KissMeData/089140/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200300	322867880	2860	2860	2860	2860	3331
3	20241210	200200	322867880	2860	2860	2860	2860	0
4	20241210	200100	322867880	2860	2860	2860	2860	0
5	20241210	200000	322867880	2860	2860	2860	2860	0
6	20241210	195900	322867880	2860	2860	2860	2860	0
7	20241210	195800	322867880	2860	2860	2860	2860	0
8	20241210	195700	322867880	2860	2860	2860	2860	0
9	20241210	195600	322867880	2860	2860	2860	2860	0
10	20241210	195500	322867880	2860	2860	2860	2860	0
11	20241210	195400	322867880	2860	2860	2860	2860	0
12	20241210	195300	322867880	2860	2860	2860	2860	0
13	20241210	195200	322867880	2860	2860	2860	2860	0
14	20241210	195100	322867880	2860	2860	2860	2860	0
15	20241210	195000	322867880	2860	2860	2860	2860	0
16	20241210	194900	322867880	2860	2860	2860	2860	0
17	20241210	194800	322867880	2860	2860	2860	2860	0
18	20241210	194700	322867880	2860	2860	2860	2860	0
19	20241210	194600	322867880	2860	2860	2860	2860	0
20	20241210	194500	322867880	2860	2860	2860	2860	0
21	20241210	194400	322867880	2860	2860	2860	2860	0
22	20241210	194300	322867880	2860	2860	2860	2860	0
23	20241210	194200	322867880	2860	2860	2860	2860	0
24	20241210	194100	322867880	2860	2860	2860	2860	0
25	20241210	194000	322867880	2860	2860	2860	2860	0
26	20241210	193900	322867880	2860	2860	2860	2860	0
27	20241210	193800	322867880	2860	2860	2860	2860	0
28	20241210	193700	322867880	2860	2860	2860	2860	0
29	20241210	193600	322867880	2860	2860	2860	2860	0
30	20241210	193500	322867880	2860	2860	2860	2860	0
31	20241210	193400	322867880	2860	2860	2860	2860	0
32	20241210	193300	322867880	2860	2860	2860	2860	3331
33	20241210	193200	322867880	2860	2860	2860	2860	0
34	20241210	193100	322867880	2860	2860	2860	2860	0
35	20241210	193000	322867880	2860	2860	2860	2860	0
36	20241210	192900	322867880	2860	2860	2860	2860	0
37	20241210	192800	322867880	2860	2860	2860	2860	0
38	20241210	192700	322867880	2860	2860	2860	2860	0
39	20241210	192600	322867880	2860	2860	2860	2860	0
40	20241210	192500	322867880	2860	2860	2860	2860	0
41	20241210	192400	322867880	2860	2860	2860	2860	0
42	20241210	192300	322867880	2860	2860	2860	2860	0
43	20241210	192200	322867880	2860	2860	2860	2860	0
44	20241210	192100	322867880	2860	2860	2860	2860	0
45	20241210	192000	322867880	2860	2860	2860	2860	0
46	20241210	191900	322867880	2860	2860	2860	2860	0
47	20241210	191800	322867880	2860	2860	2860	2860	0
48	20241210	191700	322867880	2860	2860	2860	2860	0
49	20241210	191600	322867880	2860	2860	2860	2860	0
50	20241210	191500	322867880	2860	2860	2860	2860	0
51	20241210	191400	322867880	2860	2860	2860	2860	0
52	20241210	191300	322867880	2860	2860	2860	2860	0
53	20241210	191200	322867880	2860	2860	2860	2860	0
54	20241210	191100	322867880	2860	2860	2860	2860	0
55	20241210	191000	322867880	2860	2860	2860	2860	0
56	20241210	190900	322867880	2860	2860	2860	2860	0
57	20241210	190800	322867880	2860	2860	2860	2860	0
58	20241210	190700	322867880	2860	2860	2860	2860	0
59	20241210	190600	322867880	2860	2860	2860	2860	0
60	20241210	190500	322867880	2860	2860	2860	2860	0
61	20241210	190400	322867880	2860	2860	2860	2860	0
62	20241210	190300	322867880	2860	2860	2860	2860	3331
63	20241210	190200	322867880	2860	2860	2860	2860	0
64	20241210	190100	322867880	2860	2860	2860	2860	0
65	20241210	190000	322867880	2860	2860	2860	2860	0
66	20241210	185900	322867880	2860	2860	2860	2860	0
67	20241210	185800	322867880	2860	2860	2860	2860	0
68	20241210	185700	322867880	2860	2860	2860	2860	0
69	20241210	185600	322867880	2860	2860	2860	2860	0
70	20241210	185500	322867880	2860	2860	2860	2860	0
71	20241210	185400	322867880	2860	2860	2860	2860	0
72	20241210	185300	322867880	2860	2860	2860	2860	0
73	20241210	185200	322867880	2860	2860	2860	2860	0
74	20241210	185100	322867880	2860	2860	2860	2860	0
75	20241210	185000	322867880	2860	2860	2860	2860	0
76	20241210	184900	322867880	2860	2860	2860	2860	0
77	20241210	184800	322867880	2860	2860	2860	2860	0
78	20241210	184700	322867880	2860	2860	2860	2860	0
79	20241210	184600	322867880	2860	2860	2860	2860	0
80	20241210	184500	322867880	2860	2860	2860	2860	0
81	20241210	184400	322867880	2860	2860	2860	2860	0
82	20241210	184300	322867880	2860	2860	2860	2860	0
83	20241210	184200	322867880	2860	2860	2860	2860	0
84	20241210	184100	322867880	2860	2860	2860	2860	0
85	20241210	184000	322867880	2860	2860	2860	2860	0
