KissMeData/101680/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201300	85471980	2090	2090	2090	2090	102
3	20241210	201200	85471980	2090	2090	2090	2090	0
4	20241210	201100	85471980	2090	2090	2090	2090	0
5	20241210	201000	85471980	2090	2090	2090	2090	0
6	20241210	200900	85471980	2090	2090	2090	2090	0
7	20241210	200800	85471980	2090	2090	2090	2090	0
8	20241210	200700	85471980	2090	2090	2090	2090	0
9	20241210	200600	85471980	2090	2090	2090	2090	0
10	20241210	200500	85471980	2090	2090	2090	2090	0
11	20241210	200400	85471980	2090	2090	2090	2090	0
12	20241210	200300	85471980	2090	2090	2090	2090	0
13	20241210	200200	85471980	2090	2090	2090	2090	0
14	20241210	200100	85471980	2090	2090	2090	2090	0
15	20241210	200000	85471980	2090	2090	2090	2090	0
16	20241210	195900	85471980	2090	2090	2090	2090	0
17	20241210	195800	85471980	2090	2090	2090	2090	0
18	20241210	195700	85471980	2090	2090	2090	2090	0
19	20241210	195600	85471980	2090	2090	2090	2090	0
20	20241210	195500	85471980	2090	2090	2090	2090	0
21	20241210	195400	85471980	2090	2090	2090	2090	0
22	20241210	195300	85471980	2090	2090	2090	2090	0
23	20241210	195200	85471980	2090	2090	2090	2090	0
24	20241210	195100	85471980	2090	2090	2090	2090	0
25	20241210	195000	85471980	2090	2090	2090	2090	0
26	20241210	194900	85471980	2090	2090	2090	2090	0
27	20241210	194800	85471980	2090	2090	2090	2090	0
28	20241210	194700	85471980	2090	2090	2090	2090	0
29	20241210	194600	85471980	2090	2090	2090	2090	0
30	20241210	194500	85471980	2090	2090	2090	2090	0
31	20241210	194400	85471980	2090	2090	2090	2090	0
32	20241210	194300	85471980	2090	2090	2090	2090	102
33	20241210	194200	85471980	2090	2090	2090	2090	0
34	20241210	194100	85471980	2090	2090	2090	2090	0
35	20241210	194000	85471980	2090	2090	2090	2090	0
36	20241210	193900	85471980	2090	2090	2090	2090	0
37	20241210	193800	85471980	2090	2090	2090	2090	0
38	20241210	193700	85471980	2090	2090	2090	2090	0
39	20241210	193600	85471980	2090	2090	2090	2090	0
40	20241210	193500	85471980	2090	2090	2090	2090	0
41	20241210	193400	85471980	2090	2090	2090	2090	0
42	20241210	193300	85471980	2090	2090	2090	2090	0
43	20241210	193200	85471980	2090	2090	2090	2090	0
44	20241210	193100	85471980	2090	2090	2090	2090	0
45	20241210	193000	85471980	2090	2090	2090	2090	0
46	20241210	192900	85471980	2090	2090	2090	2090	0
47	20241210	192800	85471980	2090	2090	2090	2090	0
48	20241210	192700	85471980	2090	2090	2090	2090	0
49	20241210	192600	85471980	2090	2090	2090	2090	0
50	20241210	192500	85471980	2090	2090	2090	2090	0
51	20241210	192400	85471980	2090	2090	2090	2090	0
52	20241210	192300	85471980	2090	2090	2090	2090	0
53	20241210	192200	85471980	2090	2090	2090	2090	0
54	20241210	192100	85471980	2090	2090	2090	2090	0
55	20241210	192000	85471980	2090	2090	2090	2090	0
56	20241210	191900	85471980	2090	2090	2090	2090	0
57	20241210	191800	85471980	2090	2090	2090	2090	0
58	20241210	191700	85471980	2090	2090	2090	2090	0
59	20241210	191600	85471980	2090	2090	2090	2090	0
