KissMeData/290720/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211000	162607050	2975	2975	2975	2975	2039
3	20241210	210900	162607050	2975	2975	2975	2975	0
4	20241210	210800	162607050	2975	2975	2975	2975	0
5	20241210	210700	162607050	2975	2975	2975	2975	0
6	20241210	210600	162607050	2975	2975	2975	2975	0
7	20241210	210500	162607050	2975	2975	2975	2975	0
8	20241210	210400	162607050	2975	2975	2975	2975	0
9	20241210	210300	162607050	2975	2975	2975	2975	0
10	20241210	210200	162607050	2975	2975	2975	2975	0
11	20241210	210100	162607050	2975	2975	2975	2975	0
12	20241210	210000	162607050	2975	2975	2975	2975	0
13	20241210	205900	162607050	2975	2975	2975	2975	0
14	20241210	205800	162607050	2975	2975	2975	2975	0
15	20241210	205700	162607050	2975	2975	2975	2975	0
16	20241210	205600	162607050	2975	2975	2975	2975	0
17	20241210	205500	162607050	2975	2975	2975	2975	0
18	20241210	205400	162607050	2975	2975	2975	2975	0
19	20241210	205300	162607050	2975	2975	2975	2975	0
20	20241210	205200	162607050	2975	2975	2975	2975	0
21	20241210	205100	162607050	2975	2975	2975	2975	0
22	20241210	205000	162607050	2975	2975	2975	2975	0
23	20241210	204900	162607050	2975	2975	2975	2975	0
24	20241210	204800	162607050	2975	2975	2975	2975	0
25	20241210	204700	162607050	2975	2975	2975	2975	0
26	20241210	204600	162607050	2975	2975	2975	2975	0
27	20241210	204500	162607050	2975	2975	2975	2975	0
28	20241210	204400	162607050	2975	2975	2975	2975	0
29	20241210	204300	162607050	2975	2975	2975	2975	0
30	20241210	204200	162607050	2975	2975	2975	2975	0
31	20241210	204100	162607050	2975	2975	2975	2975	0
32	20241210	204000	162607050	2975	2975	2975	2975	2039
33	20241210	203900	162607050	2975	2975	2975	2975	0
34	20241210	203800	162607050	2975	2975	2975	2975	0
35	20241210	203700	162607050	2975	2975	2975	2975	0
36	20241210	203600	162607050	2975	2975	2975	2975	0
37	20241210	203500	162607050	2975	2975	2975	2975	0
38	20241210	203400	162607050	2975	2975	2975	2975	0
39	20241210	203300	162607050	2975	2975	2975	2975	0
40	20241210	203200	162607050	2975	2975	2975	2975	0
41	20241210	203100	162607050	2975	2975	2975	2975	0
42	20241210	203000	162607050	2975	2975	2975	2975	0
43	20241210	202900	162607050	2975	2975	2975	2975	0
44	20241210	202800	162607050	2975	2975	2975	2975	0
45	20241210	202700	162607050	2975	2975	2975	2975	0
46	20241210	202600	162607050	2975	2975	2975	2975	0
47	20241210	202500	162607050	2975	2975	2975	2975	0
48	20241210	202400	162607050	2975	2975	2975	2975	0
49	20241210	202300	162607050	2975	2975	2975	2975	0
50	20241210	202200	162607050	2975	2975	2975	2975	0
51	20241210	202100	162607050	2975	2975	2975	2975	0
52	20241210	202000	162607050	2975	2975	2975	2975	0
53	20241210	201900	162607050	2975	2975	2975	2975	0
54	20241210	201800	162607050	2975	2975	2975	2975	0
55	20241210	201700	162607050	2975	2975	2975	2975	0
56	20241210	201600	162607050	2975	2975	2975	2975	0
57	20241210	201500	162607050	2975	2975	2975	2975	0
58	20241210	201400	162607050	2975	2975	2975	2975	0
59	20241210	201300	162607050	2975	2975	2975	2975	0
60	20241210	201200	162607050	2975	2975	2975	2975	0
61	20241210	201100	162607050	2975	2975	2975	2975	0
62	20241210	201000	162607050	2975	2975	2975	2975	2039
63	20241210	200900	162607050	2975	2975	2975	2975	0
64	20241210	200800	162607050	2975	2975	2975	2975	0
65	20241210	200700	162607050	2975	2975	2975	2975	0
66	20241210	200600	162607050	2975	2975	2975	2975	0
67	20241210	200500	162607050	2975	2975	2975	2975	0
68	20241210	200400	162607050	2975	2975	2975	2975	0
69	20241210	200300	162607050	2975	2975	2975	2975	0
70	20241210	200200	162607050	2975	2975	2975	2975	0
71	20241210	200100	162607050	2975	2975	2975	2975	0
72	20241210	200000	162607050	2975	2975	2975	2975	0
73	20241210	195900	162607050	2975	2975	2975	2975	0
74	20241210	195800	162607050	2975	2975	2975	2975	0
75	20241210	195700	162607050	2975	2975	2975	2975	0
76	20241210	195600	162607050	2975	2975	2975	2975	0
77	20241210	195500	162607050	2975	2975	2975	2975	0
78	20241210	195400	162607050	2975	2975	2975	2975	0
79	20241210	195300	162607050	2975	2975	2975	2975	0
80	20241210	195200	162607050	2975	2975	2975	2975	0
81	20241210	195100	162607050	2975	2975	2975	2975	0
82	20241210	195000	162607050	2975	2975	2975	2975	0
83	20241210	194900	162607050	2975	2975	2975	2975	0
84	20241210	194800	162607050	2975	2975	2975	2975	0
85	20241210	194700	162607050	2975	2975	2975	2975	0
86	20241210	194600	162607050	2975	2975	2975	2975	0
87	20241210	194500	162607050	2975	2975	2975	2975	0
88	20241210	194400	162607050	2975	2975	2975	2975	0
89	20241210	194300	162607050	2975	2975	2975	2975	0
90	20241210	194200	162607050	2975	2975	2975	2975	0
91	20241210	194100	162607050	2975	2975	2975	2975	0
92	20241210	194000	162607050	2975	2975	2975	2975	2039
93	20241210	193900	162607050	2975	2975	2975	2975	0
