KissMeData/058730/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194000	678353425	2975	2975	2975	2975	1662
3	20241211	193900	678353425	2975	2975	2975	2975	0
4	20241211	193800	678353425	2975	2975	2975	2975	0
5	20241211	193700	678353425	2975	2975	2975	2975	0
6	20241211	193600	678353425	2975	2975	2975	2975	0
7	20241211	193500	678353425	2975	2975	2975	2975	0
8	20241211	193400	678353425	2975	2975	2975	2975	0
9	20241211	193300	678353425	2975	2975	2975	2975	0
10	20241211	193200	678353425	2975	2975	2975	2975	0
11	20241211	193100	678353425	2975	2975	2975	2975	0
12	20241211	193000	678353425	2975	2975	2975	2975	0
13	20241211	192900	678353425	2975	2975	2975	2975	0
14	20241211	192800	678353425	2975	2975	2975	2975	0
15	20241211	192700	678353425	2975	2975	2975	2975	0
16	20241211	192600	678353425	2975	2975	2975	2975	0
17	20241211	192500	678353425	2975	2975	2975	2975	0
18	20241211	192400	678353425	2975	2975	2975	2975	0
19	20241211	192300	678353425	2975	2975	2975	2975	0
20	20241211	192200	678353425	2975	2975	2975	2975	0
21	20241211	192100	678353425	2975	2975	2975	2975	0
22	20241211	192000	678353425	2975	2975	2975	2975	0
23	20241211	191900	678353425	2975	2975	2975	2975	0
24	20241211	191800	678353425	2975	2975	2975	2975	0
25	20241211	191700	678353425	2975	2975	2975	2975	0
26	20241211	191600	678353425	2975	2975	2975	2975	0
27	20241211	191500	678353425	2975	2975	2975	2975	0
28	20241211	191400	678353425	2975	2975	2975	2975	0
29	20241211	191300	678353425	2975	2975	2975	2975	0
30	20241211	191200	678353425	2975	2975	2975	2975	0
31	20241211	191100	678353425	2975	2975	2975	2975	0
32	20241211	191000	678353425	2975	2975	2975	2975	1662
33	20241211	190900	678353425	2975	2975	2975	2975	0
34	20241211	190800	678353425	2975	2975	2975	2975	0
35	20241211	190700	678353425	2975	2975	2975	2975	0
36	20241211	190600	678353425	2975	2975	2975	2975	0
37	20241211	190500	678353425	2975	2975	2975	2975	0
38	20241211	190400	678353425	2975	2975	2975	2975	0
39	20241211	190300	678353425	2975	2975	2975	2975	0
40	20241211	190200	678353425	2975	2975	2975	2975	0
41	20241211	190100	678353425	2975	2975	2975	2975	0
42	20241211	190000	678353425	2975	2975	2975	2975	0
43	20241211	185900	678353425	2975	2975	2975	2975	0
44	20241211	185800	678353425	2975	2975	2975	2975	0
45	20241211	185700	678353425	2975	2975	2975	2975	0
46	20241211	185600	678353425	2975	2975	2975	2975	0
47	20241211	185500	678353425	2975	2975	2975	2975	0
48	20241211	185400	678353425	2975	2975	2975	2975	0
49	20241211	185300	678353425	2975	2975	2975	2975	0
50	20241211	185200	678353425	2975	2975	2975	2975	0
51	20241211	185100	678353425	2975	2975	2975	2975	0
52	20241211	185000	678353425	2975	2975	2975	2975	0
53	20241211	184900	678353425	2975	2975	2975	2975	0
54	20241211	184800	678353425	2975	2975	2975	2975	0
55	20241211	184700	678353425	2975	2975	2975	2975	0
56	20241211	184600	678353425	2975	2975	2975	2975	0
57	20241211	184500	678353425	2975	2975	2975	2975	0
58	20241211	184400	678353425	2975	2975	2975	2975	0
59	20241211	184300	678353425	2975	2975	2975	2975	0
60	20241211	184200	678353425	2975	2975	2975	2975	0
61	20241211	184100	678353425	2975	2975	2975	2975	0
62	20241211	184000	678353425	2975	2975	2975	2975	1662
63	20241211	183900	678353425	2975	2975	2975	2975	0
64	20241211	183800	678353425	2975	2975	2975	2975	0
65	20241211	183700	678353425	2975	2975	2975	2975	0
66	20241211	183600	678353425	2975	2975	2975	2975	0
67	20241211	183500	678353425	2975	2975	2975	2975	0
68	20241211	183400	678353425	2975	2975	2975	2975	0
69	20241211	183300	678353425	2975	2975	2975	2975	0
70	20241211	183200	678353425	2975	2975	2975	2975	0
71	20241211	183100	678353425	2975	2975	2975	2975	0
72	20241211	183000	678353425	2975	2975	2975	2975	0
73	20241211	182900	678353425	2975	2975	2975	2975	0
74	20241211	182800	678353425	2975	2975	2975	2975	0
75	20241211	182700	678353425	2975	2975	2975	2975	0
76	20241211	182600	678353425	2975	2975	2975	2975	0
77	20241211	182500	678353425	2975	2975	2975	2975	0
78	20241211	182400	678353425	2975	2975	2975	2975	0
79	20241211	182300	678353425	2975	2975	2975	2975	0
80	20241211	182200	678353425	2975	2975	2975	2975	0
81	20241211	182100	678353425	2975	2975	2975	2975	0
82	20241211	182000	678353425	2975	2975	2975	2975	0