60	20241210	191500	85471980	2090	2090	2090	2090	0
61	20241210	191400	85471980	2090	2090	2090	2090	0
62	20241210	191300	85471980	2090	2090	2090	2090	102
63	20241210	191200	85471980	2090	2090	2090	2090	0
64	20241210	191100	85471980	2090	2090	2090	2090	0
65	20241210	191000	85471980	2090	2090	2090	2090	0
66	20241210	190900	85471980	2090	2090	2090	2090	0
67	20241210	190800	85471980	2090	2090	2090	2090	0
68	20241210	190700	85471980	2090	2090	2090	2090	0
69	20241210	190600	85471980	2090	2090	2090	2090	0
70	20241210	190500	85471980	2090	2090	2090	2090	0
71	20241210	190400	85471980	2090	2090	2090	2090	0
72	20241210	190300	85471980	2090	2090	2090	2090	0
73	20241210	190200	85471980	2090	2090	2090	2090	0
74	20241210	190100	85471980	2090	2090	2090	2090	0
75	20241210	190000	85471980	2090	2090	2090	2090	0
76	20241210	185900	85471980	2090	2090	2090	2090	0
77	20241210	185800	85471980	2090	2090	2090	2090	0
78	20241210	185700	85471980	2090	2090	2090	2090	0
79	20241210	185600	85471980	2090	2090	2090	2090	0
80	20241210	185500	85471980	2090	2090	2090	2090	0
81	20241210	185400	85471980	2090	2090	2090	2090	0
82	20241210	185300	85471980	2090	2090	2090	2090	0
83	20241210	185200	85471980	2090	2090	2090	2090	0
84	20241210	185100	85471980	2090	2090	2090	2090	0
85	20241210	185000	85471980	2090	2090	2090	2090	0
86	20241210	184900	85471980	2090	2090	2090	2090	0
87	20241210	184800	85471980	2090	2090	2090	2090	0
88	20241210	184700	85471980	2090	2090	2090	2090	0
89	20241210	184600	85471980	2090	2090	2090	2090	0
90	20241210	184500	85471980	2090	2090	2090	2090	0
91	20241210	184400	85471980	2090	2090	2090	2090	0
92	20241210	184300	85471980	2090	2090	2090	2090	102
93	20241210	184200	85471980	2090	2090	2090	2090	0
94	20241210	184100	85471980	2090	2090	2090	2090	0
95	20241210	184000	85471980	2090	2090	2090	2090	0
96	20241210	183900	85471980	2090	2090	2090	2090	0
97	20241210	183800	85471980	2090	2090	2090	2090	0
98	20241210	183700	85471980	2090	2090	2090	2090	0
99	20241210	183600	85471980	2090	2090	2090	2090	0
100	20241210	183500	85471980	2090	2090	2090	2090	0
101	20241210	183400	85471980	2090	2090	2090	2090	0
102	20241210	183300	85471980	2090	2090	2090	2090	0
103	20241210	183200	85471980	2090	2090	2090	2090	0
104	20241210	183100	85471980	2090	2090	2090	2090	0
105	20241210	183000	85471980	2090	2090	2090	2090	0
106	20241210	182900	85471980	2090	2090	2090	2090	0
107	20241210	182800	85471980	2090	2090	2090	2090	0
108	20241210	182700	85471980	2090	2090	2090	2090	0
109	20241210	182600	85471980	2090	2090	2090	2090	0
110	20241210	182500	85471980	2090	2090	2090	2090	0
111	20241210	182400	85471980	2090	2090	2090	2090	0
112	20241210	182300	85471980	2090	2090	2090	2090	0
113	20241210	182200	85471980	2090	2090	2090	2090	0
114	20241210	182100	85471980	2090	2090	2090	2090	0
115	20241210	182000	85471980	2090	2090	2090	2090	0
116	20241210	181900	85471980	2090	2090	2090	2090	0
117	20241210	181800	85471980	2090	2090	2090	2090	0