94	20241210	193800	162607050	2975	2975	2975	2975	0
95	20241210	193700	162607050	2975	2975	2975	2975	0
96	20241210	193600	162607050	2975	2975	2975	2975	0
97	20241210	193500	162607050	2975	2975	2975	2975	0
98	20241210	193400	162607050	2975	2975	2975	2975	0
99	20241210	193300	162607050	2975	2975	2975	2975	0
100	20241210	193200	162607050	2975	2975	2975	2975	0
101	20241210	193100	162607050	2975	2975	2975	2975	0
102	20241210	193000	162607050	2975	2975	2975	2975	0
103	20241210	192900	162607050	2975	2975	2975	2975	0
104	20241210	192800	162607050	2975	2975	2975	2975	0
105	20241210	192700	162607050	2975	2975	2975	2975	0
106	20241210	192600	162607050	2975	2975	2975	2975	0
107	20241210	192500	162607050	2975	2975	2975	2975	0
108	20241210	192400	162607050	2975	2975	2975	2975	0
109	20241210	192300	162607050	2975	2975	2975	2975	0
110	20241210	192200	162607050	2975	2975	2975	2975	0
111	20241210	192100	162607050	2975	2975	2975	2975	0
112	20241210	192000	162607050	2975	2975	2975	2975	0
113	20241210	191900	162607050	2975	2975	2975	2975	0
114	20241210	191800	162607050	2975	2975	2975	2975	0
115	20241210	191700	162607050	2975	2975	2975	2975	0
116	20241210	191600	162607050	2975	2975	2975	2975	0
117	20241210	191500	162607050	2975	2975	2975	2975	0
118	20241210	191400	162607050	2975	2975	2975	2975	0
119	20241210	191300	162607050	2975	2975	2975	2975	0
120	20241210	191200	162607050	2975	2975	2975	2975	0
121	20241210	191100	162607050	2975	2975	2975	2975	0
122	20241210	191000	162607050	2975	2975	2975	2975	2039
123	20241210	190900	162607050	2975	2975	2975	2975	0
124	20241210	190800	162607050	2975	2975	2975	2975	0
125	20241210	190700	162607050	2975	2975	2975	2975	0
126	20241210	190600	162607050	2975	2975	2975	2975	0
127	20241210	190500	162607050	2975	2975	2975	2975	0
128	20241210	190400	162607050	2975	2975	2975	2975	0
129	20241210	190300	162607050	2975	2975	2975	2975	0
130	20241210	190200	162607050	2975	2975	2975	2975	0
131	20241210	190100	162607050	2975	2975	2975	2975	0
132	20241210	190000	162607050	2975	2975	2975	2975	0
133	20241210	185900	162607050	2975	2975	2975	2975	0
134	20241210	185800	162607050	2975	2975	2975	2975	0
135	20241210	185700	162607050	2975	2975	2975	2975	0
136	20241210	185600	162607050	2975	2975	2975	2975	0
137	20241210	185500	162607050	2975	2975	2975	2975	0
138	20241210	185400	162607050	2975	2975	2975	2975	0
139	20241210	185300	162607050	2975	2975	2975	2975	0
140	20241210	185200	162607050	2975	2975	2975	2975	0
141	20241210	185100	162607050	2975	2975	2975	2975	0
142	20241210	185000	162607050	2975	2975	2975	2975	0
143	20241210	184900	162607050	2975	2975	2975	2975	0
144	20241210	184800	162607050	2975	2975	2975	2975	0
145	20241210	184700	162607050	2975	2975	2975	2975	0
146	20241210	184600	162607050	2975	2975	2975	2975	0
147	20241210	184500	162607050	2975	2975	2975	2975	0
148	20241210	184400	162607050	2975	2975	2975	2975	0
149	20241210	184300	162607050	2975	2975	2975	2975	0
150	20241210	184200	162607050	2975	2975	2975	2975	0
151	20241210	184100	162607050	2975	2975	2975	2975	0
152	20241210	184000	162607050	2975	2975	2975	2975	2039
153	20241210	183900	162607050	2975	2975	2975	2975	0
154	20241210	183800	162607050	2975	2975	2975	2975	0
155	20241210	183700	162607050	2975	2975	2975	2975	0
156	20241210	183600	162607050	2975	2975	2975	2975	0
157	20241210	183500	162607050	2975	2975	2975	2975	0
158	20241210	183400	162607050	2975	2975	2975	2975	0
159	20241210	183300	162607050	2975	2975	2975	2975	0
160	20241210	183200	162607050	2975	2975	2975	2975	0
161	20241210	183100	162607050	2975	2975	2975	2975	0
162	20241210	183000	162607050	2975	2975	2975	2975	0
163	20241210	182900	162607050	2975	2975	2975	2975	0
164	20241210	182800	162607050	2975	2975	2975	2975	0
165	20241210	182700	162607050	2975	2975	2975	2975	0
166	20241210	182600	162607050	2975	2975	2975	2975	0
167	20241210	182500	162607050	2975	2975	2975	2975	0
168	20241210	182400	162607050	2975	2975	2975	2975	0
169	20241210	182300	162607050	2975	2975	2975	2975	0
170	20241210	182200	162607050	2975	2975	2975	2975	0
171	20241210	182100	162607050	2975	2975	2975	2975	0
172	20241210	182000	162607050	2975	2975	2975	2975	0
173	20241210	181900	162607050	2975	2975	2975	2975	0
174	20241210	181800	162607050	2975	2975	2975	2975	0
175	20241210	181700	162607050	2975	2975	2975	2975	0
176	20241210	181600	162607050	2975	2975	2975	2975	0
177	20241210	181500	162607050	2975	2975	2975	2975	0
178	20241210	181400	162607050	2975	2975	2975	2975	0
179	20241210	181300	162607050	2975	2975	2975	2975	0
180	20241210	181200	162607050	2975	2975	2975	2975	0
181	20241210	181100	162607050	2975	2975	2975	2975	0
182	20241210	181000	162607050	2975	2975	2975	2975	2039
183	20241210	180900	162607050	2975	2975	2975	2975	0
184	20241210	180800	162607050	2975	2975	2975	2975	0