86	20241210	183900	322867880	2860	2860	2860	2860	0
87	20241210	183800	322867880	2860	2860	2860	2860	0
88	20241210	183700	322867880	2860	2860	2860	2860	0
89	20241210	183600	322867880	2860	2860	2860	2860	0
90	20241210	183500	322867880	2860	2860	2860	2860	0
91	20241210	183400	322867880	2860	2860	2860	2860	0
92	20241210	183300	322867880	2860	2860	2860	2860	3331
93	20241210	183200	322867880	2860	2860	2860	2860	0
94	20241210	183100	322867880	2860	2860	2860	2860	0
95	20241210	183000	322867880	2860	2860	2860	2860	0
96	20241210	182900	322867880	2860	2860	2860	2860	0
97	20241210	182800	322867880	2860	2860	2860	2860	0
98	20241210	182700	322867880	2860	2860	2860	2860	0
99	20241210	182600	322867880	2860	2860	2860	2860	0
100	20241210	182500	322867880	2860	2860	2860	2860	0
101	20241210	182400	322867880	2860	2860	2860	2860	0
102	20241210	182300	322867880	2860	2860	2860	2860	0
103	20241210	182200	322867880	2860	2860	2860	2860	0
104	20241210	182100	322867880	2860	2860	2860	2860	0
105	20241210	182000	322867880	2860	2860	2860	2860	0
106	20241210	181900	322867880	2860	2860	2860	2860	0
107	20241210	181800	322867880	2860	2860	2860	2860	0
108	20241210	181700	322867880	2860	2860	2860	2860	0
109	20241210	181600	322867880	2860	2860	2860	2860	0
110	20241210	181500	322867880	2860	2860	2860	2860	0
111	20241210	181400	322867880	2860	2860	2860	2860	0
112	20241210	181300	322867880	2860	2860	2860	2860	0
113	20241210	181200	322867880	2860	2860	2860	2860	0
114	20241210	181100	322867880	2860	2860	2860	2860	0
115	20241210	181000	322867880	2860	2860	2860	2860	0
116	20241210	180900	322867880	2860	2860	2860	2860	0
117	20241210	180800	322867880	2860	2860	2860	2860	0
118	20241210	180700	322867880	2860	2860	2860	2860	0
119	20241210	180600	322867880	2860	2860	2860	2860	0
120	20241210	180500	322867880	2860	2860	2860	2860	0
121	20241210	180400	322867880	2860	2860	2860	2860	0
122	20241210	180300	322867880	2860	2860	2860	2860	3331
123	20241210	180200	322867880	2860	2860	2860	2860	0
124	20241210	180100	322867880	2860	2860	2860	2860	0
125	20241210	180000	322867880	2860	2860	2860	2860	0
126	20241210	175900	322867880	2860	2860	2860	2860	0
127	20241210	175800	322867880	2860	2860	2860	2860	0
128	20241210	175700	322867880	2860	2860	2860	2860	0
129	20241210	175600	322867880	2860	2860	2860	2860	0
130	20241210	175500	322867880	2860	2860	2860	2860	0
131	20241210	175400	322867880	2860	2860	2860	2860	0
132	20241210	175300	322867880	2860	2860	2860	2860	0
133	20241210	175200	322867880	2860	2860	2860	2860	0
134	20241210	175100	322867880	2860	2860	2860	2860	0
135	20241210	175000	322867880	2860	2860	2860	2860	0
136	20241210	174900	322867880	2860	2860	2860	2860	0
137	20241210	174800	322867880	2860	2860	2860	2860	0
138	20241210	174700	322867880	2860	2860	2860	2860	0
139	20241210	174600	322867880	2860	2860	2860	2860	0
140	20241210	174500	322867880	2860	2860	2860	2860	0
141	20241210	174400	322867880	2860	2860	2860	2860	0
142	20241210	174300	322867880	2860	2860	2860	2860	0
143	20241210	174200	322867880	2860	2860	2860	2860	0
144	20241210	174100	322867880	2860	2860	2860	2860	0
145	20241210	174000	322867880	2860	2860	2860	2860	0
146	20241210	173900	322867880	2860	2860	2860	2860	0
147	20241210	173800	322867880	2860	2860	2860	2860	0
148	20241210	173700	322867880	2860	2860	2860	2860	0
149	20241210	173600	322867880	2860	2860	2860	2860	0
150	20241210	173500	322867880	2860	2860	2860	2860	0
151	20241210	173400	322867880	2860	2860	2860	2860	0
152	20241210	173300	322867880	2860	2860	2860	2860	3331
153	20241210	173200	322867880	2860	2860	2860	2860	0
154	20241210	173100	322867880	2860	2860	2860	2860	0
155	20241210	173000	322867880	2860	2860	2860	2860	0
156	20241210	172900	322867880	2860	2860	2860	2860	0
157	20241210	172800	322867880	2860	2860	2860	2860	0
158	20241210	172700	322867880	2860	2860	2860	2860	0
159	20241210	172600	322867880	2860	2860	2860	2860	0
160	20241210	172500	322867880	2860	2860	2860	2860	0
161	20241210	172400	322867880	2860	2860	2860	2860	0
162	20241210	172300	322867880	2860	2860	2860	2860	0
163	20241210	172200	322867880	2860	2860	2860	2860	0
164	20241210	172100	322867880	2860	2860	2860	2860	0
165	20241210	172000	322867880	2860	2860	2860	2860	0
166	20241210	171900	322867880	2860	2860	2860	2860	0
167	20241210	171800	322867880	2860	2860	2860	2860	0
168	20241210	171700	322867880	2860	2860	2860	2860	0
169	20241210	171600	322867880	2860	2860	2860	2860	0