83	20241211	181900	678353425	2975	2975	2975	2975	0
84	20241211	181800	678353425	2975	2975	2975	2975	0
85	20241211	181700	678353425	2975	2975	2975	2975	0
86	20241211	181600	678353425	2975	2975	2975	2975	0
87	20241211	181500	678353425	2975	2975	2975	2975	0
88	20241211	181400	678353425	2975	2975	2975	2975	0
89	20241211	181300	678353425	2975	2975	2975	2975	0
90	20241211	181200	678353425	2975	2975	2975	2975	0
91	20241211	181100	678353425	2975	2975	2975	2975	0
92	20241211	181000	678353425	2975	2975	2975	2975	1662
93	20241211	180900	678353425	2975	2975	2975	2975	0
94	20241211	180800	678353425	2975	2975	2975	2975	0
95	20241211	180700	678353425	2975	2975	2975	2975	0
96	20241211	180600	678353425	2975	2975	2975	2975	0
97	20241211	180500	678353425	2975	2975	2975	2975	0
98	20241211	180400	678353425	2975	2975	2975	2975	0
99	20241211	180300	678353425	2975	2975	2975	2975	0
100	20241211	180200	678353425	2975	2975	2975	2975	0
101	20241211	180100	678353425	2975	2975	2975	2975	0
102	20241211	180000	678353425	2975	2975	2975	2975	0
103	20241211	175900	678353425	2975	2975	2975	2975	0
104	20241211	175800	678353425	2975	2975	2975	2975	0
105	20241211	175700	678353425	2975	2975	2975	2975	0
106	20241211	175600	678353425	2975	2975	2975	2975	0
107	20241211	175500	678353425	2975	2975	2975	2975	0
108	20241211	175400	678353425	2975	2975	2975	2975	0
109	20241211	175300	678353425	2975	2975	2975	2975	0
110	20241211	175200	678353425	2975	2975	2975	2975	0
111	20241211	175100	678353425	2975	2975	2975	2975	0
112	20241211	175000	678353425	2975	2975	2975	2975	0
113	20241211	174900	678353425	2975	2975	2975	2975	0
114	20241211	174800	678353425	2975	2975	2975	2975	0
115	20241211	174700	678353425	2975	2975	2975	2975	0
116	20241211	174600	678353425	2975	2975	2975	2975	0
117	20241211	174500	678353425	2975	2975	2975	2975	0
118	20241211	174400	678353425	2975	2975	2975	2975	0
119	20241211	174300	678353425	2975	2975	2975	2975	0
120	20241211	174200	678353425	2975	2975	2975	2975	0
121	20241211	174100	678353425	2975	2975	2975	2975	0
122	20241211	174000	678353425	2975	2975	2975	2975	1662
123	20241211	173900	678353425	2975	2975	2975	2975	0
124	20241211	173800	678353425	2975	2975	2975	2975	0
125	20241211	173700	678353425	2975	2975	2975	2975	0
126	20241211	173600	678353425	2975	2975	2975	2975	0
127	20241211	173500	678353425	2975	2975	2975	2975	0
128	20241211	173400	678353425	2975	2975	2975	2975	0
129	20241211	173300	678353425	2975	2975	2975	2975	0
130	20241211	173200	678353425	2975	2975	2975	2975	0
131	20241211	173100	678353425	2975	2975	2975	2975	0
132	20241211	173000	678353425	2975	2975	2975	2975	0
133	20241211	172900	678353425	2975	2975	2975	2975	0
134	20241211	172800	678353425	2975	2975	2975	2975	0
135	20241211	172700	678353425	2975	2975	2975	2975	0
136	20241211	172600	678353425	2975	2975	2975	2975	0
137	20241211	172500	678353425	2975	2975	2975	2975	0
138	20241211	172400	678353425	2975	2975	2975	2975	0
139	20241211	172300	678353425	2975	2975	2975	2975	0
140	20241211	172200	678353425	2975	2975	2975	2975	0
141	20241211	172100	678353425	2975	2975	2975	2975	0
142	20241211	172000	678353425	2975	2975	2975	2975	0
143	20241211	171900	678353425	2975	2975	2975	2975	0
144	20241211	171800	678353425	2975	2975	2975	2975	0
145	20241211	171700	678353425	2975	2975	2975	2975	0
146	20241211	171600	678353425	2975	2975	2975	2975	0
147	20241211	171500	678353425	2975	2975	2975	2975	0
148	20241211	171400	678353425	2975	2975	2975	2975	0
149	20241211	171300	678353425	2975	2975	2975	2975	0
150	20241211	171200	678353425	2975	2975	2975	2975	0
151	20241211	171100	678353425	2975	2975	2975	2975	0
152	20241211	171000	678353425	2975	2975	2975	2975	1662
153	20241211	170900	678353425	2975	2975	2975	2975	0
154	20241211	170800	678353425	2975	2975	2975	2975	0
155	20241211	170700	678353425	2975	2975	2975	2975	0
156	20241211	170600	678353425	2975	2975	2975	2975	0
157	20241211	170500	678353425	2975	2975	2975	2975	0
158	20241211	170400	678353425	2975	2975	2975	2975	0
159	20241211	170300	678353425	2975	2975	2975	2975	0
160	20241211	170200	678353425	2975	2975	2975	2975	0
161	20241211	170100	678353425	2975	2975	2975	2975	0
162	20241211	170000	678353425	2975	2975	2975	2975	0
163	20241211	165900	678353425	2975	2975	2975	2975	0
164	20241211	165800	678353425	2975	2975	2975	2975	0