185	20241210	180700	162607050	2975	2975	2975	2975	0
186	20241210	180600	162607050	2975	2975	2975	2975	0
187	20241210	180500	162607050	2975	2975	2975	2975	0
188	20241210	180400	162607050	2975	2975	2975	2975	0
189	20241210	180300	162607050	2975	2975	2975	2975	0
190	20241210	180200	162607050	2975	2975	2975	2975	0
191	20241210	180100	162607050	2975	2975	2975	2975	0
192	20241210	180000	162607050	2975	2975	2975	2975	0
193	20241210	175900	162607050	2975	2975	2975	2975	0
194	20241210	175800	162607050	2975	2975	2975	2975	0
195	20241210	175700	162607050	2975	2975	2975	2975	0
196	20241210	175600	162607050	2975	2975	2975	2975	0
197	20241210	175500	162607050	2975	2975	2975	2975	0
198	20241210	175400	162607050	2975	2975	2975	2975	0
199	20241210	175300	162607050	2975	2975	2975	2975	0
200	20241210	175200	162607050	2975	2975	2975	2975	0
201	20241210	175100	162607050	2975	2975	2975	2975	0
202	20241210	175000	162607050	2975	2975	2975	2975	0
203	20241210	174900	162607050	2975	2975	2975	2975	0
204	20241210	174800	162607050	2975	2975	2975	2975	0
205	20241210	174700	162607050	2975	2975	2975	2975	0
206	20241210	174600	162607050	2975	2975	2975	2975	0
207	20241210	174500	162607050	2975	2975	2975	2975	0
208	20241210	174400	162607050	2975	2975	2975	2975	0
209	20241210	174300	162607050	2975	2975	2975	2975	0
210	20241210	174200	162607050	2975	2975	2975	2975	0
211	20241210	174100	162607050	2975	2975	2975	2975	0
212	20241210	174000	162607050	2975	2975	2975	2975	2039
213	20241210	173900	162607050	2975	2975	2975	2975	0
214	20241210	173800	162607050	2975	2975	2975	2975	0
215	20241210	173700	162607050	2975	2975	2975	2975	0
216	20241210	173600	162607050	2975	2975	2975	2975	0
217	20241210	173500	162607050	2975	2975	2975	2975	0
218	20241210	173400	162607050	2975	2975	2975	2975	0
219	20241210	173300	162607050	2975	2975	2975	2975	0
220	20241210	173200	162607050	2975	2975	2975	2975	0
221	20241210	173100	162607050	2975	2975	2975	2975	0
222	20241210	173000	162607050	2975	2975	2975	2975	0
223	20241210	172900	162607050	2975	2975	2975	2975	0
224	20241210	172800	162607050	2975	2975	2975	2975	0
225	20241210	172700	162607050	2975	2975	2975	2975	0
226	20241210	172600	162607050	2975	2975	2975	2975	0
227	20241210	172500	162607050	2975	2975	2975	2975	0
228	20241210	172400	162607050	2975	2975	2975	2975	0
229	20241210	172300	162607050	2975	2975	2975	2975	0
230	20241210	172200	162607050	2975	2975	2975	2975	0
231	20241210	172100	162607050	2975	2975	2975	2975	0
232	20241210	172000	162607050	2975	2975	2975	2975	0
233	20241210	171900	162607050	2975	2975	2975	2975	0
234	20241210	171800	162607050	2975	2975	2975	2975	0
235	20241210	171700	162607050	2975	2975	2975	2975	0
236	20241210	171600	162607050	2975	2975	2975	2975	0
237	20241210	171500	162607050	2975	2975	2975	2975	0
238	20241210	171400	162607050	2975	2975	2975	2975	0
239	20241210	171300	162607050	2975	2975	2975	2975	0
240	20241210	171200	162607050	2975	2975	2975	2975	0
241	20241210	171100	162607050	2975	2975	2975	2975	0
242	20241210	171000	162607050	2975	2975	2975	2975	2039
243	20241210	170900	162607050	2975	2975	2975	2975	0
244	20241210	170800	162607050	2975	2975	2975	2975	0
245	20241210	170700	162607050	2975	2975	2975	2975	0
246	20241210	170600	162607050	2975	2975	2975	2975	0
247	20241210	170500	162607050	2975	2975	2975	2975	0
248	20241210	170400	162607050	2975	2975	2975	2975	0
249	20241210	170300	162607050	2975	2975	2975	2975	0
250	20241210	170200	162607050	2975	2975	2975	2975	0
251	20241210	170100	162607050	2975	2975	2975	2975	0
252	20241210	170000	162607050	2975	2975	2975	2975	0
253	20241210	165900	162607050	2975	2975	2975	2975	0
254	20241210	165800	162607050	2975	2975	2975	2975	0
255	20241210	165700	162607050	2975	2975	2975	2975	0
256	20241210	165600	162607050	2975	2975	2975	2975	0
257	20241210	165500	162607050	2975	2975	2975	2975	0
258	20241210	165400	162607050	2975	2975	2975	2975	0
259	20241210	165300	162607050	2975	2975	2975	2975	0
260	20241210	165200	162607050	2975	2975	2975	2975	0
261	20241210	165100	162607050	2975	2975	2975	2975	0
262	20241210	165000	162607050	2975	2975	2975	2975	0
263	20241210	164900	162607050	2975	2975	2975	2975	0
264	20241210	164800	162607050	2975	2975	2975	2975	0
265	20241210	164700	162607050	2975	2975	2975	2975	0
266	20241210	164600	162607050	2975	2975	2975	2975	0
267	20241210	164500	162607050	2975	2975	2975	2975	0
268	20241210	164400	162607050	2975	2975	2975	2975	0
269	20241210	164300	162607050	2975	2975	2975	2975	0
270	20241210	164200	162607050	2975	2975	2975	2975	0
271	20241210	164100	162607050	2975	2975	2975	2975	0
272	20241210	164000	162607050	2975	2975	2975	2975	2039
273	20241210	163900	162607050	2975	2975	2975	2975	0
274	20241210	163800	162607050	2975	2975	2975	2975	0
275	20241210	163700	162607050	2975	2975	2975	2975	0