170	20241210	171500	322867880	2860	2860	2860	2860	0
171	20241210	171400	322867880	2860	2860	2860	2860	0
172	20241210	171300	322867880	2860	2860	2860	2860	0
173	20241210	171200	322867880	2860	2860	2860	2860	0
174	20241210	171100	322867880	2860	2860	2860	2860	0
175	20241210	171000	322867880	2860	2860	2860	2860	0
176	20241210	170900	322867880	2860	2860	2860	2860	0
177	20241210	170800	322867880	2860	2860	2860	2860	0
178	20241210	170700	322867880	2860	2860	2860	2860	0
179	20241210	170600	322867880	2860	2860	2860	2860	0
180	20241210	170500	322867880	2860	2860	2860	2860	0
181	20241210	170400	322867880	2860	2860	2860	2860	0
182	20241210	170300	322867880	2860	2860	2860	2860	3331
183	20241210	170200	322867880	2860	2860	2860	2860	0
184	20241210	170100	322867880	2860	2860	2860	2860	0
185	20241210	170000	322867880	2860	2860	2860	2860	0
186	20241210	165900	322867880	2860	2860	2860	2860	0
187	20241210	165800	322867880	2860	2860	2860	2860	0
188	20241210	165700	322867880	2860	2860	2860	2860	0
189	20241210	165600	322867880	2860	2860	2860	2860	0
190	20241210	165500	322867880	2860	2860	2860	2860	0
191	20241210	165400	322867880	2860	2860	2860	2860	0
192	20241210	165300	322867880	2860	2860	2860	2860	0
193	20241210	165200	322867880	2860	2860	2860	2860	0
194	20241210	165100	322867880	2860	2860	2860	2860	0
195	20241210	165000	322867880	2860	2860	2860	2860	0
196	20241210	164900	322867880	2860	2860	2860	2860	0
197	20241210	164800	322867880	2860	2860	2860	2860	0
198	20241210	164700	322867880	2860	2860	2860	2860	0
199	20241210	164600	322867880	2860	2860	2860	2860	0
200	20241210	164500	322867880	2860	2860	2860	2860	0
201	20241210	164400	322867880	2860	2860	2860	2860	0
202	20241210	164300	322867880	2860	2860	2860	2860	0
203	20241210	164200	322867880	2860	2860	2860	2860	0
204	20241210	164100	322867880	2860	2860	2860	2860	0
205	20241210	164000	322867880	2860	2860	2860	2860	0
206	20241210	163900	322867880	2860	2860	2860	2860	0
207	20241210	163800	322867880	2860	2860	2860	2860	0
208	20241210	163700	322867880	2860	2860	2860	2860	0
209	20241210	163600	322867880	2860	2860	2860	2860	0
210	20241210	163500	322867880	2860	2860	2860	2860	0
211	20241210	163400	322867880	2860	2860	2860	2860	0
212	20241210	163300	322867880	2860	2860	2860	2860	3331
213	20241210	163200	322867880	2860	2860	2860	2860	0
214	20241210	163100	322867880	2860	2860	2860	2860	0
215	20241210	163000	322867880	2860	2860	2860	2860	0
216	20241210	162900	322867880	2860	2860	2860	2860	0
217	20241210	162800	322867880	2860	2860	2860	2860	0
218	20241210	162700	322867880	2860	2860	2860	2860	0
219	20241210	162600	322867880	2860	2860	2860	2860	0
220	20241210	162500	322867880	2860	2860	2860	2860	0
221	20241210	162400	322867880	2860	2860	2860	2860	0
222	20241210	162300	322867880	2860	2860	2860	2860	0
223	20241210	162200	322867880	2860	2860	2860	2860	0
224	20241210	162100	322867880	2860	2860	2860	2860	0
225	20241210	162000	322867880	2860	2860	2860	2860	0
226	20241210	161900	322867880	2860	2860	2860	2860	0
227	20241210	161800	322867880	2860	2860	2860	2860	0
228	20241210	161700	322867880	2860	2860	2860	2860	0
229	20241210	161600	322867880	2860	2860	2860	2860	0
230	20241210	161500	322867880	2860	2860	2860	2860	0
231	20241210	161400	322867880	2860	2860	2860	2860	0
232	20241210	161300	322867880	2860	2860	2860	2860	0
233	20241210	161200	322867880	2860	2860	2860	2860	0
234	20241210	161100	322867880	2860	2860	2860	2860	0
235	20241210	161000	322867880	2860	2860	2860	2860	0
236	20241210	160900	322867880	2860	2860	2860	2860	0
237	20241210	160800	322867880	2860	2860	2860	2860	0
238	20241210	160700	322867880	2860	2860	2860	2860	0
239	20241210	160600	322867880	2860	2860	2860	2860	0
240	20241210	160500	322867880	2860	2860	2860	2860	0
241	20241210	160400	322867880	2860	2860	2860	2860	0
242	20241210	160300	322867880	2860	2860	2860	2860	3331
243	20241210	160200	322867880	2860	2860	2860	2860	0
244	20241210	160100	322867880	2860	2860	2860	2860	0
245	20241210	160000	322867880	2860	2860	2860	2860	0
246	20241210	155900	322867880	2860	2860	2860	2860	0
247	20241210	155800	322867880	2860	2860	2860	2860	0
248	20241210	155700	322867880	2860	2860	2860	2860	0
249	20241210	155600	322867880	2860	2860	2860	2860	0
250	20241210	155500	322867880	2860	2860	2860	2860	0
251	20241210	155400	322867880	2860	2860	2860	2860	0
252	20241210	155300	322867880	2860	2860	2860	2860	0