165	20241211	165700	678353425	2975	2975	2975	2975	0
166	20241211	165600	678353425	2975	2975	2975	2975	0
167	20241211	165500	678353425	2975	2975	2975	2975	0
168	20241211	165400	678353425	2975	2975	2975	2975	0
169	20241211	165300	678353425	2975	2975	2975	2975	0
170	20241211	165200	678353425	2975	2975	2975	2975	0
171	20241211	165100	678353425	2975	2975	2975	2975	0
172	20241211	165000	678353425	2975	2975	2975	2975	0
173	20241211	164900	678353425	2975	2975	2975	2975	0
174	20241211	164800	678353425	2975	2975	2975	2975	0
175	20241211	164700	678353425	2975	2975	2975	2975	0
176	20241211	164600	678353425	2975	2975	2975	2975	0
177	20241211	164500	678353425	2975	2975	2975	2975	0
178	20241211	164400	678353425	2975	2975	2975	2975	0
179	20241211	164300	678353425	2975	2975	2975	2975	0
180	20241211	164200	678353425	2975	2975	2975	2975	0
181	20241211	164100	678353425	2975	2975	2975	2975	0
182	20241211	164000	678353425	2975	2975	2975	2975	1662
183	20241211	163900	678353425	2975	2975	2975	2975	0
184	20241211	163800	678353425	2975	2975	2975	2975	0
185	20241211	163700	678353425	2975	2975	2975	2975	0
186	20241211	163600	678353425	2975	2975	2975	2975	0
187	20241211	163500	678353425	2975	2975	2975	2975	0
188	20241211	163400	678353425	2975	2975	2975	2975	0
189	20241211	163300	678353425	2975	2975	2975	2975	0
190	20241211	163200	678353425	2975	2975	2975	2975	0
191	20241211	163100	678353425	2975	2975	2975	2975	0
192	20241211	163000	678353425	2975	2975	2975	2975	0
193	20241211	162900	678353425	2975	2975	2975	2975	0
194	20241211	162800	678353425	2975	2975	2975	2975	0
195	20241211	162700	678353425	2975	2975	2975	2975	0
196	20241211	162600	678353425	2975	2975	2975	2975	0
197	20241211	162500	678353425	2975	2975	2975	2975	0
198	20241211	162400	678353425	2975	2975	2975	2975	0
199	20241211	162300	678353425	2975	2975	2975	2975	0
200	20241211	162200	678353425	2975	2975	2975	2975	0
201	20241211	162100	678353425	2975	2975	2975	2975	0
202	20241211	162000	678353425	2975	2975	2975	2975	0
203	20241211	161900	678353425	2975	2975	2975	2975	0
204	20241211	161800	678353425	2975	2975	2975	2975	0
205	20241211	161700	678353425	2975	2975	2975	2975	0
206	20241211	161600	678353425	2975	2975	2975	2975	0
207	20241211	161500	678353425	2975	2975	2975	2975	0
208	20241211	161400	678353425	2975	2975	2975	2975	0
209	20241211	161300	678353425	2975	2975	2975	2975	0
210	20241211	161200	678353425	2975	2975	2975	2975	0
211	20241211	161100	678353425	2975	2975	2975	2975	0
212	20241211	161000	678353425	2975	2975	2975	2975	1662
213	20241211	160900	678353425	2975	2975	2975	2975	0
214	20241211	160800	678353425	2975	2975	2975	2975	0
215	20241211	160700	678353425	2975	2975	2975	2975	0
216	20241211	160600	678353425	2975	2975	2975	2975	0
217	20241211	160500	678353425	2975	2975	2975	2975	0
218	20241211	160400	678353425	2975	2975	2975	2975	0
219	20241211	160300	678353425	2975	2975	2975	2975	0
220	20241211	160200	678353425	2975	2975	2975	2975	0
221	20241211	160100	678353425	2975	2975	2975	2975	0
222	20241211	160000	678353425	2975	2975	2975	2975	0
223	20241211	155900	678353425	2975	2975	2975	2975	0
224	20241211	155800	678353425	2975	2975	2975	2975	0
225	20241211	155700	678353425	2975	2975	2975	2975	0
226	20241211	155600	678353425	2975	2975	2975	2975	0
227	20241211	155500	678353425	2975	2975	2975	2975	0
228	20241211	155400	678353425	2975	2975	2975	2975	0
229	20241211	155300	678353425	2975	2975	2975	2975	0
230	20241211	155200	678353425	2975	2975	2975	2975	0
231	20241211	155100	678353425	2975	2975	2975	2975	0
232	20241211	155000	678353425	2975	2975	2975	2975	0
233	20241211	154900	678353425	2975	2975	2975	2975	0
234	20241211	154800	678353425	2975	2975	2975	2975	0
235	20241211	154700	678353425	2975	2975	2975	2975	0
236	20241211	154600	678353425	2975	2975	2975	2975	0
237	20241211	154500	678353425	2975	2975	2975	2975	0
238	20241211	154400	678353425	2975	2975	2975	2975	0
239	20241211	154300	678353425	2975	2975	2975	2975	0
240	20241211	154200	678353425	2975	2975	2975	2975	0
241	20241211	154100	678353425	2975	2975	2975	2975	0
242	20241211	154000	678353425	2975	2975	2975	2975	1662
243	20241211	153900	678353425	2975	2975	2975	2975	0
244	20241211	153800	678353425	2975	2975	2975	2975	0
245	20241211	153700	678353425	2975	2975	2975	2975	0