276	20241210	163600	162607050	2975	2975	2975	2975	0
277	20241210	163500	162607050	2975	2975	2975	2975	0
278	20241210	163400	162607050	2975	2975	2975	2975	0
279	20241210	163300	162607050	2975	2975	2975	2975	0
280	20241210	163200	162607050	2975	2975	2975	2975	0
281	20241210	163100	162607050	2975	2975	2975	2975	0
282	20241210	163000	162607050	2975	2975	2975	2975	0
283	20241210	162900	162607050	2975	2975	2975	2975	0
284	20241210	162800	162607050	2975	2975	2975	2975	0
285	20241210	162700	162607050	2975	2975	2975	2975	0
286	20241210	162600	162607050	2975	2975	2975	2975	0
287	20241210	162500	162607050	2975	2975	2975	2975	0
288	20241210	162400	162607050	2975	2975	2975	2975	0
289	20241210	162300	162607050	2975	2975	2975	2975	0
290	20241210	162200	162607050	2975	2975	2975	2975	0
291	20241210	162100	162607050	2975	2975	2975	2975	0
292	20241210	162000	162607050	2975	2975	2975	2975	0
293	20241210	161900	162607050	2975	2975	2975	2975	0
294	20241210	161800	162607050	2975	2975	2975	2975	0
295	20241210	161700	162607050	2975	2975	2975	2975	0
296	20241210	161600	162607050	2975	2975	2975	2975	0
297	20241210	161500	162607050	2975	2975	2975	2975	0
298	20241210	161400	162607050	2975	2975	2975	2975	0
299	20241210	161300	162607050	2975	2975	2975	2975	0
300	20241210	161200	162607050	2975	2975	2975	2975	0
301	20241210	161100	162607050	2975	2975	2975	2975	0
302	20241210	161000	162607050	2975	2975	2975	2975	2039
303	20241210	160900	162607050	2975	2975	2975	2975	0
304	20241210	160800	162607050	2975	2975	2975	2975	0
305	20241210	160700	162607050	2975	2975	2975	2975	0
306	20241210	160600	162607050	2975	2975	2975	2975	0
307	20241210	160500	162607050	2975	2975	2975	2975	0
308	20241210	160400	162607050	2975	2975	2975	2975	0
309	20241210	160300	162607050	2975	2975	2975	2975	0
310	20241210	160200	162607050	2975	2975	2975	2975	0
311	20241210	160100	162607050	2975	2975	2975	2975	0
312	20241210	160000	162607050	2975	2975	2975	2975	0
313	20241210	155900	162607050	2975	2975	2975	2975	0
314	20241210	155800	162607050	2975	2975	2975	2975	0
315	20241210	155700	162607050	2975	2975	2975	2975	0
316	20241210	155600	162607050	2975	2975	2975	2975	0
317	20241210	155500	162607050	2975	2975	2975	2975	0
318	20241210	155400	162607050	2975	2975	2975	2975	0
319	20241210	155300	162607050	2975	2975	2975	2975	0
320	20241210	155200	162607050	2975	2975	2975	2975	0
321	20241210	155100	162607050	2975	2975	2975	2975	0
322	20241210	155000	162607050	2975	2975	2975	2975	0
323	20241210	154900	162607050	2975	2975	2975	2975	0
324	20241210	154800	162607050	2975	2975	2975	2975	0
325	20241210	154700	162607050	2975	2975	2975	2975	0
326	20241210	154600	162607050	2975	2975	2975	2975	0
327	20241210	154500	162607050	2975	2975	2975	2975	0
328	20241210	154400	162607050	2975	2975	2975	2975	0
329	20241210	154300	162607050	2975	2975	2975	2975	0
330	20241210	154200	162607050	2975	2975	2975	2975	0
331	20241210	154100	162607050	2975	2975	2975	2975	0
332	20241210	154000	162607050	2975	2975	2975	2975	2039
333	20241210	153900	162607050	2975	2975	2975	2975	0
334	20241210	153800	162607050	2975	2975	2975	2975	0
335	20241210	153700	162607050	2975	2975	2975	2975	0
336	20241210	153600	162607050	2975	2975	2975	2975	0
337	20241210	153500	162607050	2975	2975	2975	2975	0
338	20241210	153400	162607050	2975	2975	2975	2975	0
339	20241210	153300	162607050	2975	2975	2975	2975	0
340	20241210	153200	162607050	2975	2975	2975	2975	0
341	20241210	153100	162607050	2975	2975	2975	2975	0
342	20241210	153000	162607050	2975	2975	2975	2975	2039
343	20241210	152900	156541025	2965	2965	2965	2965	0
344	20241210	152800	156541025	2965	2965	2965	2965	0
345	20241210	152700	156541025	2965	2965	2965	2965	0
346	20241210	152600	156541025	2965	2965	2965	2965	0
347	20241210	152500	156541025	2965	2965	2965	2965	0
348	20241210	152400	156541025	2965	2965	2965	2965	0
349	20241210	152300	156541025	2965	2965	2965	2965	0
350	20241210	152200	156541025	2965	2965	2965	2965	0
351	20241210	152100	156541025	2965	2965	2965	2965	0
352	20241210	152000	156541025	2965	2965	2965	2965	0
353	20241210	151900	156541025	2965	2965	2965	2965	0
354	20241210	151800	156541025	2965	2965	2965	2965	0
355	20241210	151700	156541025	2965	2965	2965	2965	0
356	20241210	151600	156541025	2965	2965	2965	2965	14
357	20241210	151500	156499515	2970	2970	2970	2970	1
358	20241210	151400	156496545	2970	2970	2970	2970	9
359	20241210	151300	156469815	2960	2960	2960	2960	0
360	20241210	151200	156469815	2960	2960	2960	2960	1
361	20241210	151100	156466855	2960	2960	2960	2960	0
362	20241210	151000	156466855	2960	2960	2960	2960	0
363	20241210	150900	156466855	2960	2960	2960	2960	1
364	20241210	150800	156463895	2955	2955	2955	2955	0
365	20241210	150700	156463895	2955	2955	2955	2955	0
366	20241210	150600	156463895	2955	2955	2955	2955	0
