KissMeData/091440/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200500	113520930	4035	4035	4035	4035	3428
3	20241210	200400	113520930	4035	4035	4035	4035	0
4	20241210	200300	113520930	4035	4035	4035	4035	0
5	20241210	200200	113520930	4035	4035	4035	4035	0
6	20241210	200100	113520930	4035	4035	4035	4035	0
7	20241210	200000	113520930	4035	4035	4035	4035	0
8	20241210	195900	113520930	4035	4035	4035	4035	0
9	20241210	195800	113520930	4035	4035	4035	4035	0
10	20241210	195700	113520930	4035	4035	4035	4035	0
11	20241210	195600	113520930	4035	4035	4035	4035	0
12	20241210	195500	113520930	4035	4035	4035	4035	0
13	20241210	195400	113520930	4035	4035	4035	4035	0
14	20241210	195300	113520930	4035	4035	4035	4035	0
15	20241210	195200	113520930	4035	4035	4035	4035	0
16	20241210	195100	113520930	4035	4035	4035	4035	0
17	20241210	195000	113520930	4035	4035	4035	4035	0
18	20241210	194900	113520930	4035	4035	4035	4035	0
19	20241210	194800	113520930	4035	4035	4035	4035	0
20	20241210	194700	113520930	4035	4035	4035	4035	0
21	20241210	194600	113520930	4035	4035	4035	4035	0
22	20241210	194500	113520930	4035	4035	4035	4035	0
23	20241210	194400	113520930	4035	4035	4035	4035	0
24	20241210	194300	113520930	4035	4035	4035	4035	0
25	20241210	194200	113520930	4035	4035	4035	4035	0
26	20241210	194100	113520930	4035	4035	4035	4035	0
27	20241210	194000	113520930	4035	4035	4035	4035	0
28	20241210	193900	113520930	4035	4035	4035	4035	0
29	20241210	193800	113520930	4035	4035	4035	4035	0
30	20241210	193700	113520930	4035	4035	4035	4035	0
31	20241210	193600	113520930	4035	4035	4035	4035	0
32	20241210	193500	113520930	4035	4035	4035	4035	3428
33	20241210	193400	113520930	4035	4035	4035	4035	0
34	20241210	193300	113520930	4035	4035	4035	4035	0
35	20241210	193200	113520930	4035	4035	4035	4035	0
36	20241210	193100	113520930	4035	4035	4035	4035	0
37	20241210	193000	113520930	4035	4035	4035	4035	0
38	20241210	192900	113520930	4035	4035	4035	4035	0
39	20241210	192800	113520930	4035	4035	4035	4035	0
40	20241210	192700	113520930	4035	4035	4035	4035	0
41	20241210	192600	113520930	4035	4035	4035	4035	0
42	20241210	192500	113520930	4035	4035	4035	4035	0
43	20241210	192400	113520930	4035	4035	4035	4035	0
44	20241210	192300	113520930	4035	4035	4035	4035	0
45	20241210	192200	113520930	4035	4035	4035	4035	0
46	20241210	192100	113520930	4035	4035	4035	4035	0
47	20241210	192000	113520930	4035	4035	4035	4035	0
48	20241210	191900	113520930	4035	4035	4035	4035	0
49	20241210	191800	113520930	4035	4035	4035	4035	0
50	20241210	191700	113520930	4035	4035	4035	4035	0
51	20241210	191600	113520930	4035	4035	4035	4035	0
52	20241210	191500	113520930	4035	4035	4035	4035	0
53	20241210	191400	113520930	4035	4035	4035	4035	0
54	20241210	191300	113520930	4035	4035	4035	4035	0
55	20241210	191200	113520930	4035	4035	4035	4035	0
56	20241210	191100	113520930	4035	4035	4035	4035	0
57	20241210	191000	113520930	4035	4035	4035	4035	0
58	20241210	190900	113520930	4035	4035	4035	4035	0
59	20241210	190800	113520930	4035	4035	4035	4035	0
60	20241210	190700	113520930	4035	4035	4035	4035	0
61	20241210	190600	113520930	4035	4035	4035	4035	0
62	20241210	190500	113520930	4035	4035	4035	4035	3428
63	20241210	190400	113520930	4035	4035	4035	4035	0
64	20241210	190300	113520930	4035	4035	4035	4035	0
65	20241210	190200	113520930	4035	4035	4035	4035	0
66	20241210	190100	113520930	4035	4035	4035	4035	0
67	20241210	190000	113520930	4035	4035	4035	4035	0
68	20241210	185900	113520930	4035	4035	4035	4035	0
69	20241210	185800	113520930	4035	4035	4035	4035	0
70	20241210	185700	113520930	4035	4035	4035	4035	0
71	20241210	185600	113520930	4035	4035	4035	4035	0
72	20241210	185500	113520930	4035	4035	4035	4035	0
73	20241210	185400	113520930	4035	4035	4035	4035	0
74	20241210	185300	113520930	4035	4035	4035	4035	0
75	20241210	185200	113520930	4035	4035	4035	4035	0
76	20241210	185100	113520930	4035	4035	4035	4035	0
77	20241210	185000	113520930	4035	4035	4035	4035	0
78	20241210	184900	113520930	4035	4035	4035	4035	0
79	20241210	184800	113520930	4035	4035	4035	4035	0
80	20241210	184700	113520930	4035	4035	4035	4035	0
81	20241210	184600	113520930	4035	4035	4035	4035	0
82	20241210	184500	113520930	4035	4035	4035	4035	0
83	20241210	184400	113520930	4035	4035	4035	4035	0
84	20241210	184300	113520930	4035	4035	4035	4035	0