253	20241210	155200	322867880	2860	2860	2860	2860	0
254	20241210	155100	322867880	2860	2860	2860	2860	0
255	20241210	155000	322867880	2860	2860	2860	2860	0
256	20241210	154900	322867880	2860	2860	2860	2860	0
257	20241210	154800	322867880	2860	2860	2860	2860	0
258	20241210	154700	322867880	2860	2860	2860	2860	0
259	20241210	154600	322867880	2860	2860	2860	2860	0
260	20241210	154500	322867880	2860	2860	2860	2860	0
261	20241210	154400	322867880	2860	2860	2860	2860	0
262	20241210	154300	322867880	2860	2860	2860	2860	0
263	20241210	154200	322867880	2860	2860	2860	2860	0
264	20241210	154100	322867880	2860	2860	2860	2860	0
265	20241210	154000	322867880	2860	2860	2860	2860	0
266	20241210	153900	322867880	2860	2860	2860	2860	0
267	20241210	153800	322867880	2860	2860	2860	2860	0
268	20241210	153700	322867880	2860	2860	2860	2860	0
269	20241210	153600	322867880	2860	2860	2860	2860	0
270	20241210	153500	322867880	2860	2860	2860	2860	0
271	20241210	153400	322867880	2860	2860	2860	2860	0
272	20241210	153300	322867880	2860	2860	2860	2860	3331
273	20241210	153200	322867880	2860	2860	2860	2860	0
274	20241210	153100	322867880	2860	2860	2860	2860	0
275	20241210	153000	322867880	2860	2860	2860	2860	3331
276	20241210	152900	313341220	2845	2845	2845	2845	0
277	20241210	152800	313341220	2845	2845	2845	2845	0
278	20241210	152700	313341220	2845	2845	2845	2845	0
279	20241210	152600	313341220	2845	2845	2845	2845	0
280	20241210	152500	313341220	2845	2845	2845	2845	0
281	20241210	152400	313341220	2845	2845	2845	2845	0
282	20241210	152300	313341220	2845	2845	2845	2845	0
283	20241210	152200	313341220	2845	2845	2845	2845	0
284	20241210	152100	313341220	2845	2845	2845	2845	0
285	20241210	152000	313341220	2845	2845	2845	2845	0
286	20241210	151900	313341220	2845	2845	2845	2845	309
287	20241210	151800	312462115	2845	2845	2845	2845	527
288	20241210	151700	310962800	2845	2840	2845	2840	781
289	20241210	151600	308744595	2840	2845	2845	2840	450
290	20241210	151500	307465845	2850	2845	2850	2845	101
291	20241210	151400	307178495	2845	2845	2845	2845	30
292	20241210	151300	307093145	2840	2850	2850	2840	3294
293	20241210	151200	297705345	2845	2845	2845	2845	506
294	20241210	151100	296265775	2845	2845	2845	2845	205
295	20241210	151000	295682550	2850	2850	2850	2850	0
296	20241210	150900	295682550	2850	2835	2850	2835	388
297	20241210	150800	294579505	2840	2840	2840	2840	95
298	20241210	150700	294309705	2840	2840	2840	2840	0
299	20241210	150600	294309705	2840	2820	2840	2815	1041
300	20241210	150500	291371985	2835	2835	2835	2835	18
301	20241210	150400	291320955	2840	2840	2840	2840	0
302	20241210	150300	291320955	2840	2840	2840	2840	0
303	20241210	150200	291320955	2840	2840	2840	2840	0
304	20241210	150100	291320955	2840	2840	2840	2840	0
305	20241210	150000	291320955	2840	2835	2840	2825	363
306	20241210	145900	290291945	2835	2825	2835	2825	29
307	20241210	145800	290209900	2825	2825	2825	2825	100
308	20241210	145700	289927400	2825	2825	2825	2825	0
309	20241210	145600	289927400	2825	2825	2825	2825	120
310	20241210	145500	289588400	2845	2845	2845	2845	0
311	20241210	145400	289588400	2845	2845	2845	2845	0
312	20241210	145300	289588400	2845	2845	2845	2845	0
313	20241210	145200	289588400	2845	2845	2845	2845	0
314	20241210	145100	289588400	2845	2845	2845	2845	5
315	20241210	145000	289574175	2825	2825	2825	2825	351
316	20241210	144900	288582600	2845	2845	2845	2845	0
317	20241210	144800	288582600	2845	2845	2845	2845	0
318	20241210	144700	288582600	2845	2845	2845	2845	0
319	20241210	144600	288582600	2845	2845	2845	2845	0
320	20241210	144500	288582600	2845	2845	2845	2845	20
321	20241210	144400	288525700	2845	2845	2845	2845	0
322	20241210	144300	288525700	2845	2845	2845	2845	0
323	20241210	144200	288525700	2845	2845	2845	2845	0
324	20241210	144100	288525700	2845	2845	2845	2845	0
325	20241210	144000	288525700	2845	2845	2845	2845	0
326	20241210	143900	288525700	2845	2845	2845	2845	0
327	20241210	143800	288525700	2845	2845	2845	2845	0
328	20241210	143700	288525700	2845	2845	2850	2845	260
329	20241210	143600	287785615	2830	2845	2845	2830	1050
330	20241210	143500	284813365	2845	2845	2845	2845	0
331	20241210	143400	284813365	2845	2845	2845	2845	0
332	20241210	143300	284813365	2845	2845	2845	2845	0
333	20241210	143200	284813365	2845	2845	2845	2845	0
334	20241210	143100	284813365	2845	2845	2845	2845	0
335	20241210	143000	284813365	2845	2845	2845	2845	0