367	20241210	150500	156463895	2955	2955	2955	2955	0
368	20241210	150400	156463895	2955	2955	2955	2955	0
369	20241210	150300	156463895	2955	2955	2955	2955	0
370	20241210	150200	156463895	2955	2955	2955	2955	0
371	20241210	150100	156463895	2955	2955	2955	2955	73
372	20241210	150000	156248180	2950	2950	2950	2950	0
373	20241210	145900	156248180	2950	2950	2950	2950	0
374	20241210	145800	156248180	2950	2950	2950	2950	0
375	20241210	145700	156248180	2950	2950	2950	2950	0
376	20241210	145600	156248180	2950	2960	2960	2950	503
377	20241210	145500	154763525	2965	2965	2965	2965	22
378	20241210	145400	154698295	2965	2965	2965	2965	7
379	20241210	145300	154677540	2965	2965	2965	2965	43
380	20241210	145200	154550045	2970	2970	2970	2970	173
381	20241210	145100	154036235	2975	2975	2975	2975	100
382	20241210	145000	153738735	2970	2970	2970	2970	0
383	20241210	144900	153738735	2970	2970	2970	2970	0
384	20241210	144800	153738735	2970	2970	2970	2970	0
385	20241210	144700	153738735	2970	2970	2970	2970	0
386	20241210	144600	153738735	2970	2970	2970	2970	0
387	20241210	144500	153738735	2970	2970	2970	2970	0
388	20241210	144400	153738735	2970	2970	2970	2970	0
389	20241210	144300	153738735	2970	2970	2970	2970	250
390	20241210	144200	152996235	2970	2970	2970	2970	0
391	20241210	144100	152996235	2970	2970	2970	2970	0
392	20241210	144000	152996235	2970	2965	2970	2965	596
393	20241210	143900	151228405	2965	2965	2965	2965	0
394	20241210	143800	151228405	2965	2965	2965	2965	0
395	20241210	143700	151228405	2965	2965	2965	2965	12
396	20241210	143600	151192825	2965	2965	2965	2965	43
397	20241210	143500	151065330	2970	2970	2970	2970	0
398	20241210	143400	151065330	2970	2970	2970	2970	0
399	20241210	143300	151065330	2970	2970	2970	2970	0
400	20241210	143200	151065330	2970	2970	2970	2970	4
401	20241210	143100	151053450	2970	2970	2970	2970	0
402	20241210	143000	151053450	2970	2970	2970	2970	9
403	20241210	142900	151026720	2970	2970	2970	2970	0
404	20241210	142800	151026720	2970	2970	2970	2970	0
405	20241210	142700	151026720	2970	2970	2970	2970	0
406	20241210	142600	151026720	2970	2970	2970	2970	0
407	20241210	142500	151026720	2970	2970	2970	2970	0
408	20241210	142400	151026720	2970	2970	2970	2970	0
409	20241210	142300	151026720	2970	2970	2970	2970	0
410	20241210	142200	151026720	2970	2970	2970	2970	9
411	20241210	142100	150999990	2970	2970	2970	2970	0
412	20241210	142000	150999990	2970	2970	2970	2970	0
413	20241210	141900	150999990	2970	2970	2970	2970	0
414	20241210	141800	150999990	2970	2970	2970	2970	0
415	20241210	141700	150999990	2970	2970	2970	2970	0
416	20241210	141600	150999990	2970	2970	2970	2970	9
417	20241210	141500	150973260	2970	2970	2970	2970	9
418	20241210	141400	150946530	2975	2975	2975	2975	0
419	20241210	141300	150946530	2975	2975	2975	2975	0
420	20241210	141200	150946530	2975	2975	2975	2975	1
421	20241210	141100	150943555	2970	2970	2970	2970	147
422	20241210	141000	150506965	2980	2980	2980	2980	0
423	20241210	140900	150506965	2980	2980	2980	2975	7309
424	20241210	140800	128726270	2985	2985	2985	2985	0
425	20241210	140700	128726270	2985	2985	2985	2985	0
426	20241210	140600	128726270	2985	2985	2985	2985	0
427	20241210	140500	128726270	2985	2985	2985	2985	0
428	20241210	140400	128726270	2985	2985	2985	2985	0
429	20241210	140300	128726270	2985	2985	2985	2985	0
430	20241210	140200	128726270	2985	2985	2985	2985	0
431	20241210	140100	128726270	2985	2985	2985	2985	0
432	20241210	140000	128726270	2985	2985	2985	2985	0
433	20241210	135900	128726270	2985	2985	2985	2985	1
434	20241210	135800	128723285	2980	2980	2980	2980	0
435	20241210	135700	128723285	2980	2980	2980	2980	0
436	20241210	135600	128723285	2980	2980	2980	2980	30
437	20241210	135500	128633885	2980	2980	2980	2980	0
438	20241210	135400	128633885	2980	2980	2980	2980	50
439	20241210	135300	128484885	2980	2980	2980	2980	0
440	20241210	135200	128484885	2980	2980	2980	2980	7
441	20241210	135100	128464025	2980	2980	2980	2980	0
442	20241210	135000	128464025	2980	2980	2980	2980	0
443	20241210	134900	128464025	2980	2965	2980	2965	93
444	20241210	134800	128188250	2980	2980	2980	2980	0
445	20241210	134700	128188250	2980	2980	2980	2980	0
446	20241210	134600	128188250	2980	2980	2980	2980	240
447	20241210	134500	127473050	2980	2980	2980	2980	0
448	20241210	134400	127473050	2980	2980	2980	2980	0
449	20241210	134300	127473050	2980	2980	2980	2980	33
450	20241210	134200	127374710	2980	2980	2980	2980	0
451	20241210	134100	127374710	2980	2980	2980	2980	0
452	20241210	134000	127374710	2980	2980	2980	2980	0
453	20241210	133900	127374710	2980	2980	2980	2980	0
454	20241210	133800	127374710	2980	2980	2980	2980	0
455	20241210	133700	127374710	2980	2980	2980	2980	0
456	20241210	133600	127374710	2980	2980	2980	2980	2360