246	20241211	153600	678353425	2975	2975	2975	2975	0
247	20241211	153500	678353425	2975	2975	2975	2975	0
248	20241211	153400	678353425	2975	2975	2975	2975	0
249	20241211	153300	678353425	2975	2975	2975	2975	0
250	20241211	153200	678353425	2975	2975	2975	2975	0
251	20241211	153100	678353425	2975	2975	2975	2975	0
252	20241211	153000	678353425	2975	2975	2975	2975	1662
253	20241211	152900	673408975	2980	2980	2980	2980	0
254	20241211	152800	673408975	2980	2980	2980	2980	0
255	20241211	152700	673408975	2980	2980	2980	2980	0
256	20241211	152600	673408975	2980	2980	2980	2980	0
257	20241211	152500	673408975	2980	2980	2980	2980	0
258	20241211	152400	673408975	2980	2980	2980	2980	0
259	20241211	152300	673408975	2980	2980	2980	2980	0
260	20241211	152200	673408975	2980	2980	2980	2980	0
261	20241211	152100	673408975	2980	2980	2980	2980	0
262	20241211	152000	673408975	2980	2980	2980	2980	0
263	20241211	151900	673408975	2980	2980	2980	2980	0
264	20241211	151800	673408975	2980	2970	2980	2970	984
265	20241211	151700	670483065	2955	2970	2970	2955	57
266	20241211	151600	670314615	2955	2960	2960	2955	1132
267	20241211	151500	666963930	2965	2965	2965	2965	341
268	20241211	151400	665952865	2965	2965	2965	2965	0
269	20241211	151300	665952865	2965	2965	2965	2965	0
270	20241211	151200	665952865	2965	2960	2965	2960	30
271	20241211	151100	665864000	2960	2960	2960	2960	0
272	20241211	151000	665864000	2960	2960	2960	2960	226
273	20241211	150900	665195040	2965	2965	2965	2965	1591
274	20241211	150800	660477725	2960	2960	2960	2960	87
275	20241211	150700	660220205	2965	2965	2965	2965	1409
276	20241211	150600	656042520	2970	2970	2970	2970	6
277	20241211	150500	656024700	2970	2970	2970	2970	377
278	20241211	150400	654905010	2970	2970	2970	2970	300
279	20241211	150300	654014010	2970	2970	2970	2970	373
280	20241211	150200	652906200	2970	2970	2970	2970	0
281	20241211	150100	652906200	2970	2970	2970	2970	0
282	20241211	150000	652906200	2970	2960	2970	2960	2903
283	20241211	145900	644313170	2960	2965	2965	2960	176
284	20241211	145800	643792160	2965	2965	2965	2965	130
285	20241211	145700	643406710	2965	2965	2965	2965	50
286	20241211	145600	643258460	2965	2965	2965	2965	74
287	20241211	145500	643039050	2965	2975	2975	2965	53
288	20241211	145400	642881705	2965	2970	2975	2965	36
289	20241211	145300	642774700	2975	2975	2980	2975	2163
290	20241211	145200	636335690	2975	2965	2975	2965	2926
291	20241211	145100	627637330	2960	2960	2960	2960	0
292	20241211	145000	627637330	2960	2960	2960	2960	1
293	20241211	144900	627634370	2960	2960	2960	2960	7
294	20241211	144800	627613650	2955	2955	2955	2955	7
295	20241211	144700	627592965	2965	2965	2965	2965	1
296	20241211	144600	627590000	2945	2965	2965	2945	15
297	20241211	144500	627545715	2970	2970	2970	2970	0
298	20241211	144400	627545715	2970	2970	2970	2970	15
299	20241211	144300	627501165	2970	2960	2975	2960	6361
300	20241211	144200	608616280	2960	2960	2960	2960	0
301	20241211	144100	608616280	2960	2960	2960	2960	16
302	20241211	144000	608568920	2960	2960	2960	2960	0
303	20241211	143900	608568920	2960	2960	2960	2960	0
304	20241211	143800	608568920	2960	2960	2960	2960	45
305	20241211	143700	608435720	2960	2960	2960	2960	25
306	20241211	143600	608361720	2960	2960	2960	2950	20
307	20241211	143500	608302530	2960	2960	2960	2960	33
308	20241211	143400	608204850	2965	2960	2965	2960	180
309	20241211	143300	607671975	2960	2960	2960	2960	0
310	20241211	143200	607671975	2960	2960	2960	2960	0
311	20241211	143100	607671975	2960	2960	2960	2960	0
312	20241211	143000	607671975	2960	2960	2960	2960	25
313	20241211	142900	607597975	2960	2960	2960	2960	15
314	20241211	142800	607553575	2960	2960	2960	2945	145
315	20241211	142700	607125875	2960	2960	2960	2960	15
316	20241211	142600	607081475	2960	2960	2960	2960	0
317	20241211	142500	607081475	2960	2955	2965	2955	1050
318	20241211	142400	603973625	2955	2955	2955	2955	0
319	20241211	142300	603973625	2955	2960	2960	2955	140
320	20241211	142200	603559525	2960	2955	2960	2955	1028
321	20241211	142100	600517780	2955	2955	2955	2955	138
322	20241211	142000	600109990	2955	2955	2955	2955	55
323	20241211	141900	599947465	2960	2960	2960	2960	0
324	20241211	141800	599947465	2960	2960	2960	2960	0