85	20241210	184200	113520930	4035	4035	4035	4035	0
86	20241210	184100	113520930	4035	4035	4035	4035	0
87	20241210	184000	113520930	4035	4035	4035	4035	0
88	20241210	183900	113520930	4035	4035	4035	4035	0
89	20241210	183800	113520930	4035	4035	4035	4035	0
90	20241210	183700	113520930	4035	4035	4035	4035	0
91	20241210	183600	113520930	4035	4035	4035	4035	0
92	20241210	183500	113520930	4035	4035	4035	4035	3428
93	20241210	183400	113520930	4035	4035	4035	4035	0
94	20241210	183300	113520930	4035	4035	4035	4035	0
95	20241210	183200	113520930	4035	4035	4035	4035	0
96	20241210	183100	113520930	4035	4035	4035	4035	0
97	20241210	183000	113520930	4035	4035	4035	4035	0
98	20241210	182900	113520930	4035	4035	4035	4035	0
99	20241210	182800	113520930	4035	4035	4035	4035	0
100	20241210	182700	113520930	4035	4035	4035	4035	0
101	20241210	182600	113520930	4035	4035	4035	4035	0
102	20241210	182500	113520930	4035	4035	4035	4035	0
103	20241210	182400	113520930	4035	4035	4035	4035	0
104	20241210	182300	113520930	4035	4035	4035	4035	0
105	20241210	182200	113520930	4035	4035	4035	4035	0
106	20241210	182100	113520930	4035	4035	4035	4035	0
107	20241210	182000	113520930	4035	4035	4035	4035	0
108	20241210	181900	113520930	4035	4035	4035	4035	0
109	20241210	181800	113520930	4035	4035	4035	4035	0
110	20241210	181700	113520930	4035	4035	4035	4035	0
111	20241210	181600	113520930	4035	4035	4035	4035	0
112	20241210	181500	113520930	4035	4035	4035	4035	0
113	20241210	181400	113520930	4035	4035	4035	4035	0
114	20241210	181300	113520930	4035	4035	4035	4035	0
115	20241210	181200	113520930	4035	4035	4035	4035	0
116	20241210	181100	113520930	4035	4035	4035	4035	0
117	20241210	181000	113520930	4035	4035	4035	4035	0
118	20241210	180900	113520930	4035	4035	4035	4035	0
119	20241210	180800	113520930	4035	4035	4035	4035	0
120	20241210	180700	113520930	4035	4035	4035	4035	0
121	20241210	180600	113520930	4035	4035	4035	4035	0
122	20241210	180500	113520930	4035	4035	4035	4035	3428
123	20241210	180400	113520930	4035	4035	4035	4035	0
124	20241210	180300	113520930	4035	4035	4035	4035	0
125	20241210	180200	113520930	4035	4035	4035	4035	0
126	20241210	180100	113520930	4035	4035	4035	4035	0
127	20241210	180000	113520930	4035	4035	4035	4035	0
128	20241210	175900	113520930	4035	4035	4035	4035	0
129	20241210	175800	113520930	4035	4035	4035	4035	0
130	20241210	175700	113520930	4035	4035	4035	4035	0
131	20241210	175600	113520930	4035	4035	4035	4035	0
132	20241210	175500	113520930	4035	4035	4035	4035	0
133	20241210	175400	113520930	4035	4035	4035	4035	0
134	20241210	175300	113520930	4035	4035	4035	4035	0
135	20241210	175200	113520930	4035	4035	4035	4035	0
136	20241210	175100	113520930	4035	4035	4035	4035	0
137	20241210	175000	113520930	4035	4035	4035	4035	0
138	20241210	174900	113520930	4035	4035	4035	4035	0
139	20241210	174800	113520930	4035	4035	4035	4035	0
140	20241210	174700	113520930	4035	4035	4035	4035	0
141	20241210	174600	113520930	4035	4035	4035	4035	0
142	20241210	174500	113520930	4035	4035	4035	4035	0
143	20241210	174400	113520930	4035	4035	4035	4035	0
144	20241210	174300	113520930	4035	4035	4035	4035	0
145	20241210	174200	113520930	4035	4035	4035	4035	0
146	20241210	174100	113520930	4035	4035	4035	4035	0
147	20241210	174000	113520930	4035	4035	4035	4035	0
148	20241210	173900	113520930	4035	4035	4035	4035	0
149	20241210	173800	113520930	4035	4035	4035	4035	0
150	20241210	173700	113520930	4035	4035	4035	4035	0
151	20241210	173600	113520930	4035	4035	4035	4035	0
152	20241210	173500	113520930	4035	4035	4035	4035	3428
153	20241210	173400	113520930	4035	4035	4035	4035	0
154	20241210	173300	113520930	4035	4035	4035	4035	0
155	20241210	173200	113520930	4035	4035	4035	4035	0
156	20241210	173100	113520930	4035	4035	4035	4035	0
157	20241210	173000	113520930	4035	4035	4035	4035	0
158	20241210	172900	113520930	4035	4035	4035	4035	0
159	20241210	172800	113520930	4035	4035	4035	4035	0
160	20241210	172700	113520930	4035	4035	4035	4035	0
161	20241210	172600	113520930	4035	4035	4035	4035	0
162	20241210	172500	113520930	4035	4035	4035	4035	0
163	20241210	172400	113520930	4035	4035	4035	4035	0
164	20241210	172300	113520930	4035	4035	4035	4035	0
165	20241210	172200	113520930	4035	4035	4035	4035	0
166	20241210	172100	113520930	4035	4035	4035	4035	0