336	20241210	142900	284813365	2845	2845	2845	2845	1
337	20241210	142800	284810520	2850	2850	2850	2850	0
338	20241210	142700	284810520	2850	2850	2850	2850	0
339	20241210	142600	284810520	2850	2850	2850	2850	0
340	20241210	142500	284810520	2850	2850	2850	2850	2
341	20241210	142400	284804820	2850	2850	2850	2850	500
342	20241210	142300	283379820	2850	2850	2850	2850	200
343	20241210	142200	282809820	2825	2825	2825	2825	36
344	20241210	142100	282708120	2850	2850	2850	2850	1
345	20241210	142000	282705270	2825	2825	2825	2825	1
346	20241210	141900	282702445	2825	2855	2855	2825	2
347	20241210	141800	282696765	2855	2855	2855	2850	38
348	20241210	141700	282588450	2825	2825	2825	2825	200
349	20241210	141600	282023450	2855	2845	2855	2845	4
350	20241210	141500	282012050	2845	2840	2845	2840	1001
351	20241210	141400	279169205	2840	2820	2840	2800	814
352	20241210	141300	276886850	2840	2840	2840	2840	1
353	20241210	141200	276884010	2825	2825	2825	2825	1
354	20241210	141100	276881185	2845	2830	2845	2825	1096
355	20241210	141000	273783550	2845	2845	2845	2845	0
356	20241210	140900	273783550	2845	2845	2845	2845	0
357	20241210	140800	273783550	2845	2840	2845	2800	1194
358	20241210	140700	270426920	2855	2855	2855	2855	0
359	20241210	140600	270426920	2855	2855	2855	2855	0
360	20241210	140500	270426920	2855	2855	2855	2855	0
361	20241210	140400	270426920	2855	2855	2855	2855	34
362	20241210	140300	270329850	2855	2845	2855	2845	5
363	20241210	140200	270315595	2855	2850	2855	2850	3
364	20241210	140100	270307040	2855	2855	2855	2855	0
365	20241210	140000	270307040	2855	2830	2855	2830	2161
366	20241210	135900	264168185	2855	2855	2855	2855	0
367	20241210	135800	264168185	2855	2845	2855	2845	1095
368	20241210	135700	261046895	2845	2840	2845	2840	3
369	20241210	135600	261038370	2845	2845	2845	2845	0
370	20241210	135500	261038370	2845	2845	2845	2845	0
371	20241210	135400	261038370	2845	2825	2845	2825	2505
372	20241210	135300	253939170	2825	2825	2825	2825	1
373	20241210	135200	253936345	2820	2820	2820	2820	0
374	20241210	135100	253936345	2820	2820	2820	2820	0
375	20241210	135000	253936345	2820	2820	2820	2820	0
376	20241210	134900	253936345	2820	2820	2820	2820	0
377	20241210	134800	253936345	2820	2820	2820	2820	11
378	20241210	134700	253905325	2820	2820	2820	2820	59
379	20241210	134600	253738945	2830	2830	2830	2830	0
380	20241210	134500	253738945	2830	2830	2830	2830	1
381	20241210	134400	253736115	2810	2810	2810	2810	396
382	20241210	134300	252623355	2830	2830	2830	2830	0
383	20241210	134200	252623355	2830	2830	2830	2830	0
384	20241210	134100	252623355	2830	2830	2830	2830	0
385	20241210	134000	252623355	2830	2830	2830	2830	0
386	20241210	133900	252623355	2830	2830	2830	2830	0
387	20241210	133800	252623355	2830	2830	2830	2830	0
388	20241210	133700	252623355	2830	2830	2830	2830	17
389	20241210	133600	252575245	2830	2830	2830	2830	1
390	20241210	133500	252572415	2830	2830	2830	2830	0
391	20241210	133400	252572415	2830	2830	2830	2830	80
392	20241210	133300	252346015	2830	2830	2830	2830	0
393	20241210	133200	252346015	2830	2830	2830	2830	0
394	20241210	133100	252346015	2830	2830	2830	2830	0
395	20241210	133000	252346015	2830	2830	2830	2830	0
396	20241210	132900	252346015	2830	2830	2830	2830	0
397	20241210	132800	252346015	2830	2830	2830	2830	0
398	20241210	132700	252346015	2830	2830	2830	2830	0
399	20241210	132600	252346015	2830	2830	2830	2830	10
400	20241210	132500	252317715	2830	2830	2830	2830	0
401	20241210	132400	252317715	2830	2830	2830	2830	0
402	20241210	132300	252317715	2830	2820	2830	2820	41
403	20241210	132200	252202085	2830	2830	2830	2830	0
404	20241210	132100	252202085	2830	2830	2830	2830	54
405	20241210	132000	252049265	2830	2830	2830	2830	0
406	20241210	131900	252049265	2830	2820	2830	2820	25
407	20241210	131800	251978755	2830	2830	2830	2830	0
408	20241210	131700	251978755	2830	2830	2830	2830	0
409	20241210	131600	251978755	2830	2830	2830	2830	0
410	20241210	131500	251978755	2830	2830	2830	2830	0
411	20241210	131400	251978755	2830	2830	2830	2830	24
412	20241210	131300	251910835	2830	2830	2830	2830	0
413	20241210	131200	251910835	2830	2830	2830	2830	0
414	20241210	131100	251910835	2830	2830	2830	2830	19
415	20241210	131000	251857065	2830	2830	2830	2830	0
416	20241210	130900	251857065	2830	2830	2830	2830	0
417	20241210	130800	251857065	2830	2830	2830	2830	0
418	20241210	130700	251857065	2830	2825	2830	2825	27
