	2665	0
589	20241211	093800	218451825	2665	2665	2665	2665	0
590	20241211	093700	218451825	2665	2665	2665	2665	0
591	20241211	093600	218451825	2665	2665	2665	2665	0
592	20241211	093500	218451825	2665	2660	2680	2660	266
593	20241211	093400	217742975	2665	2655	2665	2655	108
594	20241211	093300	217455245	2655	2655	2655	2655	0
595	20241211	093200	217455245	2655	2670	2670	2655	550
596	20241211	093100	215994090	2670	2670	2700	2670	310
597	20241211	093000	215159315	2655	2655	2655	2655	140
598	20241211	092900	214787615	2655	2655	2655	2655	10
599	20241211	092800	214761065	2655	2650	2655	2650	1083
600	20241211	092700	211885850	2655	2655	2655	2650	278
601	20241211	092600	211147835	2660	2660	2660	2655	1654
602	20241211	092500	206748705	2660	2675	2675	2660	1760
603	20241211	092400	202051525	2675	2675	2675	2675	152
604	20241211	092300	201644925	2675	2685	2685	2675	673
605	20241211	092200	199844500	2675	2680	2680	2675	234
606	20241211	092100	199218050	2675	2710	2710	2675	158
607	20241211	092000	198795020	2710	2705	2720	2705	74
608	20241211	091900	198594810	2705	2760	2760	2705	6543
609	20241211	091800	180711745	2760	2760	2760	2760	457
610	20241211	091700	179450425	2765	2780	2780	2765	162
611	20241211	091600	179000995	2760	2765	2780	2760	3950
612	20241211	091500	168094775	2765	2765	2765	2765	160
613	20241211	091400	167652375	2760	2755	2760	2755	810
614	20241211	091300	165419275	2755	2790	2790	2755	514
615	20241211	091200	163996230	2800	2775	2800	2760	6103
616	20241211	091100	147008680	2755	2755	2775	2755	1255
617	20241211	091000	143549955	2765	2755	2765	2755	1567
618	20241211	090900	139228370	2775	2775	2780	2755	943
619	20241211	090800	136611580	2775	2750	2775	2750	892
620	20241211	090700	134144555	2745	2745	2765	2745	5249
621	20241211	090600	119699090	2745	2720	2760	2715	2155
622	20241211	090500	113785335	2745	2745	2745	2745	503
623	20241211	090400	112404600	2745	2745	2765	2745	231
624	20241211	090300	111770425	2745	2765	2785	2745	6484
625	20241211	090200	93898980	2765	2800	2800	2765	4020
626	20241211	090100	82715570	2800	2750	2810	2745	12728
627	20241211	090000	47433850	2750	2700	2750	2700	17551