167	20241210	172000	113520930	4035	4035	4035	4035	0
168	20241210	171900	113520930	4035	4035	4035	4035	0
169	20241210	171800	113520930	4035	4035	4035	4035	0
170	20241210	171700	113520930	4035	4035	4035	4035	0
171	20241210	171600	113520930	4035	4035	4035	4035	0
172	20241210	171500	113520930	4035	4035	4035	4035	0
173	20241210	171400	113520930	4035	4035	4035	4035	0
174	20241210	171300	113520930	4035	4035	4035	4035	0
175	20241210	171200	113520930	4035	4035	4035	4035	0
176	20241210	171100	113520930	4035	4035	4035	4035	0
177	20241210	171000	113520930	4035	4035	4035	4035	0
178	20241210	170900	113520930	4035	4035	4035	4035	0
179	20241210	170800	113520930	4035	4035	4035	4035	0
180	20241210	170700	113520930	4035	4035	4035	4035	0
181	20241210	170600	113520930	4035	4035	4035	4035	0
182	20241210	170500	113520930	4035	4035	4035	4035	3428
183	20241210	170400	113520930	4035	4035	4035	4035	0
184	20241210	170300	113520930	4035	4035	4035	4035	0
185	20241210	170200	113520930	4035	4035	4035	4035	0
186	20241210	170100	113520930	4035	4035	4035	4035	0
187	20241210	170000	113520930	4035	4035	4035	4035	0
188	20241210	165900	113520930	4035	4035	4035	4035	0
189	20241210	165800	113520930	4035	4035	4035	4035	0
190	20241210	165700	113520930	4035	4035	4035	4035	0
191	20241210	165600	113520930	4035	4035	4035	4035	0
192	20241210	165500	113520930	4035	4035	4035	4035	0
193	20241210	165400	113520930	4035	4035	4035	4035	0
194	20241210	165300	113520930	4035	4035	4035	4035	0
195	20241210	165200	113520930	4035	4035	4035	4035	0
196	20241210	165100	113520930	4035	4035	4035	4035	0
197	20241210	165000	113520930	4035	4035	4035	4035	0
198	20241210	164900	113520930	4035	4035	4035	4035	0
199	20241210	164800	113520930	4035	4035	4035	4035	0
200	20241210	164700	113520930	4035	4035	4035	4035	0
201	20241210	164600	113520930	4035	4035	4035	4035	0
202	20241210	164500	113520930	4035	4035	4035	4035	0
203	20241210	164400	113520930	4035	4035	4035	4035	0
204	20241210	164300	113520930	4035	4035	4035	4035	0
205	20241210	164200	113520930	4035	4035	4035	4035	0
206	20241210	164100	113520930	4035	4035	4035	4035	0
207	20241210	164000	113520930	4035	4035	4035	4035	0
208	20241210	163900	113520930	4035	4035	4035	4035	0
209	20241210	163800	113520930	4035	4035	4035	4035	0
210	20241210	163700	113520930	4035	4035	4035	4035	0
211	20241210	163600	113520930	4035	4035	4035	4035	0
212	20241210	163500	113520930	4035	4035	4035	4035	3428
213	20241210	163400	113520930	4035	4035	4035	4035	0
214	20241210	163300	113520930	4035	4035	4035	4035	0
215	20241210	163200	113520930	4035	4035	4035	4035	0
216	20241210	163100	113520930	4035	4035	4035	4035	0
217	20241210	163000	113520930	4035	4035	4035	4035	0
218	20241210	162900	113520930	4035	4035	4035	4035	0
219	20241210	162800	113520930	4035	4035	4035	4035	0
220	20241210	162700	113520930	4035	4035	4035	4035	0
221	20241210	162600	113520930	4035	4035	4035	4035	0
222	20241210	162500	113520930	4035	4035	4035	4035	0
223	20241210	162400	113520930	4035	4035	4035	4035	0
224	20241210	162300	113520930	4035	4035	4035	4035	0
225	20241210	162200	113520930	4035	4035	4035	4035	0
226	20241210	162100	113520930	4035	4035	4035	4035	0
227	20241210	162000	113520930	4035	4035	4035	4035	0
228	20241210	161900	113520930	4035	4035	4035	4035	0
229	20241210	161800	113520930	4035	4035	4035	4035	0
230	20241210	161700	113520930	4035	4035	4035	4035	0
231	20241210	161600	113520930	4035	4035	4035	4035	0
232	20241210	161500	113520930	4035	4035	4035	4035	0
233	20241210	161400	113520930	4035	4035	4035	4035	0
234	20241210	161300	113520930	4035	4035	4035	4035	0
235	20241210	161200	113520930	4035	4035	4035	4035	0
236	20241210	161100	113520930	4035	4035	4035	4035	0
237	20241210	161000	113520930	4035	4035	4035	4035	0
238	20241210	160900	113520930	4035	4035	4035	4035	0
239	20241210	160800	113520930	4035	4035	4035	4035	0
240	20241210	160700	113520930	4035	4035	4035	4035	0
241	20241210	160600	113520930	4035	4035	4035	4035	0
242	20241210	160500	113520930	4035	4035	4035	4035	3428
243	20241210	160400	113520930	4035	4035	4035	4035	0
244	20241210	160300	113520930	4035	4035	4035	4035	0
245	20241210	160200	113520930	4035	4035	4035	4035	0
246	20241210	160100	113520930	4035	4035	4035	4035	0
247	20241210	160000	113520930	4035	4035	4035	4035	0
248	20241210	155900	113520930	4035	4035	4035	4035	0
249	20241210	155800	113520930	4035	4035	4035	4035	0