325	20241211	141700	599947465	2960	2960	2960	2960	0
326	20241211	141600	599947465	2960	2960	2960	2960	0
327	20241211	141500	599947465	2960	2960	2960	2960	0
328	20241211	141400	599947465	2960	2955	2960	2955	35
329	20241211	141300	599844015	2955	2955	2955	2955	115
330	20241211	141200	599504190	2960	2960	2960	2960	0
331	20241211	141100	599504190	2960	2955	2960	2955	65
332	20241211	141000	599312070	2960	2955	2960	2955	111
333	20241211	140900	598984015	2960	2960	2960	2955	75
334	20241211	140800	598762165	2960	2945	2960	2945	4228
335	20241211	140700	586287770	2945	2945	2945	2945	0
336	20241211	140600	586287770	2945	2945	2945	2945	338
337	20241211	140500	585292360	2950	2950	2950	2950	350
338	20241211	140400	584259860	2950	2950	2950	2950	0
339	20241211	140300	584259860	2950	2955	2955	2950	765
340	20241211	140200	582003085	2950	2950	2950	2950	0
341	20241211	140100	582003085	2950	2950	2950	2950	0
342	20241211	140000	582003085	2950	2945	2950	2945	60
343	20241211	135900	581826335	2955	2955	2955	2955	0
344	20241211	135800	581826335	2955	2955	2955	2955	0
345	20241211	135700	581826335	2955	2950	2955	2950	1553
346	20241211	135600	577243685	2945	2945	2945	2945	495
347	20241211	135500	575785910	2945	2935	2945	2935	669
348	20241211	135400	573819060	2925	2925	2925	2925	0
349	20241211	135300	573819060	2925	2925	2925	2925	0
350	20241211	135200	573819060	2925	2925	2925	2925	306
351	20241211	135100	572924010	2925	2940	2940	2925	201
352	20241211	135000	572333085	2940	2940	2940	2940	0
353	20241211	134900	572333085	2940	2940	2940	2940	0
354	20241211	134800	572333085	2940	2940	2940	2940	102
355	20241211	134700	572033205	2925	2925	2925	2925	58
356	20241211	134600	571863555	2945	2945	2945	2945	0
357	20241211	134500	571863555	2945	2945	2945	2945	87
358	20241211	134400	571607340	2945	2945	2945	2945	0
359	20241211	134300	571607340	2945	2945	2945	2945	0
360	20241211	134200	571607340	2945	2945	2945	2945	5
361	20241211	134100	571592615	2940	2945	2945	2930	2318
362	20241211	134000	564792975	2950	2945	2950	2945	1017
363	20241211	133900	561796215	2950	2950	2950	2950	586
364	20241211	133800	560067515	2950	2945	2950	2945	95
365	20241211	133700	559787715	2950	2950	2950	2950	0
366	20241211	133600	559787715	2950	2950	2950	2950	5
367	20241211	133500	559772965	2935	2935	2935	2935	0
368	20241211	133400	559772965	2935	2935	2935	2935	50
369	20241211	133300	559626215	2950	2955	2955	2950	362
370	20241211	133200	558556600	2950	2950	2950	2950	2137
371	20241211	133100	552252450	2935	2935	2935	2935	160
372	20241211	133000	551782850	2955	2955	2955	2955	0
373	20241211	132900	551782850	2955	2955	2955	2955	0
374	20241211	132800	551782850	2955	2955	2955	2955	1
375	20241211	132700	551779895	2955	2955	2955	2955	100
376	20241211	132600	551484395	2955	2955	2955	2955	7
377	20241211	132500	551463710	2955	2950	2955	2950	352
378	20241211	132400	550423565	2945	2940	2945	2940	7
379	20241211	132300	550402965	2955	2955	2955	2955	10
380	20241211	132200	550373415	2955	2955	2955	2955	100
381	20241211	132100	550077915	2955	2955	2955	2955	0
382	20241211	132000	550077915	2955	2955	2955	2955	10
383	20241211	131900	550048365	2955	2955	2955	2955	114
384	20241211	131800	549711495	2955	2955	2955	2955	0
385	20241211	131700	549711495	2955	2955	2955	2955	0
386	20241211	131600	549711495	2955	2955	2955	2955	0
387	20241211	131500	549711495	2955	2955	2955	2955	5
388	20241211	131400	549696720	2935	2935	2935	2935	0
389	20241211	131300	549696720	2935	2935	2935	2935	270
390	20241211	131200	548904270	2955	2955	2955	2955	0
391	20241211	131100	548904270	2955	2955	2955	2955	22
392	20241211	131000	548839260	2955	2955	2955	2955	0
393	20241211	130900	548839260	2955	2955	2955	2955	0
394	20241211	130800	548839260	2955	2955	2955	2955	0
395	20241211	130700	548839260	2955	2955	2955	2955	0
396	20241211	130600	548839260	2955	2955	2955	2955	526
397	20241211	130500	547284930	2955	2955	2955	2955	0
398	20241211	130400	547284930	2955	2950	2955	2950	387
399	20241211	130300	546141845	2955	2955	2955	2955	0
400	20241211	130200	546141845	2955	2955	2955	2955	0
401	20241211	130100	546141845	2955	2955	2955	2955	0
402	20241211	130000	546141845	2955	2955	2955	2955	0
403	20241211	125900	546141845	2955	2955	2955	2955	105
404	20241211	125800	545831570	2955	2950	2955	2950	400