457	20241210	133500	120341910	2980	2980	2980	2980	0
458	20241210	133400	120341910	2980	2980	2980	2980	0
459	20241210	133300	120341910	2980	2980	2980	2980	400
460	20241210	133200	119149910	2980	2980	2980	2980	0
461	20241210	133100	119149910	2980	2975	2985	2975	1030
462	20241210	133000	116082020	2975	2975	2975	2975	0
463	20241210	132900	116082020	2975	2975	2975	2975	0
464	20241210	132800	116082020	2975	2975	2975	2975	0
465	20241210	132700	116082020	2975	2970	2975	2970	420
466	20241210	132600	114834465	2970	2970	2970	2970	0
467	20241210	132500	114834465	2970	2955	2970	2955	1000
468	20241210	132400	111866055	2955	2955	2955	2955	0
469	20241210	132300	111866055	2955	2955	2955	2955	367
470	20241210	132200	110781570	2940	2940	2940	2940	0
471	20241210	132100	110781570	2940	2940	2940	2940	0
472	20241210	132000	110781570	2940	2940	2940	2940	170
473	20241210	131900	110281770	2940	2940	2940	2940	37
474	20241210	131800	110172990	2935	2935	2935	2930	2150
475	20241210	131700	103863390	2935	2935	2935	2935	0
476	20241210	131600	103863390	2935	2935	2935	2935	0
477	20241210	131500	103863390	2935	2935	2935	2935	12
478	20241210	131400	103828170	2935	2935	2935	2935	109
479	20241210	131300	103508255	2940	2940	2940	2940	0
480	20241210	131200	103508255	2940	2940	2940	2940	0
481	20241210	131100	103508255	2940	2940	2940	2940	50
482	20241210	131000	103361255	2940	2940	2940	2940	0
483	20241210	130900	103361255	2940	2940	2940	2940	0
484	20241210	130800	103361255	2940	2940	2940	2940	500
485	20241210	130700	101891255	2945	2945	2945	2945	0
486	20241210	130600	101891255	2945	2945	2945	2945	0
487	20241210	130500	101891255	2945	2945	2945	2945	83
488	20241210	130400	101646820	2945	2945	2945	2945	11
489	20241210	130300	101614425	2930	2930	2930	2930	0
490	20241210	130200	101614425	2930	2930	2930	2930	0
491	20241210	130100	101614425	2930	2930	2930	2930	0
492	20241210	130000	101614425	2930	2930	2930	2930	0
493	20241210	125900	101614425	2930	2945	2945	2930	2035
494	20241210	125800	95646770	2955	2955	2955	2955	0
495	20241210	125700	95646770	2955	2955	2955	2955	114
496	20241210	125600	95309900	2955	2955	2955	2955	0
497	20241210	125500	95309900	2955	2955	2955	2955	0
498	20241210	125400	95309900	2955	2955	2955	2955	0
499	20241210	125300	95309900	2955	2955	2955	2955	1
500	20241210	125200	95306945	2935	2935	2935	2935	0
501	20241210	125100	95306945	2935	2935	2935	2935	2
502	20241210	125000	95301075	2940	2935	2940	2935	301
503	20241210	124900	94416140	2935	2935	2935	2935	59
504	20241210	124800	94242975	2930	2930	2930	2930	0
505	20241210	124700	94242975	2930	2920	2930	2920	338
506	20241210	124600	93254635	2920	2920	2920	2920	139
507	20241210	124500	92848755	2920	2920	2920	2920	0
508	20241210	124400	92848755	2920	2920	2920	2920	0
509	20241210	124300	92848755	2920	2920	2920	2920	106
510	20241210	124200	92539235	2920	2915	2920	2910	63
511	20241210	124100	92355610	2915	2915	2915	2915	3
512	20241210	124000	92346865	2920	2920	2920	2920	0
513	20241210	123900	92346865	2920	2920	2920	2920	0
514	20241210	123800	92346865	2920	2920	2920	2920	0
515	20241210	123700	92346865	2920	2905	2920	2905	241
516	20241210	123600	91646445	2920	2920	2920	2920	1
517	20241210	123500	91643525	2905	2905	2905	2905	0
518	20241210	123400	91643525	2905	2905	2905	2905	0
519	20241210	123300	91643525	2905	2905	2905	2905	0
520	20241210	123200	91643525	2905	2905	2905	2905	0
521	20241210	123100	91643525	2905	2905	2905	2905	0
522	20241210	123000	91643525	2905	2905	2905	2905	0
523	20241210	122900	91643525	2905	2905	2905	2905	0
524	20241210	122800	91643525	2905	2905	2905	2905	0
525	20241210	122700	91643525	2905	2905	2905	2905	0
526	20241210	122600	91643525	2905	2910	2910	2905	250
527	20241210	122500	90916885	2930	2930	2930	2930	0
528	20241210	122400	90916885	2930	2930	2930	2930	0
529	20241210	122300	90916885	2930	2930	2930	2930	0
530	20241210	122200	90916885	2930	2930	2930	2930	0
531	20241210	122100	90916885	2930	2930	2930	2930	0
532	20241210	122000	90916885	2930	2930	2930	2930	0
533	20241210	121900	90916885	2930	2930	2930	2930	0
534	20241210	121800	90916885	2930	2930	2930	2930	0
535	20241210	121700	90916885	2930	2930	2930	2930	0
536	20241210	121600	90916885	2930	2930	2930	2930	69
537	20241210	121500	90714715	2900	2900	2900	2900	0
538	20241210	121400	90714715	2900	2900	2900	2900	0
539	20241210	121300	90714715	2900	2900	2900	2900	0
540	20241210	121200	90714715	2900	2905	2905	2900	336
541	20241210	121100	89738640	2905	2905	2905	2905	0
542	20241210	121000	89738640	2905	2905	2905	2905	0
543	20241210	120900	89738640	2905	2905	2905	2905	0
544	20241210	120800	89738640	2905	2905	2905	2905	600
545	20241210	120700	87995640	2930	2930	2930	2930	0
546	20241210	120600	87995640	2930	2930	2930	2930	15
547	20241210	120500	87951690	2930	2930	2930	2930	0