250	20241210	155700	113520930	4035	4035	4035	4035	0
251	20241210	155600	113520930	4035	4035	4035	4035	0
252	20241210	155500	113520930	4035	4035	4035	4035	0
253	20241210	155400	113520930	4035	4035	4035	4035	0
254	20241210	155300	113520930	4035	4035	4035	4035	0
255	20241210	155200	113520930	4035	4035	4035	4035	0
256	20241210	155100	113520930	4035	4035	4035	4035	0
257	20241210	155000	113520930	4035	4035	4035	4035	0
258	20241210	154900	113520930	4035	4035	4035	4035	0
259	20241210	154800	113520930	4035	4035	4035	4035	0
260	20241210	154700	113520930	4035	4035	4035	4035	0
261	20241210	154600	113520930	4035	4035	4035	4035	0
262	20241210	154500	113520930	4035	4035	4035	4035	0
263	20241210	154400	113520930	4035	4035	4035	4035	0
264	20241210	154300	113520930	4035	4035	4035	4035	0
265	20241210	154200	113520930	4035	4035	4035	4035	0
266	20241210	154100	113520930	4035	4035	4035	4035	0
267	20241210	154000	113520930	4035	4035	4035	4035	0
268	20241210	153900	113520930	4035	4035	4035	4035	0
269	20241210	153800	113520930	4035	4035	4035	4035	0
270	20241210	153700	113520930	4035	4035	4035	4035	0
271	20241210	153600	113520930	4035	4035	4035	4035	0
272	20241210	153500	113520930	4035	4035	4035	4035	3428
273	20241210	153400	113520930	4035	4035	4035	4035	0
274	20241210	153300	113520930	4035	4035	4035	4035	0
275	20241210	153200	113520930	4035	4035	4035	4035	0
276	20241210	153100	113520930	4035	4035	4035	4035	0
277	20241210	153000	113520930	4035	4035	4035	4035	3428
278	20241210	152900	99688950	4035	4035	4035	4035	0
279	20241210	152800	99688950	4035	4035	4035	4035	0
280	20241210	152700	99688950	4035	4035	4035	4035	0
281	20241210	152600	99688950	4035	4035	4035	4035	0
282	20241210	152500	99688950	4035	4035	4035	4035	0
283	20241210	152400	99688950	4035	4035	4035	4035	0
284	20241210	152300	99688950	4035	4035	4035	4035	0
285	20241210	152200	99688950	4035	4035	4035	4035	0
286	20241210	152100	99688950	4035	4035	4035	4035	0
287	20241210	152000	99688950	4035	4035	4035	4035	0
288	20241210	151900	99688950	4035	4010	4035	4000	631
289	20241210	151800	97162025	4035	4005	4035	4005	588
290	20241210	151700	94805345	4010	4010	4010	4010	0
291	20241210	151600	94805345	4010	4060	4060	4010	85
292	20241210	151500	94462645	4015	4010	4015	4010	129
293	20241210	151400	93945155	4010	4020	4020	4010	259
294	20241210	151300	92905530	4020	4035	4035	4020	51
295	20241210	151200	92700225	4060	4060	4060	4060	0
296	20241210	151100	92700225	4060	4060	4060	4060	0
297	20241210	151000	92700225	4060	4050	4060	4050	76
298	20241210	150900	92391985	4025	4025	4025	4025	0
299	20241210	150800	92391985	4025	4020	4035	4015	548
300	20241210	150700	90186060	4025	4050	4075	4020	197
301	20241210	150600	89390350	4005	4020	4025	4005	108
302	20241210	150500	88955970	4090	4090	4090	4090	0
303	20241210	150400	88955970	4090	4015	4090	4015	10
304	20241210	150300	88915245	3945	4005	4005	3945	28
305	20241210	150200	88803225	3925	4045	4045	3925	905
306	20241210	150100	85169475	4045	4075	4080	4045	965
307	20241210	150000	81258345	4070	4075	4075	4070	17
308	20241210	145900	81189075	4075	4075	4075	4075	0
309	20241210	145800	81189075	4075	4075	4075	4075	0
310	20241210	145700	81189075	4075	4075	4075	4075	1
311	20241210	145600	81185000	4090	4095	4095	4090	16
312	20241210	145500	81119535	4105	4105	4105	4105	0
313	20241210	145400	81119535	4105	4105	4105	4105	0
314	20241210	145300	81119535	4105	4105	4105	4105	0
315	20241210	145200	81119535	4105	4105	4105	4105	0
316	20241210	145100	81119535	4105	4105	4105	4105	0
317	20241210	145000	81119535	4105	4105	4105	4105	5
318	20241210	144900	81099010	4105	4105	4105	4105	0
319	20241210	144800	81099010	4105	4105	4105	4105	0
320	20241210	144700	81099010	4105	4105	4105	4105	0
321	20241210	144600	81099010	4105	4105	4105	4105	0
322	20241210	144500	81099010	4105	4105	4105	4105	0
323	20241210	144400	81099010	4105	4105	4105	4105	0
324	20241210	144300	81099010	4105	4105	4105	4105	0
325	20241210	144200	81099010	4105	4105	4105	4105	12
326	20241210	144100	81049750	4105	4105	4105	4105	0
327	20241210	144000	81049750	4105	4105	4105	4105	0
328	20241210	143900	81049750	4105	4105	4105	4105	0
329	20241210	143800	81049750	4105	4105	4105	4105	0
330	20241210	143700	81049750	4105	4105	4105	4105	0
331	20241210	143600	81049750	4105	4105	4105	4105	0
332	20241210	143500	81049750	4105	4105	4105	4105	2