405	20241211	125700	544649700	2950	2950	2950	2950	0
406	20241211	125600	544649700	2950	2950	2950	2950	78
407	20241211	125500	544419600	2935	2935	2935	2935	0
408	20241211	125400	544419600	2935	2925	2935	2925	1773
409	20241211	125300	539221510	2925	2935	2940	2895	6215
410	20241211	125200	521157385	2960	2960	2960	2960	1
411	20241211	125100	521154425	2960	2960	2960	2960	1000
412	20241211	125000	518194425	2955	2955	2955	2955	0
413	20241211	124900	518194425	2955	2955	2955	2955	100
414	20241211	124800	517898925	2960	2960	2960	2960	4560
415	20241211	124700	504401325	2955	2945	2955	2945	6493
416	20241211	124600	485224905	2930	2930	2930	2930	0
417	20241211	124500	485224905	2930	2930	2930	2930	132
418	20241211	124400	484838145	2930	2930	2930	2930	17
419	20241211	124300	484788335	2930	2930	2930	2930	1
420	20241211	124200	484785405	2950	2950	2950	2950	0
421	20241211	124100	484785405	2950	2950	2950	2950	1
422	20241211	124000	484782455	2930	2930	2930	2930	0
423	20241211	123900	484782455	2930	2930	2930	2930	0
424	20241211	123800	484782455	2930	2930	2930	2930	0
425	20241211	123700	484782455	2930	2930	2930	2930	0
426	20241211	123600	484782455	2930	2930	2930	2930	0
427	20241211	123500	484782455	2930	2930	2930	2930	130
428	20241211	123400	484401555	2935	2935	2935	2935	2
429	20241211	123300	484395685	2955	2955	2955	2955	5
430	20241211	123200	484380910	2940	2950	2950	2940	438
431	20241211	123100	483092890	2955	2955	2955	2955	338
432	20241211	123000	482094100	2955	2950	2955	2950	53
433	20241211	122900	481937735	2930	2915	2965	2915	6923
434	20241211	122800	461543975	2910	2905	2910	2905	731
435	20241211	122700	459419820	2905	2900	2905	2900	2609
436	20241211	122600	451847700	2905	2905	2905	2900	254
437	20241211	122500	451110580	2900	2900	2900	2900	625
438	20241211	122400	449298080	2900	2905	2905	2900	2518
439	20241211	122300	441988290	2910	2910	2910	2910	0
440	20241211	122200	441988290	2910	2905	2910	2905	9296
441	20241211	122100	414939455	2910	2905	2910	2905	700
442	20241211	122000	412905455	2910	2910	2910	2910	200
443	20241211	121900	412323455	2910	2910	2910	2905	3250
444	20241211	121800	402880355	2920	2920	2920	2920	299
445	20241211	121700	402007275	2920	2920	2920	2915	3258
446	20241211	121600	392496315	2920	2905	2920	2905	1109
447	20241211	121500	389273185	2920	2905	2920	2905	441
448	20241211	121400	387991930	2920	2905	2920	2905	405
449	20241211	121300	386815330	2900	2910	2910	2900	2270
450	20241211	121200	380211630	2900	2910	2910	2900	3157
451	20241211	121100	371051095	2910	2915	2915	2910	1200
452	20241211	121000	367558095	2915	2925	2925	2915	3550
453	20241211	120900	357189845	2925	2930	2930	2925	1500
454	20241211	120800	352801975	2930	2945	2945	2930	100
455	20241211	120700	352508675	2930	2930	2930	2930	0
456	20241211	120600	352508675	2930	2930	2930	2930	0
457	20241211	120500	352508675	2930	2930	2930	2930	0
458	20241211	120400	352508675	2930	2935	2935	2930	20
459	20241211	120300	352450050	2930	2930	2930	2930	0
460	20241211	120200	352450050	2930	2930	2930	2930	500
461	20241211	120100	350985050	2930	2930	2930	2930	0
462	20241211	120000	350985050	2930	2930	2930	2930	0
463	20241211	115900	350985050	2930	2930	2930	2930	126
464	20241211	115800	350615870	2945	2945	2945	2945	370
465	20241211	115700	349526220	2945	2945	2945	2945	0
466	20241211	115600	349526220	2945	2945	2945	2945	0
467	20241211	115500	349526220	2945	2930	2945	2930	72
468	20241211	115400	349314195	2945	2945	2945	2945	0
469	20241211	115300	349314195	2945	2945	2945	2945	1
470	20241211	115200	349311250	2930	2930	2930	2930	200
471	20241211	115100	348725250	2930	2930	2930	2930	20
472	20241211	115000	348666650	2925	2935	2935	2925	3526
473	20241211	114900	338335645	2935	2935	2935	2935	5
474	20241211	114800	338320970	2950	2950	2950	2950	0
475	20241211	114700	338320970	2950	2950	2950	2950	0
476	20241211	114600	338320970	2950	2950	2950	2950	0
477	20241211	114500	338320970	2950	2950	2950	2950	0
478	20241211	114400	338320970	2950	2950	2950	2950	1000
479	20241211	114300	335370970	2950	2950	2950	2950	0
480	20241211	114200	335370970	2950	2950	2950	2950	0
481	20241211	114100	335370970	2950	2935	2950	2935	2
482	20241211	114000	335365085	2935	2935	2935	2935	1
483	20241211	113900	335362150	2940	2930	2940	2930	3