548	20241210	120400	87951690	2930	2930	2930	2930	0
549	20241210	120300	87951690	2930	2910	2930	2910	300
550	20241210	120200	87076650	2905	2905	2905	2905	0
551	20241210	120100	87076650	2905	2905	2905	2905	0
552	20241210	120000	87076650	2905	2905	2905	2905	87
553	20241210	115900	86823915	2905	2905	2905	2905	0
554	20241210	115800	86823915	2905	2905	2905	2905	0
555	20241210	115700	86823915	2905	2905	2905	2905	0
556	20241210	115600	86823915	2905	2905	2905	2905	0
557	20241210	115500	86823915	2905	2905	2905	2905	0
558	20241210	115400	86823915	2905	2905	2905	2905	0
559	20241210	115300	86823915	2905	2905	2905	2905	0
560	20241210	115200	86823915	2905	2905	2905	2905	0
561	20241210	115100	86823915	2905	2905	2905	2905	0
562	20241210	115000	86823915	2905	2905	2905	2905	0
563	20241210	114900	86823915	2905	2905	2905	2905	0
564	20241210	114800	86823915	2905	2905	2905	2905	103
565	20241210	114700	86524700	2910	2910	2910	2910	0
566	20241210	114600	86524700	2910	2910	2910	2910	0
567	20241210	114500	86524700	2910	2910	2910	2910	0
568	20241210	114400	86524700	2910	2910	2910	2910	0
569	20241210	114300	86524700	2910	2910	2910	2910	0
570	20241210	114200	86524700	2910	2910	2910	2910	0
571	20241210	114100	86524700	2910	2910	2910	2910	0
572	20241210	114000	86524700	2910	2910	2910	2910	0
573	20241210	113900	86524700	2910	2910	2910	2910	0
574	20241210	113800	86524700	2910	2910	2910	2910	0
575	20241210	113700	86524700	2910	2910	2910	2910	0
576	20241210	113600	86524700	2910	2910	2910	2910	0
577	20241210	113500	86524700	2910	2910	2910	2910	0
578	20241210	113400	86524700	2910	2910	2910	2910	2
579	20241210	113300	86518880	2910	2910	2910	2910	0
580	20241210	113200	86518880	2910	2910	2910	2910	0
581	20241210	113100	86518880	2910	2910	2910	2910	0
582	20241210	113000	86518880	2910	2910	2910	2910	0
583	20241210	112900	86518880	2910	2910	2910	2910	0
584	20241210	112800	86518880	2910	2910	2910	2910	31
585	20241210	112700	86428670	2900	2900	2900	2900	0
586	20241210	112600	86428670	2900	2900	2900	2900	20
587	20241210	112500	86370670	2900	2900	2900	2900	9
588	20241210	112400	86344570	2900	2905	2905	2900	260
589	20241210	112300	85590520	2910	2910	2910	2910	0
590	20241210	112200	85590520	2910	2910	2910	2910	0
591	20241210	112100	85590520	2910	2910	2910	2910	0
592	20241210	112000	85590520	2910	2910	2910	2910	0
593	20241210	111900	85590520	2910	2910	2910	2910	0
594	20241210	111800	85590520	2910	2910	2910	2910	0
595	20241210	111700	85590520	2910	2910	2910	2910	0
596	20241210	111600	85590520	2910	2910	2910	2910	0
597	20241210	111500	85590520	2910	2910	2910	2910	0
598	20241210	111400	85590520	2910	2910	2910	2910	20
599	20241210	111300	85532320	2910	2910	2910	2910	0
600	20241210	111200	85532320	2910	2910	2910	2910	0
601	20241210	111100	85532320	2910	2910	2910	2910	0
602	20241210	111000	85532320	2910	2910	2910	2910	0
603	20241210	110900	85532320	2910	2910	2910	2910	0
604	20241210	110800	85532320	2910	2910	2910	2910	0
605	20241210	110700	85532320	2910	2915	2915	2910	430
606	20241210	110600	84280885	2915	2915	2915	2915	0
607	20241210	110500	84280885	2915	2915	2915	2915	0
608	20241210	110400	84280885	2915	2915	2915	2915	0
609	20241210	110300	84280885	2915	2915	2915	2915	0
610	20241210	110200	84280885	2915	2920	2920	2915	66
611	20241210	110100	84088485	2920	2905	2935	2905	132
612	20241210	110000	83701260	2900	2900	2900	2900	0
613	20241210	105900	83701260	2900	2900	2900	2900	0
614	20241210	105800	83701260	2900	2900	2900	2900	430
615	20241210	105700	82454260	2900	2900	2900	2900	0
616	20241210	105600	82454260	2900	2900	2900	2900	0
617	20241210	105500	82454260	2900	2930	2930	2900	1770
618	20241210	105400	77316475	2935	2935	2935	2935	0
619	20241210	105300	77316475	2935	2935	2935	2935	0
620	20241210	105200	77316475	2935	2935	2935	2935	0
621	20241210	105100	77316475	2935	2935	2935	2935	13
622	20241210	105000	77278320	2935	2935	2935	2935	391
623	20241210	104900	76130735	2935	2935	2935	2935	0
624	20241210	104800	76130735	2935	2935	2935	2935	0
625	20241210	104700	76130735	2935	2935	2935	2935	1
626	20241210	104600	76127800	2930	2930	2930	2930	0
627	20241210	104500	76127800	2930	2930	2930	2930	0
628	20241210	104400	76127800	2930	2930	2930	2930	0
629	20241210	104300	76127800	2930	2930	2930	2930	10
630	20241210	104200	76098500	2930	2930	2930	2930	0
631	20241210	104100	76098500	2930	2930	2930	2930	0
632	20241210	104000	76098500	2930	2930	2930	2930	0
633	20241210	103900	76098500	2930	2930	2930	2930	1
634	20241210	103800	76095570	2940	2940	2940	2940	0
635	20241210	103700	76095570	2940	2940	2940	2940	0
636	20241210	103600	76095570	2940	2940	2940	2940	0
637	20241210	103500	76095570	2940	2940	2940	2940	0
638	20241210	103400	76095570	2940	2940	2940	2940	0
639	20241210	103300	76095570	2940	2950	2950	2940	3948
640	20241210	103200	64486880	2950	2950	2950	2950	347