333	20241210	143400	81041540	4090	4090	4090	4090	0
334	20241210	143300	81041540	4090	4090	4090	4090	0
335	20241210	143200	81041540	4090	4095	4095	4090	34
336	20241210	143100	80902430	4120	4120	4120	4120	0
337	20241210	143000	80902430	4120	4120	4120	4120	1
338	20241210	142900	80898310	4100	4100	4100	4100	10
339	20241210	142800	80857310	4100	4100	4100	4100	0
340	20241210	142700	80857310	4100	4100	4100	4100	0
341	20241210	142600	80857310	4100	4100	4100	4100	0
342	20241210	142500	80857310	4100	4100	4100	4100	0
343	20241210	142400	80857310	4100	4105	4105	4100	541
344	20241210	142300	78639140	4130	4130	4130	4130	0
345	20241210	142200	78639140	4130	4130	4130	4130	0
346	20241210	142100	78639140	4130	4130	4130	4130	0
347	20241210	142000	78639140	4130	4130	4130	4130	1
348	20241210	141900	78635010	4100	4100	4100	4100	0
349	20241210	141800	78635010	4100	4100	4100	4100	0
350	20241210	141700	78635010	4100	4105	4105	4100	2124
351	20241210	141600	69926495	4105	4105	4105	4105	13
352	20241210	141500	69873130	4105	4125	4125	4105	1278
353	20241210	141400	64610800	4130	4130	4130	4130	430
354	20241210	141300	62834900	4155	4155	4155	4155	1
355	20241210	141200	62830745	4155	4155	4155	4155	0
356	20241210	141100	62830745	4155	4155	4155	4155	0
357	20241210	141000	62830745	4155	4155	4155	4155	0
358	20241210	140900	62830745	4155	4155	4155	4155	0
359	20241210	140800	62830745	4155	4155	4155	4155	200
360	20241210	140700	61999745	4165	4165	4165	4165	0
361	20241210	140600	61999745	4165	4165	4165	4165	0
362	20241210	140500	61999745	4165	4165	4165	4165	0
363	20241210	140400	61999745	4165	4165	4165	4165	0
364	20241210	140300	61999745	4165	4165	4165	4165	200
365	20241210	140200	61166745	4165	4165	4165	4165	299
366	20241210	140100	59921410	4160	4155	4160	4155	1166
367	20241210	140000	55071660	4125	4125	4125	4125	0
368	20241210	135900	55071660	4125	4125	4125	4125	0
369	20241210	135800	55071660	4125	4125	4125	4125	337
370	20241210	135700	53681535	4125	4125	4125	4125	0
371	20241210	135600	53681535	4125	4125	4125	4125	0
372	20241210	135500	53681535	4125	4125	4125	4125	1
373	20241210	135400	53677410	4155	4155	4155	4155	0
374	20241210	135300	53677410	4155	4155	4155	4155	0
375	20241210	135200	53677410	4155	4155	4155	4155	0
376	20241210	135100	53677410	4155	4155	4155	4155	0
377	20241210	135000	53677410	4155	4155	4155	4155	2
378	20241210	134900	53669100	4150	4150	4150	4150	0
379	20241210	134800	53669100	4150	4150	4150	4150	0
380	20241210	134700	53669100	4150	4150	4150	4150	0
381	20241210	134600	53669100	4150	4150	4150	4150	0
382	20241210	134500	53669100	4150	4150	4150	4150	0
383	20241210	134400	53669100	4150	4150	4150	4150	5
384	20241210	134300	53648350	4140	4140	4140	4140	0
385	20241210	134200	53648350	4140	4140	4140	4140	1321
386	20241210	134100	48179410	4140	4140	4140	4140	24
387	20241210	134000	48080050	4090	4090	4090	4090	0
388	20241210	133900	48080050	4090	4090	4090	4090	5
389	20241210	133800	48059600	4140	4140	4140	4140	0
390	20241210	133700	48059600	4140	4140	4140	4140	0
391	20241210	133600	48059600	4140	4140	4140	4140	0
392	20241210	133500	48059600	4140	4140	4140	4140	100
393	20241210	133400	47645600	4140	4140	4140	4140	0
394	20241210	133300	47645600	4140	4140	4140	4140	0
395	20241210	133200	47645600	4140	4140	4140	4140	0
396	20241210	133100	47645600	4140	4140	4140	4140	0
397	20241210	133000	47645600	4140	4140	4140	4140	0
398	20241210	132900	47645600	4140	4140	4140	4140	0
399	20241210	132800	47645600	4140	4140	4140	4140	0
400	20241210	132700	47645600	4140	4140	4140	4140	0
401	20241210	132600	47645600	4140	4140	4140	4140	0
402	20241210	132500	47645600	4140	4140	4140	4140	30
403	20241210	132400	47521400	4140	4140	4140	4140	0
404	20241210	132300	47521400	4140	4140	4140	4140	0
405	20241210	132200	47521400	4140	4140	4140	4140	0
406	20241210	132100	47521400	4140	4140	4140	4140	0
407	20241210	132000	47521400	4140	4140	4140	4140	0
408	20241210	131900	47521400	4140	4140	4140	4140	0
409	20241210	131800	47521400	4140	4140	4140	4140	0
410	20241210	131700	47521400	4140	4140	4140	4140	0
411	20241210	131600	47521400	4140	4140	4140	4140	0
412	20241210	131500	47521400	4140	4140	4140	4140	0
413	20241210	131400	47521400	4140	4140	4140	4140	0
414	20241210	131300	47521400	4140	4140	4140	4140	0
415	20241210	131200	47521400	4140	4140	4140	4140	0