118	20241210	181700	85471980	2090	2090	2090	2090	0
119	20241210	181600	85471980	2090	2090	2090	2090	0
120	20241210	181500	85471980	2090	2090	2090	2090	0
121	20241210	181400	85471980	2090	2090	2090	2090	0
122	20241210	181300	85471980	2090	2090	2090	2090	102
123	20241210	181200	85471980	2090	2090	2090	2090	0
124	20241210	181100	85471980	2090	2090	2090	2090	0
125	20241210	181000	85471980	2090	2090	2090	2090	0
126	20241210	180900	85471980	2090	2090	2090	2090	0
127	20241210	180800	85471980	2090	2090	2090	2090	0
128	20241210	180700	85471980	2090	2090	2090	2090	0
129	20241210	180600	85471980	2090	2090	2090	2090	0
130	20241210	180500	85471980	2090	2090	2090	2090	0
131	20241210	180400	85471980	2090	2090	2090	2090	0
132	20241210	180300	85471980	2090	2090	2090	2090	0
133	20241210	180200	85471980	2090	2090	2090	2090	0
134	20241210	180100	85471980	2090	2090	2090	2090	0
135	20241210	180000	85471980	2090	2090	2090	2090	0
136	20241210	175900	85471980	2090	2090	2090	2090	0
137	20241210	175800	85471980	2090	2090	2090	2090	0
138	20241210	175700	85471980	2090	2090	2090	2090	0
139	20241210	175600	85471980	2090	2090	2090	2090	0
140	20241210	175500	85471980	2090	2090	2090	2090	0
141	20241210	175400	85471980	2090	2090	2090	2090	0
142	20241210	175300	85471980	2090	2090	2090	2090	0
143	20241210	175200	85471980	2090	2090	2090	2090	0
144	20241210	175100	85471980	2090	2090	2090	2090	0
145	20241210	175000	85471980	2090	2090	2090	2090	0
146	20241210	174900	85471980	2090	2090	2090	2090	0
147	20241210	174800	85471980	2090	2090	2090	2090	0
148	20241210	174700	85471980	2090	2090	2090	2090	0
149	20241210	174600	85471980	2090	2090	2090	2090	0
150	20241210	174500	85471980	2090	2090	2090	2090	0
151	20241210	174400	85471980	2090	2090	2090	2090	0
152	20241210	174300	85471980	2090	2090	2090	2090	102
153	20241210	174200	85471980	2090	2090	2090	2090	0
154	20241210	174100	85471980	2090	2090	2090	2090	0
155	20241210	174000	85471980	2090	2090	2090	2090	0
156	20241210	173900	85471980	2090	2090	2090	2090	0
157	20241210	173800	85471980	2090	2090	2090	2090	0
158	20241210	173700	85471980	2090	2090	2090	2090	0
159	20241210	173600	85471980	2090	2090	2090	2090	0
160	20241210	173500	85471980	2090	2090	2090	2090	0
161	20241210	173400	85471980	2090	2090	2090	2090	0
162	20241210	173300	85471980	2090	2090	2090	2090	0
163	20241210	173200	85471980	2090	2090	2090	2090	0
164	20241210	173100	85471980	2090	2090	2090	2090	0
165	20241210	173000	85471980	2090	2090	2090	2090	0
166	20241210	172900	85471980	2090	2090	2090	2090	0
167	20241210	172800	85471980	2090	2090	2090	2090	0
168	20241210	172700	85471980	2090	2090	2090	2090	0
169	20241210	172600	85471980	2090	2090	2090	2090	0
170	20241210	172500	85471980	2090	2090	2090	2090	0
171	20241210	172400	85471980	2090	2090	2090	2090	0
172	20241210	172300	85471980	2090	2090	2090	2090	0
173	20241210	172200	85471980	2090	2090	2090	2090	0
174	20241210	172100	85471980	2090	2090	2090	2090	0
175	20241210	172000	85471980	2090	2090	2090	2090	0