484	20241211	113800	335353340	2930	2930	2950	2925	1377
485	20241211	113700	331321805	2930	2940	2940	2930	420
486	20241211	113600	330090125	2950	2950	2950	2950	0
487	20241211	113500	330090125	2950	2950	2950	2950	0
488	20241211	113400	330090125	2950	2950	2950	2950	0
489	20241211	113300	330090125	2950	2950	2950	2950	0
490	20241211	113200	330090125	2950	2950	2950	2950	0
491	20241211	113100	330090125	2950	2950	2950	2950	0
492	20241211	113000	330090125	2950	2950	2950	2950	0
493	20241211	112900	330090125	2950	2950	2950	2950	0
494	20241211	112800	330090125	2950	2950	2950	2950	0
495	20241211	112700	330090125	2950	2950	2950	2950	0
496	20241211	112600	330090125	2950	2945	2950	2945	10
497	20241211	112500	330060650	2935	2935	2935	2935	0
498	20241211	112400	330060650	2935	2935	2935	2935	2
499	20241211	112300	330054780	2940	2940	2940	2940	0
500	20241211	112200	330054780	2940	2940	2940	2940	0
501	20241211	112100	330054780	2940	2940	2940	2940	0
502	20241211	112000	330054780	2940	2940	2940	2940	1
503	20241211	111900	330051840	2940	2940	2940	2940	508
504	20241211	111800	328558320	2940	2940	2940	2940	393
505	20241211	111700	327402900	2940	2940	2940	2940	49
506	20241211	111600	327258840	2940	2950	2950	2940	54
507	20241211	111500	327100040	2950	2950	2950	2950	0
508	20241211	111400	327100040	2950	2950	2950	2950	0
509	20241211	111300	327100040	2950	2950	2950	2950	0
510	20241211	111200	327100040	2950	2950	2950	2950	1000
511	20241211	111100	324150040	2940	2940	2940	2940	7
512	20241211	111000	324129460	2950	2950	2950	2950	340
513	20241211	110900	323126460	2940	2935	2940	2935	740
514	20241211	110800	320952860	2940	2940	2940	2940	0
515	20241211	110700	320952860	2940	2940	2940	2940	102
516	20241211	110600	320652980	2935	2935	2935	2935	21
517	20241211	110500	320591345	2935	2935	2935	2935	0
518	20241211	110400	320591345	2935	2935	2935	2935	50
519	20241211	110300	320444595	2935	2935	2935	2935	4
520	20241211	110200	320432855	2935	2935	2935	2935	0
521	20241211	110100	320432855	2935	2935	2935	2935	1396
522	20241211	110000	316335595	2935	2935	2935	2935	113
523	20241211	105900	316003940	2935	2935	2935	2935	1
524	20241211	105800	316001005	2940	2940	2940	2940	0
525	20241211	105700	316001005	2940	2940	2940	2940	0
526	20241211	105600	316001005	2940	2940	2940	2940	0
527	20241211	105500	316001005	2940	2940	2940	2940	100
528	20241211	105400	315707005	2940	2935	2940	2935	10
529	20241211	105300	315677635	2935	2935	2935	2935	0
530	20241211	105200	315677635	2935	2935	2935	2935	340
531	20241211	105100	314679735	2950	2950	2950	2950	0
532	20241211	105000	314679735	2950	2950	2950	2950	0
533	20241211	104900	314679735	2950	2950	2950	2950	0
534	20241211	104800	314679735	2950	2950	2950	2950	18
535	20241211	104700	314626635	2950	2950	2950	2950	0
536	20241211	104600	314626635	2950	2950	2950	2950	1
537	20241211	104500	314623685	2940	2940	2940	2940	0
538	20241211	104400	314623685	2940	2940	2940	2940	0
539	20241211	104300	314623685	2940	2940	2950	2940	511
540	20241211	104200	313121295	2950	2950	2950	2950	0
541	20241211	104100	313121295	2950	2945	2950	2945	687
542	20241211	104000	311095145	2950	2950	2950	2950	0
543	20241211	103900	311095145	2950	2950	2950	2940	8
544	20241211	103800	311071555	2955	2955	2955	2945	235
545	20241211	103700	310378830	2955	2955	2955	2955	5
546	20241211	103600	310364055	2945	2945	2955	2945	129
547	20241211	103500	309984100	2960	2960	2960	2960	0
548	20241211	103400	309984100	2960	2960	2960	2960	33
549	20241211	103300	309886420	2960	2960	2960	2960	0
550	20241211	103200	309886420	2960	2960	2960	2960	1
551	20241211	103100	309883460	2960	2960	2960	2960	15
552	20241211	103000	309839060	2935	2945	2960	2935	877
553	20241211	102900	307262365	2945	2945	2945	2945	403
554	20241211	102800	306075530	2945	2945	2945	2945	100
555	20241211	102700	305781030	2945	2945	2945	2945	5
556	20241211	102600	305766305	2960	2960	2960	2960	0
557	20241211	102500	305766305	2960	2960	2960	2960	0
558	20241211	102400	305766305	2960	2950	2960	2950	1105
559	20241211	102300	302496505	2960	2950	2960	2950	4290
560	20241211	102200	289824630	2950	2950	2950	2950	0
561	20241211	102100	289824630	2950	2950	2950	2950	500
562	20241211	102000	288349630	2950	2945	2950	2945	1000
563	20241211	101900	285401130	2950	2950	2950	2950	0