416	20241210	131100	47521400	4140	4140	4140	4140	0
417	20241210	131000	47521400	4140	4140	4140	4140	0
418	20241210	130900	47521400	4140	4140	4140	4140	0
419	20241210	130800	47521400	4140	4140	4140	4140	0
420	20241210	130700	47521400	4140	4140	4140	4140	0
421	20241210	130600	47521400	4140	4140	4140	4140	0
422	20241210	130500	47521400	4140	4140	4140	4140	0
423	20241210	130400	47521400	4140	4140	4140	4140	0
424	20241210	130300	47521400	4140	4140	4140	4140	0
425	20241210	130200	47521400	4140	4140	4140	4140	0
426	20241210	130100	47521400	4140	4140	4140	4140	0
427	20241210	130000	47521400	4140	4140	4140	4140	0
428	20241210	125900	47521400	4140	4140	4140	4140	0
429	20241210	125800	47521400	4140	4140	4140	4140	0
430	20241210	125700	47521400	4140	4140	4140	4140	0
431	20241210	125600	47521400	4140	4140	4140	4140	0
432	20241210	125500	47521400	4140	4140	4140	4140	0
433	20241210	125400	47521400	4140	4140	4140	4140	0
434	20241210	125300	47521400	4140	4140	4140	4140	0
435	20241210	125200	47521400	4140	4140	4140	4140	3
436	20241210	125100	47508980	4140	4140	4140	4140	0
437	20241210	125000	47508980	4140	4140	4140	4140	0
438	20241210	124900	47508980	4140	4140	4140	4140	1
439	20241210	124800	47504840	4125	4120	4125	4120	486
440	20241210	124700	45500520	4125	4125	4125	4125	0
441	20241210	124600	45500520	4125	4125	4125	4125	0
442	20241210	124500	45500520	4125	4125	4125	4125	0
443	20241210	124400	45500520	4125	4125	4125	4125	34
444	20241210	124300	45360270	4125	4125	4125	4125	0
445	20241210	124200	45360270	4125	4125	4125	4125	20
446	20241210	124100	45277770	4125	4125	4125	4125	1
447	20241210	124000	45273645	4085	4085	4085	4085	300
448	20241210	123900	44048145	4125	4125	4125	4125	0
449	20241210	123800	44048145	4125	4105	4125	4095	685
450	20241210	123700	41242755	4110	4110	4110	4110	39
451	20241210	123600	41082465	4130	4130	4130	4130	0
452	20241210	123500	41082465	4130	4130	4130	4130	0
453	20241210	123400	41082465	4130	4115	4130	4110	222
454	20241210	123300	40169555	4130	4125	4130	4125	88
455	20241210	123200	39806520	4125	4125	4125	4125	1
456	20241210	123100	39802395	4105	4105	4105	4105	0
457	20241210	123000	39802395	4105	4105	4105	4105	0
458	20241210	122900	39802395	4105	4105	4105	4105	160
459	20241210	122800	39145595	4125	4125	4125	4125	0
460	20241210	122700	39145595	4125	4125	4125	4125	10
461	20241210	122600	39104345	4130	4130	4130	4130	0
462	20241210	122500	39104345	4130	4130	4130	4130	0
463	20241210	122400	39104345	4130	4130	4130	4130	20
464	20241210	122300	39021745	4140	4140	4140	4140	0
465	20241210	122200	39021745	4140	4140	4140	4140	0
466	20241210	122100	39021745	4140	4140	4140	4140	0
467	20241210	122000	39021745	4140	4140	4140	4140	0
468	20241210	121900	39021745	4140	4140	4140	4140	0
469	20241210	121800	39021745	4140	4140	4140	4140	1
470	20241210	121700	39017605	4120	4120	4120	4120	190
471	20241210	121600	38234805	4125	4125	4125	4125	0
472	20241210	121500	38234805	4125	4130	4130	4125	10
473	20241210	121400	38193510	4130	4135	4135	4130	9
474	20241210	121300	38156300	4135	4135	4135	4135	0
475	20241210	121200	38156300	4135	4135	4135	4135	0
476	20241210	121100	38156300	4135	4135	4135	4135	0
477	20241210	121000	38156300	4135	4135	4135	4135	0
478	20241210	120900	38156300	4135	4145	4145	4135	24
479	20241210	120800	38056890	4145	4145	4145	4145	0
480	20241210	120700	38056890	4145	4145	4145	4145	0
481	20241210	120600	38056890	4145	4145	4145	4145	0
482	20241210	120500	38056890	4145	4145	4145	4145	0
483	20241210	120400	38056890	4145	4145	4145	4145	0
484	20241210	120300	38056890	4145	4145	4145	4145	0
485	20241210	120200	38056890	4145	4145	4145	4145	0
486	20241210	120100	38056890	4145	4145	4145	4145	0
487	20241210	120000	38056890	4145	4145	4145	4145	0
488	20241210	115900	38056890	4145	4145	4145	4145	0
489	20241210	115800	38056890	4145	4145	4145	4145	0
490	20241210	115700	38056890	4145	4145	4145	4145	0
491	20241210	115600	38056890	4145	4145	4145	4145	0
492	20241210	115500	38056890	4145	4145	4145	4145	2
493	20241210	115400	38048600	4145	4150	4150	4145	20
494	20241210	115300	37965650	4155	4155	4155	4155	0
495	20241210	115200	37965650	4155	4155	4155	4155	0
496	20241210	115100	37965650	4155	4155	4155	4155	18
497	20241210	115000	37890860	4120	4120	4120	4120	0
498	20241210	114900	37890860	4120	4120	4120	4120	0
499	20241210	114800	37890860	4120	4120	4120	4120	0