641	20241210	103100	63463230	2960	2960	2960	2960	0
642	20241210	103000	63463230	2960	2960	2960	2960	0
643	20241210	102900	63463230	2960	2960	2960	2960	0
644	20241210	102800	63463230	2960	2960	2960	2960	1
645	20241210	102700	63460270	2950	2950	2950	2950	0
646	20241210	102600	63460270	2950	2950	2950	2950	0
647	20241210	102500	63460270	2950	2950	2950	2950	0
648	20241210	102400	63460270	2950	2950	2950	2950	0
649	20241210	102300	63460270	2950	2950	2950	2950	1
650	20241210	102200	63457320	2970	2970	2970	2970	0
651	20241210	102100	63457320	2970	2935	2970	2935	1875
652	20241210	102000	57939715	2935	2920	2935	2920	2980
653	20241210	101900	49200230	2930	2930	2930	2930	20
654	20241210	101800	49141630	2930	2930	2930	2930	6
655	20241210	101700	49124050	2930	2930	2930	2930	1
656	20241210	101600	49121120	2930	2930	2930	2930	0
657	20241210	101500	49121120	2930	2930	2930	2930	0
658	20241210	101400	49121120	2930	2930	2930	2930	0
659	20241210	101300	49121120	2930	2930	2930	2930	29
660	20241210	101200	49036150	2925	2925	2925	2925	100
661	20241210	101100	48743650	2920	2920	2920	2920	0
662	20241210	101000	48743650	2920	2920	2920	2920	0
663	20241210	100900	48743650	2920	2920	2920	2920	30
664	20241210	100800	48656050	2910	2910	2910	2910	0
665	20241210	100700	48656050	2910	2890	2910	2890	1870
666	20241210	100600	43216880	2890	2890	2890	2890	1
667	20241210	100500	43213990	2875	2890	2890	2875	920
668	20241210	100400	40568810	2890	2890	2890	2890	2
669	20241210	100300	40563030	2870	2900	2905	2870	307
670	20241210	100200	39677775	2890	2895	2895	2890	230
671	20241210	100100	39012870	2895	2895	2895	2895	0
672	20241210	100000	39012870	2895	2895	2895	2895	0
673	20241210	095900	39012870	2895	2890	2895	2890	78
674	20241210	095800	38787380	2895	2895	2895	2895	0
675	20241210	095700	38787380	2895	2895	2895	2895	0
676	20241210	095600	38787380	2895	2895	2895	2895	0
677	20241210	095500	38787380	2895	2895	2895	2895	0
678	20241210	095400	38787380	2895	2895	2895	2895	0
679	20241210	095300	38787380	2895	2895	2895	2895	0
680	20241210	095200	38787380	2895	2895	2895	2895	0
681	20241210	095100	38787380	2895	2895	2895	2895	100
682	20241210	095000	38497880	2900	2895	2900	2895	21
683	20241210	094900	38437055	2895	2870	2895	2870	5135
684	20241210	094800	23580810	2885	2870	2885	2870	783
685	20241210	094700	21321870	2870	2870	2870	2870	6
686	20241210	094600	21304650	2870	2890	2890	2870	553
687	20241210	094500	19717480	2890	2890	2890	2890	0
688	20241210	094400	19717480	2890	2890	2890	2890	3
689	20241210	094300	19708810	2895	2895	2895	2895	2
690	20241210	094200	19703020	2900	2900	2900	2900	0
691	20241210	094100	19703020	2900	2900	2900	2900	0
692	20241210	094000	19703020	2900	2900	2900	2900	0
693	20241210	093900	19703020	2900	2900	2900	2900	0
694	20241210	093800	19703020	2900	2900	2900	2900	0
695	20241210	093700	19703020	2900	2900	2900	2900	200
696	20241210	093600	19123020	2900	2900	2900	2900	385
697	20241210	093500	18006520	2895	2895	2895	2895	35
698	20241210	093400	17905195	2895	2895	2895	2895	0
699	20241210	093300	17905195	2895	2895	2895	2895	0
700	20241210	093200	17905195	2895	2895	2895	2895	0
701	20241210	093100	17905195	2895	2895	2900	2895	2206
702	20241210	093000	11507910	2895	2895	2895	2895	235
703	20241210	092900	10827585	2890	2885	2890	2885	120
704	20241210	092800	10480980	2870	2870	2870	2870	0
705	20241210	092700	10480980	2870	2870	2870	2870	0
706	20241210	092600	10480980	2870	2870	2870	2870	39
707	20241210	092500	10369050	2895	2890	2895	2890	103
708	20241210	092400	10071115	2895	2895	2895	2895	35
709	20241210	092300	9969790	2895	2895	2895	2895	1
710	20241210	092200	9966895	2860	2860	2860	2860	0
711	20241210	092100	9966895	2860	2860	2860	2860	0
712	20241210	092000	9966895	2860	2860	2860	2860	0
713	20241210	091900	9966895	2860	2860	2860	2860	0
714	20241210	091800	9966895	2860	2860	2860	2860	0
715	20241210	091700	9966895	2860	2860	2860	2860	0
716	20241210	091600	9966895	2860	2860	2860	2860	0
717	20241210	091500	9966895	2860	2860	2860	2860	0
718	20241210	091400	9966895	2860	2860	2860	2860	0
719	20241210	091300	9966895	2860	2865	2865	2860	54
720	20241210	091200	9812235	2900	2900	2900	2900	0
721	20241210	091100	9812235	2900	2900	2900	2900	0
722	20241210	091000	9812235	2900	2900	2900	2900	1
723	20241210	090900	9809335	2850	2855	2855	2850	727
724	20241210	090800	7734180	2840	2835	2840	2835	2531
725	20241210	090700	558295	2835	2835	2835	2835	18
726	20241210	090600	507265	2840	2840	2840	2840	0
727	20241210	090500	507265	2840	2855	2855	2840	66
728	20241210	090400	319500	2845	2845	2845	2845	9
729	20241210	090300	293895	2855	2850	2855	2850	32
730	20241210	090200	202540	2855	2855	2855	2855	30
731	20241210	090100	116890	2855	2855	2855	2855	0
732	20241210	090000	116890	2855	2850	2855	2850	41