176	20241210	171900	85471980	2090	2090	2090	2090	0
177	20241210	171800	85471980	2090	2090	2090	2090	0
178	20241210	171700	85471980	2090	2090	2090	2090	0
179	20241210	171600	85471980	2090	2090	2090	2090	0
180	20241210	171500	85471980	2090	2090	2090	2090	0
181	20241210	171400	85471980	2090	2090	2090	2090	0
182	20241210	171300	85471980	2090	2090	2090	2090	102
183	20241210	171200	85471980	2090	2090	2090	2090	0
184	20241210	171100	85471980	2090	2090	2090	2090	0
185	20241210	171000	85471980	2090	2090	2090	2090	0
186	20241210	170900	85471980	2090	2090	2090	2090	0
187	20241210	170800	85471980	2090	2090	2090	2090	0
188	20241210	170700	85471980	2090	2090	2090	2090	0
189	20241210	170600	85471980	2090	2090	2090	2090	0
190	20241210	170500	85471980	2090	2090	2090	2090	0
191	20241210	170400	85471980	2090	2090	2090	2090	0
192	20241210	170300	85471980	2090	2090	2090	2090	0
193	20241210	170200	85471980	2090	2090	2090	2090	0
194	20241210	170100	85471980	2090	2090	2090	2090	0
195	20241210	170000	85471980	2090	2090	2090	2090	0
196	20241210	165900	85471980	2090	2090	2090	2090	0
197	20241210	165800	85471980	2090	2090	2090	2090	0
198	20241210	165700	85471980	2090	2090	2090	2090	0
199	20241210	165600	85471980	2090	2090	2090	2090	0
200	20241210	165500	85471980	2090	2090	2090	2090	0
201	20241210	165400	85471980	2090	2090	2090	2090	0
202	20241210	165300	85471980	2090	2090	2090	2090	0
203	20241210	165200	85471980	2090	2090	2090	2090	0
204	20241210	165100	85471980	2090	2090	2090	2090	0
205	20241210	165000	85471980	2090	2090	2090	2090	0
206	20241210	164900	85471980	2090	2090	2090	2090	0
207	20241210	164800	85471980	2090	2090	2090	2090	0
208	20241210	164700	85471980	2090	2090	2090	2090	0
209	20241210	164600	85471980	2090	2090	2090	2090	0
210	20241210	164500	85471980	2090	2090	2090	2090	0
211	20241210	164400	85471980	2090	2090	2090	2090	0
212	20241210	164300	85471980	2090	2090	2090	2090	102
213	20241210	164200	85471980	2090	2090	2090	2090	0
214	20241210	164100	85471980	2090	2090	2090	2090	0
215	20241210	164000	85471980	2090	2090	2090	2090	0
216	20241210	163900	85471980	2090	2090	2090	2090	0
217	20241210	163800	85471980	2090	2090	2090	2090	0
218	20241210	163700	85471980	2090	2090	2090	2090	0
219	20241210	163600	85471980	2090	2090	2090	2090	0
220	20241210	163500	85471980	2090	2090	2090	2090	0
221	20241210	163400	85471980	2090	2090	2090	2090	0
222	20241210	163300	85471980	2090	2090	2090	2090	0
223	20241210	163200	85471980	2090	2090	2090	2090	0
224	20241210	163100	85471980	2090	2090	2090	2090	0
225	20241210	163000	85471980	2090	2090	2090	2090	0
226	20241210	162900	85471980	2090	2090	2090	2090	0
227	20241210	162800	85471980	2090	2090	2090	2090	0
228	20241210	162700	85471980	2090	2090	2090	2090	0
229	20241210	162600	85471980	2090	2090	2090	2090	0
230	20241210	162500	85471980	2090	2090	2090	2090	0
231	20241210	162400	85471980	2090	2090	2090	2090	0
232	20241210	162300	85471980	2090	2090	2090	2090	0
233	20241210	162200	85471980	2090	2090	2090	2090	0