500	20241210	114700	37890860	4120	4120	4120	4120	190
501	20241210	114600	37108060	4160	4160	4160	4160	0
502	20241210	114500	37108060	4160	4160	4160	4160	0
503	20241210	114400	37108060	4160	4160	4160	4160	0
504	20241210	114300	37108060	4160	4160	4160	4160	0
505	20241210	114200	37108060	4160	4160	4160	4160	0
506	20241210	114100	37108060	4160	4160	4160	4160	0
507	20241210	114000	37108060	4160	4160	4160	4160	0
508	20241210	113900	37108060	4160	4160	4160	4160	0
509	20241210	113800	37108060	4160	4160	4160	4160	0
510	20241210	113700	37108060	4160	4160	4160	4160	0
511	20241210	113600	37108060	4160	4160	4160	4160	0
512	20241210	113500	37108060	4160	4160	4160	4160	0
513	20241210	113400	37108060	4160	4160	4160	4160	0
514	20241210	113300	37108060	4160	4160	4160	4160	0
515	20241210	113200	37108060	4160	4160	4160	4160	0
516	20241210	113100	37108060	4160	4160	4160	4160	0
517	20241210	113000	37108060	4160	4160	4160	4150	297
518	20241210	112900	35874320	4160	4150	4160	4150	24
519	20241210	112800	35774700	4160	4160	4160	4160	0
520	20241210	112700	35774700	4160	4160	4160	4160	21
521	20241210	112600	35687340	4120	4120	4120	4120	183
522	20241210	112500	34933380	4170	4170	4170	4170	0
523	20241210	112400	34933380	4170	4170	4170	4170	0
524	20241210	112300	34933380	4170	4170	4170	4170	0
525	20241210	112200	34933380	4170	4170	4170	4170	0
526	20241210	112100	34933380	4170	4170	4170	4170	0
527	20241210	112000	34933380	4170	4170	4170	4170	0
528	20241210	111900	34933380	4170	4170	4170	4170	0
529	20241210	111800	34933380	4170	4170	4170	4170	0
530	20241210	111700	34933380	4170	4170	4170	4170	0
531	20241210	111600	34933380	4170	4170	4170	4170	0
532	20241210	111500	34933380	4170	4170	4170	4170	0
533	20241210	111400	34933380	4170	4160	4170	4150	572
534	20241210	111300	32559430	4185	4185	4185	4185	10
535	20241210	111200	32517580	4185	4160	4185	4160	15
536	20241210	111100	32454855	4185	4185	4185	4185	0
537	20241210	111000	32454855	4185	4185	4185	4185	0
538	20241210	110900	32454855	4185	4185	4185	4185	1
539	20241210	110800	32450670	4185	4185	4185	4185	0
540	20241210	110700	32450670	4185	4185	4185	4185	20
541	20241210	110600	32366970	4185	4185	4185	4185	0
542	20241210	110500	32366970	4185	4185	4185	4185	0
543	20241210	110400	32366970	4185	4185	4185	4185	0
544	20241210	110300	32366970	4185	4185	4185	4185	0
545	20241210	110200	32366970	4185	4185	4185	4185	0
546	20241210	110100	32366970	4185	4185	4185	4185	0
547	20241210	110000	32366970	4185	4185	4185	4185	0
548	20241210	105900	32366970	4185	4185	4185	4185	32
549	20241210	105800	32233050	4165	4165	4165	4165	79
550	20241210	105700	31904015	4205	4205	4205	4205	0
551	20241210	105600	31904015	4205	4205	4205	4205	0
552	20241210	105500	31904015	4205	4205	4205	4205	0
553	20241210	105400	31904015	4205	4205	4205	4205	0
554	20241210	105300	31904015	4205	4210	4210	4150	502
555	20241210	105200	29818805	4215	4170	4215	4170	567
556	20241210	105100	27451450	4215	4215	4215	4215	0
557	20241210	105000	27451450	4215	4170	4215	4170	332
558	20241210	104900	26065570	4215	4215	4215	4215	0
559	20241210	104800	26065570	4215	4215	4215	4215	0
560	20241210	104700	26065570	4215	4215	4215	4215	0
561	20241210	104600	26065570	4215	4215	4215	4215	0
562	20241210	104500	26065570	4215	4215	4215	4215	0
563	20241210	104400	26065570	4215	4215	4215	4215	0
564	20241210	104300	26065570	4215	4215	4215	4215	0
565	20241210	104200	26065570	4215	4215	4215	4215	0
566	20241210	104100	26065570	4215	4215	4215	4215	0
567	20241210	104000	26065570	4215	4215	4215	4215	0
568	20241210	103900	26065570	4215	4215	4215	4215	0
569	20241210	103800	26065570	4215	4215	4215	4215	0
570	20241210	103700	26065570	4215	4215	4215	4215	0
571	20241210	103600	26065570	4215	4215	4215	4215	0
572	20241210	103500	26065570	4215	4215	4215	4215	0
573	20241210	103400	26065570	4215	4215	4215	4215	0
574	20241210	103300	26065570	4215	4215	4215	4215	0
575	20241210	103200	26065570	4215	4215	4215	4215	0
576	20241210	103100	26065570	4215	4215	4215	4215	1
577	20241210	103000	26061355	4215	4215	4215	4215	0
578	20241210	102900	26061355	4215	4215	4215	4215	0
579	20241210	102800	26061355	4215	4215	4215	4215	0
580	20241210	102700	26061355	4215	4215	4215	4215	0
581	20241210	102600	26061355	4215	4215	4215	4215	0
582	20241210	102500	26061355	4215	4215	4215	4215	0