419	20241210	130600	251780785	2825	2815	2825	2815	3
420	20241210	130500	251772325	2810	2810	2810	2810	0
421	20241210	130400	251772325	2810	2820	2820	2810	311
422	20241210	130300	250896005	2825	2825	2825	2825	0
423	20241210	130200	250896005	2825	2825	2825	2825	527
424	20241210	130100	249407230	2825	2825	2825	2825	0
425	20241210	130000	249407230	2825	2825	2825	2825	0
426	20241210	125900	249407230	2825	2825	2825	2825	0
427	20241210	125800	249407230	2825	2825	2825	2825	0
428	20241210	125700	249407230	2825	2825	2825	2825	0
429	20241210	125600	249407230	2825	2820	2825	2820	363
430	20241210	125500	248383555	2825	2825	2825	2825	0
431	20241210	125400	248383555	2825	2825	2825	2825	1
432	20241210	125300	248380730	2825	2825	2825	2825	0
433	20241210	125200	248380730	2825	2825	2825	2825	13
434	20241210	125100	248344005	2825	2825	2825	2825	0
435	20241210	125000	248344005	2825	2825	2825	2825	1
436	20241210	124900	248341180	2820	2820	2820	2820	0
437	20241210	124800	248341180	2820	2820	2820	2820	399
438	20241210	124700	247216000	2820	2820	2820	2820	0
439	20241210	124600	247216000	2820	2820	2820	2820	99
440	20241210	124500	246936820	2800	2800	2800	2800	200
441	20241210	124400	246376820	2800	2800	2800	2800	1000
442	20241210	124300	243576820	2800	2800	2800	2800	0
443	20241210	124200	243576820	2800	2800	2800	2800	0
444	20241210	124100	243576820	2800	2800	2800	2800	0
445	20241210	124000	243576820	2800	2800	2800	2800	159
446	20241210	123900	243131620	2800	2800	2800	2800	0
447	20241210	123800	243131620	2800	2800	2800	2800	0
448	20241210	123700	243131620	2800	2800	2800	2800	753
449	20241210	123600	241023220	2820	2800	2820	2790	3001
450	20241210	123500	232647775	2800	2800	2800	2800	200
451	20241210	123400	232087775	2810	2810	2810	2810	67
452	20241210	123300	231899505	2810	2800	2810	2800	428
453	20241210	123200	230700825	2815	2800	2815	2800	109
454	20241210	123100	230395610	2820	2815	2820	2815	603
455	20241210	123000	228696550	2815	2805	2815	2805	1559
456	20241210	122900	224323540	2805	2805	2805	2805	0
457	20241210	122800	224323540	2805	2805	2805	2805	0
458	20241210	122700	224323540	2805	2795	2805	2795	2
459	20241210	122600	224317940	2805	2805	2805	2805	0
460	20241210	122500	224317940	2805	2805	2805	2805	1
461	20241210	122400	224315135	2785	2785	2785	2785	0
462	20241210	122300	224315135	2785	2785	2785	2785	2
463	20241210	122200	224309565	2785	2805	2805	2785	52
464	20241210	122100	224164725	2805	2805	2805	2805	0
465	20241210	122000	224164725	2805	2805	2805	2805	773
466	20241210	121900	221996460	2805	2805	2805	2805	60
467	20241210	121800	221828160	2805	2805	2805	2805	0
468	20241210	121700	221828160	2805	2805	2805	2805	0
469	20241210	121600	221828160	2805	2790	2810	2790	13
470	20241210	121500	221791855	2790	2795	2795	2790	500
471	20241210	121400	220396800	2785	2785	2785	2785	0
472	20241210	121300	220396800	2785	2785	2785	2785	5
473	20241210	121200	220382875	2790	2790	2790	2790	0
474	20241210	121100	220382875	2790	2790	2790	2790	0
475	20241210	121000	220382875	2790	2790	2790	2790	201
476	20241210	120900	219822085	2795	2795	2795	2795	201
477	20241210	120800	219260290	2815	2815	2815	2815	2
478	20241210	120700	219254660	2800	2810	2815	2800	114
479	20241210	120600	218935380	2810	2810	2820	2805	595
480	20241210	120500	217266280	2825	2825	2825	2825	0
481	20241210	120400	217266280	2825	2825	2825	2825	0
482	20241210	120300	217266280	2825	2825	2825	2825	0
483	20241210	120200	217266280	2825	2825	2825	2825	0
484	20241210	120100	217266280	2825	2825	2825	2825	0
485	20241210	120000	217266280	2825	2825	2825	2825	0
486	20241210	115900	217266280	2825	2825	2825	2825	0
487	20241210	115800	217266280	2825	2825	2825	2825	0
488	20241210	115700	217266280	2825	2825	2825	2825	1
489	20241210	115600	217263455	2805	2805	2805	2805	0
490	20241210	115500	217263455	2805	2805	2805	2805	2
491	20241210	115400	217257845	2805	2805	2805	2805	12
492	20241210	115300	217224185	2825	2825	2825	2825	1
493	20241210	115200	217221360	2815	2815	2815	2815	32
494	20241210	115100	217131280	2830	2830	2830	2830	0
495	20241210	115000	217131280	2830	2830	2830	2830	0
496	20241210	114900	217131280	2830	2830	2830	2830	0
497	20241210	114800	217131280	2830	2830	2830	2830	0
498	20241210	114700	217131280	2830	2830	2830	2830	0
499	20241210	114600	217131280	2830	2830	2830	2830	0
500	20241210	114500	217131280	2830	2830	2830	2830	0
501	20241210	114400	217131280	2830	2830	2830	2830	0