234	20241210	162100	85471980	2090	2090	2090	2090	0
235	20241210	162000	85471980	2090	2090	2090	2090	0
236	20241210	161900	85471980	2090	2090	2090	2090	0
237	20241210	161800	85471980	2090	2090	2090	2090	0
238	20241210	161700	85471980	2090	2090	2090	2090	0
239	20241210	161600	85471980	2090	2090	2090	2090	0
240	20241210	161500	85471980	2090	2090	2090	2090	0
241	20241210	161400	85471980	2090	2090	2090	2090	0
242	20241210	161300	85471980	2090	2090	2090	2090	102
243	20241210	161200	85471980	2090	2090	2090	2090	0
244	20241210	161100	85471980	2090	2090	2090	2090	0
245	20241210	161000	85471980	2090	2090	2090	2090	0
246	20241210	160900	85471980	2090	2090	2090	2090	0
247	20241210	160800	85471980	2090	2090	2090	2090	0
248	20241210	160700	85471980	2090	2090	2090	2090	0
249	20241210	160600	85471980	2090	2090	2090	2090	0
250	20241210	160500	85471980	2090	2090	2090	2090	0
251	20241210	160400	85471980	2090	2090	2090	2090	0
252	20241210	160300	85471980	2090	2090	2090	2090	0
253	20241210	160200	85471980	2090	2090	2090	2090	0
254	20241210	160100	85471980	2090	2090	2090	2090	0
255	20241210	160000	85471980	2090	2090	2090	2090	0
256	20241210	155900	85471980	2090	2090	2090	2090	0
257	20241210	155800	85471980	2090	2090	2090	2090	0
258	20241210	155700	85471980	2090	2090	2090	2090	0
259	20241210	155600	85471980	2090	2090	2090	2090	0
260	20241210	155500	85471980	2090	2090	2090	2090	0
261	20241210	155400	85471980	2090	2090	2090	2090	0
262	20241210	155300	85471980	2090	2090	2090	2090	0
263	20241210	155200	85471980	2090	2090	2090	2090	0
264	20241210	155100	85471980	2090	2090	2090	2090	0
265	20241210	155000	85471980	2090	2090	2090	2090	0
266	20241210	154900	85471980	2090	2090	2090	2090	0
267	20241210	154800	85471980	2090	2090	2090	2090	0
268	20241210	154700	85471980	2090	2090	2090	2090	0
269	20241210	154600	85471980	2090	2090	2090	2090	0
270	20241210	154500	85471980	2090	2090	2090	2090	0
271	20241210	154400	85471980	2090	2090	2090	2090	0
272	20241210	154300	85471980	2090	2090	2090	2090	102
273	20241210	154200	85471980	2090	2090	2090	2090	0
274	20241210	154100	85471980	2090	2090	2090	2090	0
275	20241210	154000	85471980	2090	2090	2090	2090	0
276	20241210	153900	85471980	2090	2090	2090	2090	0
277	20241210	153800	85471980	2090	2090	2090	2090	0
278	20241210	153700	85471980	2090	2090	2090	2090	0
279	20241210	153600	85471980	2090	2090	2090	2090	0
280	20241210	153500	85471980	2090	2090	2090	2090	0
281	20241210	153400	85471980	2090	2090	2090	2090	0
282	20241210	153300	85471980	2090	2090	2090	2090	0
283	20241210	153200	85471980	2090	2090	2090	2090	0
284	20241210	153100	85471980	2090	2090	2090	2090	0
285	20241210	153000	85471980	2090	2090	2090	2090	102
286	20241210	152900	85258800	2095	2095	2095	2095	0
287	20241210	152800	85258800	2095	2095	2095	2095	0
288	20241210	152700	85258800	2095	2095	2095	2095	0
289	20241210	152600	85258800	2095	2095	2095	2095	0
290	20241210	152500	85258800	2095	2095	2095	2095	0
291	20241210	152400	85258800	2095	2095	2095	2095	0