583	20241210	102400	26061355	4215	4215	4215	4215	0
584	20241210	102300	26061355	4215	4215	4215	4215	0
585	20241210	102200	26061355	4215	4215	4215	4215	0
586	20241210	102100	26061355	4215	4215	4215	4215	0
587	20241210	102000	26061355	4215	4215	4215	4215	0
588	20241210	101900	26061355	4215	4215	4215	4215	0
589	20241210	101800	26061355	4215	4215	4215	4215	0
590	20241210	101700	26061355	4215	4215	4215	4215	0
591	20241210	101600	26061355	4215	4215	4215	4215	0
592	20241210	101500	26061355	4215	4215	4215	4215	0
593	20241210	101400	26061355	4215	4215	4215	4215	0
594	20241210	101300	26061355	4215	4215	4215	4215	0
595	20241210	101200	26061355	4215	4215	4215	4215	0
596	20241210	101100	26061355	4215	4215	4215	4215	0
597	20241210	101000	26061355	4215	4215	4215	4215	0
598	20241210	100900	26061355	4215	4215	4215	4215	0
599	20241210	100800	26061355	4215	4215	4215	4215	0
600	20241210	100700	26061355	4215	4215	4215	4215	2
601	20241210	100600	26052925	4180	4180	4180	4180	19
602	20241210	100500	25973505	4180	4180	4180	4180	0
603	20241210	100400	25973505	4180	4200	4200	4180	421
604	20241210	100300	24205725	4225	4225	4225	4225	0
605	20241210	100200	24205725	4225	4225	4225	4225	0
606	20241210	100100	24205725	4225	4225	4225	4225	0
607	20241210	100000	24205725	4225	4225	4225	4225	0
608	20241210	095900	24205725	4225	4225	4225	4225	0
609	20241210	095800	24205725	4225	4225	4225	4225	0
610	20241210	095700	24205725	4225	4225	4225	4225	1
611	20241210	095600	24201500	4180	4180	4180	4180	171
612	20241210	095500	23486720	4180	4180	4180	4180	0
613	20241210	095400	23486720	4180	4180	4180	4180	0
614	20241210	095300	23486720	4180	4180	4180	4180	0
615	20241210	095200	23486720	4180	4180	4180	4180	0
616	20241210	095100	23486720	4180	4180	4180	4180	24
617	20241210	095000	23386400	4235	4235	4235	4235	0
618	20241210	094900	23386400	4235	4235	4235	4235	0
619	20241210	094800	23386400	4235	4235	4235	4235	0
620	20241210	094700	23386400	4235	4230	4235	4230	500
621	20241210	094600	21270900	4230	4230	4230	4230	0
622	20241210	094500	21270900	4230	4230	4230	4230	0
623	20241210	094400	21270900	4230	4225	4230	4225	1000
624	20241210	094300	17040940	4230	4200	4230	4200	1000
625	20241210	094200	12834055	4200	4150	4200	4150	998
626	20241210	094100	8680615	4115	4115	4115	4115	0
627	20241210	094000	8680615	4115	4115	4115	4115	0
628	20241210	093900	8680615	4115	4115	4115	4115	1
629	20241210	093800	8676500	4115	4115	4115	4115	0
630	20241210	093700	8676500	4115	4115	4115	4115	0
631	20241210	093600	8676500	4115	4115	4115	4115	0
632	20241210	093500	8676500	4115	4115	4115	4115	0
633	20241210	093400	8676500	4115	4115	4115	4115	0
634	20241210	093300	8676500	4115	4115	4115	4115	0
635	20241210	093200	8676500	4115	4115	4115	4115	0
636	20241210	093100	8676500	4115	4115	4115	4115	109
637	20241210	093000	8227965	4115	4115	4115	4110	360
638	20241210	092900	6746615	4115	4115	4115	4115	0
639	20241210	092800	6746615	4115	4115	4115	4115	200
640	20241210	092700	5923615	4115	4115	4115	4115	0
641	20241210	092600	5923615	4115	4115	4115	4115	0
642	20241210	092500	5923615	4115	4115	4115	4115	0
643	20241210	092400	5923615	4115	4115	4115	4115	0
644	20241210	092300	5923615	4115	4115	4115	4115	2
645	20241210	092200	5915385	4115	4115	4115	4115	20
646	20241210	092100	5833085	4115	4115	4115	4115	0
647	20241210	092000	5833085	4115	4115	4115	4115	0
648	20241210	091900	5833085	4115	4115	4115	4115	0
649	20241210	091800	5833085	4115	4115	4115	4115	0
650	20241210	091700	5833085	4115	4115	4115	4115	0
651	20241210	091600	5833085	4115	4115	4115	4115	6
652	20241210	091500	5808395	4150	4150	4150	4150	0
653	20241210	091400	5808395	4150	4150	4150	4150	52
654	20241210	091300	5592595	4165	4160	4165	4160	10
655	20241210	091200	5550955	4170	4170	4170	4170	0
656	20241210	091100	5550955	4170	4170	4170	4170	0
657	20241210	091000	5550955	4170	4170	4170	4170	12
658	20241210	090900	5500915	4110	4110	4110	4110	0
659	20241210	090800	5500915	4110	4110	4110	4110	0
660	20241210	090700	5500915	4110	4110	4110	4110	0
661	20241210	090600	5500915	4110	4110	4110	4110	263
662	20241210	090500	4419985	4100	4185	4195	4100	1016
663	20241210	090400	163855	4100	4100	4100	4100	1
664	20241210	090300	159755	4100	4095	4100	4095	39
665	20241210	090200	0	4000	4000	4000	4000	0
666	20241210	090100	0	4000	4000	4000	4000	0
667	20241210	090000	0	4000	4000	4000	4000	0