502	20241210	114300	217131280	2830	2830	2830	2830	0
503	20241210	114200	217131280	2830	2830	2830	2830	0
504	20241210	114100	217131280	2830	2830	2830	2830	0
505	20241210	114000	217131280	2830	2830	2830	2830	0
506	20241210	113900	217131280	2830	2830	2830	2830	0
507	20241210	113800	217131280	2830	2830	2830	2830	0
508	20241210	113700	217131280	2830	2830	2830	2830	30
509	20241210	113600	217046380	2830	2830	2830	2830	1
510	20241210	113500	217043550	2805	2805	2805	2805	530
511	20241210	113400	215556900	2805	2805	2805	2805	0
512	20241210	113300	215556900	2805	2805	2805	2805	0
513	20241210	113200	215556900	2805	2805	2805	2805	0
514	20241210	113100	215556900	2805	2805	2805	2805	500
515	20241210	113000	214154400	2805	2830	2830	2805	102
516	20241210	112900	213868190	2820	2820	2820	2820	0
517	20241210	112800	213868190	2820	2820	2820	2820	0
518	20241210	112700	213868190	2820	2820	2820	2820	0
519	20241210	112600	213868190	2820	2820	2820	2820	0
520	20241210	112500	213868190	2820	2820	2820	2820	5
521	20241210	112400	213854090	2825	2825	2825	2825	0
522	20241210	112300	213854090	2825	2825	2825	2825	0
523	20241210	112200	213854090	2825	2825	2825	2825	0
524	20241210	112100	213854090	2825	2825	2825	2825	0
525	20241210	112000	213854090	2825	2820	2825	2820	2000
526	20241210	111900	208204265	2825	2825	2825	2825	0
527	20241210	111800	208204265	2825	2825	2825	2825	0
528	20241210	111700	208204265	2825	2795	2825	2795	7
529	20241210	111600	208184595	2790	2825	2825	2760	5003
530	20241210	111500	194225745	2825	2825	2825	2825	0
531	20241210	111400	194225745	2825	2825	2825	2825	0
532	20241210	111300	194225745	2825	2825	2825	2825	0
533	20241210	111200	194225745	2825	2825	2825	2825	0
534	20241210	111100	194225745	2825	2825	2825	2825	0
535	20241210	111000	194225745	2825	2825	2825	2825	300
536	20241210	110900	193378245	2825	2825	2825	2825	1152
537	20241210	110800	190123845	2830	2830	2830	2830	501
538	20241210	110700	188706015	2820	2820	2820	2820	0
539	20241210	110600	188706015	2820	2820	2820	2820	0
540	20241210	110500	188706015	2820	2820	2820	2820	0
541	20241210	110400	188706015	2820	2820	2820	2820	118
542	20241210	110300	188373255	2820	2820	2820	2820	2
543	20241210	110200	188367615	2820	2820	2820	2820	282
544	20241210	110100	187572375	2805	2805	2805	2805	0
545	20241210	110000	187572375	2805	2805	2805	2805	0
546	20241210	105900	187572375	2805	2805	2805	2805	0
547	20241210	105800	187572375	2805	2805	2805	2805	0
548	20241210	105700	187572375	2805	2805	2805	2805	0
549	20241210	105600	187572375	2805	2810	2810	2805	200
550	20241210	105500	187011260	2810	2810	2810	2810	124
551	20241210	105400	186662820	2815	2815	2815	2815	310
552	20241210	105300	185790170	2825	2835	2840	2820	6196
553	20241210	105200	168273225	2825	2825	2825	2820	1511
554	20241210	105100	164009595	2830	2830	2830	2830	1
555	20241210	105000	164006765	2835	2835	2835	2835	0
556	20241210	104900	164006765	2835	2835	2835	2835	0
557	20241210	104800	164006765	2835	2835	2835	2835	0
558	20241210	104700	164006765	2835	2835	2835	2835	0
559	20241210	104600	164006765	2835	2835	2835	2835	194
560	20241210	104500	163456775	2830	2830	2830	2830	100
561	20241210	104400	163173775	2830	2830	2830	2830	100
562	20241210	104300	162890775	2840	2840	2840	2840	0
563	20241210	104200	162890775	2840	2840	2840	2840	0
564	20241210	104100	162890775	2840	2835	2840	2835	21
565	20241210	104000	162831235	2840	2835	2840	2835	524
566	20241210	103900	161345690	2830	2835	2835	2830	535
567	20241210	103800	159831635	2830	2820	2835	2815	823
568	20241210	103700	157504130	2830	2830	2830	2830	0
569	20241210	103600	157504130	2830	2830	2830	2830	0
570	20241210	103500	157504130	2830	2825	2830	2825	972
571	20241210	103400	154758225	2815	2815	2815	2815	1
572	20241210	103300	154755410	2820	2820	2820	2820	899
573	20241210	103200	152220230	2820	2810	2820	2790	1001
574	20241210	103100	149418555	2825	2825	2825	2825	0
575	20241210	103000	149418555	2825	2825	2825	2825	1
576	20241210	102900	149415730	2805	2810	2810	2805	1300
577	20241210	102800	145767400	2810	2810	2810	2810	391
578	20241210	102700	144668690	2810	2810	2810	2810	100
579	20241210	102600	144387690	2805	2805	2805	2805	0
580	20241210	102500	144387690	2805	2805	2805	2805	5
581	20241210	102400	144373665	2805	2805	2805	2805	0
582	20241210	102300	144373665	2805	2805	2805	2805	7
583	20241210	102200	144354030	2820	2820	2820	2820	0