564	20241211	101800	285401130	2950	2950	2950	2950	0
565	20241211	101700	285401130	2950	2950	2950	2950	0
566	20241211	101600	285401130	2950	2950	2950	2950	0
567	20241211	101500	285401130	2950	2950	2950	2950	0
568	20241211	101400	285401130	2950	2950	2950	2950	766
569	20241211	101300	283141430	2950	2950	2950	2950	5
570	20241211	101200	283126680	2945	2945	2945	2945	2300
571	20241211	101100	276353180	2945	2945	2945	2945	0
572	20241211	101000	276353180	2945	2945	2945	2945	10
573	20241211	100900	276323730	2945	2945	2945	2945	0
574	20241211	100800	276323730	2945	2945	2945	2945	0
575	20241211	100700	276323730	2945	2945	2945	2930	533
576	20241211	100600	274761545	2945	2945	2945	2945	47
577	20241211	100500	274623130	2945	2945	2945	2945	0
578	20241211	100400	274623130	2945	2940	2945	2940	315
579	20241211	100300	273695775	2945	2935	2945	2935	3426
580	20241211	100200	263623850	2940	2940	2940	2940	25
581	20241211	100100	263550350	2940	2920	2940	2920	255
582	20241211	100000	262802950	2920	2925	2925	2915	2884
583	20241211	095900	254386565	2920	2940	2940	2920	7880
584	20241211	095800	231289255	2950	2950	2950	2950	0
585	20241211	095700	231289255	2950	2940	2955	2940	165
586	20241211	095600	230802830	2955	2955	2955	2955	70
587	20241211	095500	230595980	2955	2955	2955	2955	0
588	20241211	095400	230595980	2955	2955	2955	2955	5
589	20241211	095300	230581205	2940	2955	2955	2940	1615
590	20241211	095200	225810380	2955	2955	2955	2955	0
591	20241211	095100	225810380	2955	2950	2955	2950	105
592	20241211	095000	225500620	2950	2950	2950	2950	0
593	20241211	094900	225500620	2950	2950	2950	2950	0
594	20241211	094800	225500620	2950	2940	2950	2940	1672
595	20241211	094700	220569970	2940	2940	2940	2940	20
596	20241211	094600	220511170	2950	2950	2950	2935	57
597	20241211	094500	220343350	2950	2935	2950	2935	105
598	20241211	094400	220035100	2950	2950	2950	2950	722
599	20241211	094300	217905200	2955	2945	2955	2945	4424
600	20241211	094200	204854975	2945	2950	2950	2945	285
601	20241211	094100	204014650	2950	2950	2950	2950	5
602	20241211	094000	203999900	2950	2940	2950	2940	388
603	20241211	093900	202858370	2950	2945	2950	2945	480
604	20241211	093800	201444630	2945	2945	2945	2945	350
605	20241211	093700	200413880	2935	2945	2950	2935	1109
606	20241211	093600	197158485	2945	2945	2945	2945	60
607	20241211	093500	196981785	2950	2950	2950	2940	2114
608	20241211	093400	190765460	2960	2960	2960	2960	28
609	20241211	093300	190682580	2955	2950	2955	2950	465
610	20241211	093200	189309060	2940	2960	2960	2940	2341
611	20241211	093100	182398610	2940	2960	2960	2940	11
612	20241211	093000	182366070	2960	2950	2960	2950	1060
613	20241211	092900	179238770	2960	2945	2965	2940	2338
614	20241211	092800	172345695	2940	2945	2950	2935	6574
615	20241211	092700	153008000	2945	2950	2950	2945	365
616	20241211	092600	151931265	2950	2965	2965	2950	30
617	20241211	092500	151842540	2965	2955	2965	2950	1251
618	20241211	092400	148147075	2970	2970	2970	2970	50
619	20241211	092300	147998575	2970	2970	2970	2970	100
620	20241211	092200	147701575	2970	2970	2970	2970	192
621	20241211	092100	147131335	2970	2975	2975	2955	925
622	20241211	092000	144397385	2975	2975	2975	2975	360
623	20241211	091900	143326385	2975	2970	2980	2955	4891
624	20241211	091800	128810165	2975	2965	2975	2955	3708
625	20241211	091700	117817565	2955	2955	2970	2955	3925
626	20241211	091600	106215140	2955	2955	2955	2955	460
627	20241211	091500	104855840	2955	2950	2955	2950	3978
628	20241211	091400	93107705	2950	2925	2950	2925	3878
629	20241211	091300	81690495	2940	2920	2940	2920	530
630	20241211	091200	80138895	2940	2915	2940	2910	412
631	20241211	091100	78936345	2920	2935	2950	2900	6716
632	20241211	091000	59345175	2935	2935	2935	2935	101
633	20241211	090900	59048740	2920	2915	2940	2915	542
634	20241211	090800	57466165	2930	2920	2945	2920	5044
635	20241211	090700	42708785	2920	2910	2920	2910	4765
636	20241211	090600	28828135	2910	2885	2920	2875	1524
637	20241211	090500	24408490	2875	2910	2915	2875	2041
638	20241211	090400	18469015	2910	2890	2910	2885	3329
639	20241211	090300	8818155	2885	2885	2885	2885	1
640	20241211	090200	8815270	2860	2890	2890	2860	281
641	20241211	090100	8005610	2890	2890	2890	2890	1030
642	20241211	090000	5028910	2830	2825	2875	2825	1779