584	20241210	102100	144354030	2820	2820	2820	2820	100
585	20241210	102000	144072030	2820	2805	2825	2805	807
586	20241210	101900	141804395	2805	2805	2805	2805	0
587	20241210	101800	141804395	2805	2805	2805	2805	243
588	20241210	101700	141122780	2805	2805	2805	2805	5
589	20241210	101600	141108755	2805	2805	2805	2805	0
590	20241210	101500	141108755	2805	2810	2810	2805	221
591	20241210	101400	140488650	2805	2805	2805	2805	0
592	20241210	101300	140488650	2805	2805	2805	2805	1434
593	20241210	101200	136466280	2805	2805	2805	2805	10
594	20241210	101100	136438230	2800	2830	2830	2800	71
595	20241210	101000	136238915	2830	2830	2830	2830	0
596	20241210	100900	136238915	2830	2830	2830	2830	0
597	20241210	100800	136238915	2830	2830	2830	2830	100
598	20241210	100700	135955915	2830	2830	2830	2830	0
599	20241210	100600	135955915	2830	2830	2830	2830	0
600	20241210	100500	135955915	2830	2830	2830	2830	0
601	20241210	100400	135955915	2830	2830	2830	2830	0
602	20241210	100300	135955915	2830	2830	2830	2830	1
603	20241210	100200	135953085	2830	2830	2830	2830	0
604	20241210	100100	135953085	2830	2830	2830	2830	0
605	20241210	100000	135953085	2830	2830	2830	2830	8
606	20241210	095900	135930445	2830	2830	2830	2830	86
607	20241210	095800	135687065	2830	2810	2830	2800	21
608	20241210	095700	135628210	2810	2815	2815	2810	50
609	20241210	095600	135487605	2830	2815	2830	2815	5
610	20241210	095500	135473515	2835	2835	2835	2835	2
611	20241210	095400	135467845	2840	2840	2840	2840	0
612	20241210	095300	135467845	2840	2840	2840	2820	111
613	20241210	095200	135154765	2850	2850	2850	2850	0
614	20241210	095100	135154765	2850	2815	2850	2815	2017
615	20241210	095000	129452625	2835	2830	2835	2830	228
616	20241210	094900	128807380	2830	2825	2830	2825	201
617	20241210	094800	128239550	2825	2820	2825	2820	224
618	20241210	094700	127607860	2820	2820	2820	2820	3
619	20241210	094600	127599400	2815	2805	2815	2800	2352
620	20241210	094500	121011770	2815	2815	2815	2815	0
621	20241210	094400	121011770	2815	2810	2815	2810	1847
622	20241210	094300	115821195	2800	2800	2810	2795	514
623	20241210	094200	114382160	2800	2805	2805	2800	301
624	20241210	094100	113539355	2810	2810	2810	2810	10
625	20241210	094000	113511255	2810	2810	2810	2810	8
626	20241210	093900	113488775	2810	2810	2810	2805	16
627	20241210	093800	113443840	2815	2815	2815	2815	0
628	20241210	093700	113443840	2815	2800	2815	2800	1347
629	20241210	093600	109666260	2800	2800	2800	2800	316
630	20241210	093500	108781460	2815	2815	2815	2815	2
631	20241210	093400	108775830	2815	2815	2815	2815	1
632	20241210	093300	108773015	2790	2790	2790	2790	0
633	20241210	093200	108773015	2790	2790	2790	2790	2
634	20241210	093100	108767435	2805	2810	2810	2805	160
635	20241210	093000	108318305	2820	2815	2820	2810	418
636	20241210	092900	107143710	2820	2820	2820	2820	3
637	20241210	092800	107135250	2825	2825	2825	2825	0
638	20241210	092700	107135250	2825	2825	2825	2825	0
639	20241210	092600	107135250	2825	2825	2825	2825	1
640	20241210	092500	107132425	2825	2825	2825	2825	1
641	20241210	092400	107129600	2825	2825	2825	2825	510
642	20241210	092300	105688850	2800	2800	2800	2800	1919
643	20241210	092200	100315650	2800	2800	2800	2800	0
644	20241210	092100	100315650	2800	2810	2810	2800	561
645	20241210	092000	98740240	2825	2810	2830	2810	341
646	20241210	091900	97777510	2815	2835	2835	2815	2896
647	20241210	091800	89624230	2840	2830	2840	2830	782
648	20241210	091700	87410255	2835	2810	2835	2810	5620
649	20241210	091600	71550575	2820	2815	2820	2800	2174
650	20241210	091500	65448865	2800	2825	2825	2800	401
651	20241210	091400	64323540	2825	2810	2825	2805	693
652	20241210	091300	62375275	2825	2825	2825	2825	2
653	20241210	091200	62369625	2830	2805	2830	2805	1119
654	20241210	091100	59215480	2800	2800	2805	2780	732
655	20241210	091000	57168175	2800	2800	2800	2775	922
656	20241210	090900	54590510	2815	2810	2815	2810	414
657	20241210	090800	53426600	2810	2785	2810	2785	1277
658	20241210	090700	49858195	2775	2770	2775	2770	741
659	20241210	090600	47803190	2775	2775	2775	2775	36
660	20241210	090500	47703290	2775	2765	2775	2765	140
661	20241210	090400	47315490	2770	2715	2770	2705	1419
662	20241210	090300	43458005	2700	2825	2825	2700	1001
663	20241210	090200	40750105	2825	2750	2830	2730	351
664	20241210	090100	39775440	2720	2740	2745	2720	212
665	20241210	090000	39196690	2735	2675	2735	2675	14592