292	20241210	152300	85258800	2095	2095	2095	2095	0
293	20241210	152200	85258800	2095	2095	2095	2095	0
294	20241210	152100	85258800	2095	2095	2095	2095	0
295	20241210	152000	85258800	2095	2095	2095	2095	0
296	20241210	151900	85258800	2095	2095	2095	2095	0
297	20241210	151800	85258800	2095	2095	2095	2095	38
298	20241210	151700	85179190	2095	2095	2095	2095	1
299	20241210	151600	85177095	2095	2095	2095	2095	0
300	20241210	151500	85177095	2095	2095	2095	2095	0
301	20241210	151400	85177095	2095	2095	2095	2095	13
302	20241210	151300	85149860	2095	2090	2095	2090	24
303	20241210	151200	85099685	2090	2090	2090	2090	0
304	20241210	151100	85099685	2090	2090	2090	2090	28
305	20241210	151000	85041165	2065	2090	2090	2065	1342
306	20241210	150900	82266405	2100	2100	2100	2100	0
307	20241210	150800	82266405	2100	2100	2100	2100	0
308	20241210	150700	82266405	2100	2095	2100	2095	221
309	20241210	150600	81803305	2095	2095	2095	2095	0
310	20241210	150500	81803305	2095	2105	2105	2095	300
311	20241210	150400	81173430	2110	2140	2140	2110	115
312	20241210	150300	80930635	2140	2140	2140	2140	3
313	20241210	150200	80924215	2150	2150	2150	2150	0
314	20241210	150100	80924215	2150	2150	2150	2150	0
315	20241210	150000	80924215	2150	2150	2150	2150	0
316	20241210	145900	80924215	2150	2150	2150	2150	0
317	20241210	145800	80924215	2150	2125	2150	2125	2000
318	20241210	145700	76636845	2125	2125	2125	2125	0
319	20241210	145600	76636845	2125	2125	2125	2125	0
320	20241210	145500	76636845	2125	2125	2125	2125	0
321	20241210	145400	76636845	2125	2125	2125	2125	0
322	20241210	145300	76636845	2125	2125	2125	2125	0
323	20241210	145200	76636845	2125	2125	2125	2125	0
324	20241210	145100	76636845	2125	2125	2125	2125	0
325	20241210	145000	76636845	2125	2125	2125	2125	2
326	20241210	144900	76632595	2125	2125	2125	2125	0
327	20241210	144800	76632595	2125	2125	2125	2125	0
328	20241210	144700	76632595	2125	2125	2125	2125	0
329	20241210	144600	76632595	2125	2125	2125	2125	0
330	20241210	144500	76632595	2125	2125	2125	2125	0
331	20241210	144400	76632595	2125	2125	2125	2125	0
332	20241210	144300	76632595	2125	2125	2125	2125	0
333	20241210	144200	76632595	2125	2125	2125	2125	6
334	20241210	144100	76619845	2105	2105	2105	2105	0
335	20241210	144000	76619845	2105	2105	2105	2105	64
336	20241210	143900	76485125	2110	2110	2110	2110	0
337	20241210	143800	76485125	2110	2110	2110	2110	0
338	20241210	143700	76485125	2110	2110	2110	2110	136
339	20241210	143600	76198165	2110	2110	2110	2110	0
340	20241210	143500	76198165	2110	2115	2115	2110	19
341	20241210	143400	76158065	2140	2140	2140	2140	0
342	20241210	143300	76158065	2140	2140	2140	2140	0
343	20241210	143200	76158065	2140	2140	2140	2140	0
344	20241210	143100	76158065	2140	2140	2140	2140	0
345	20241210	143000	76158065	2140	2140	2140	2140	0
346	20241210	142900	76158065	2140	2130	2140	2130	4
347	20241210	142800	76149520	2145	2145	2145	2145	0
348	20241210	142700	76149520	2145	2145	2145	2145	0
349	20241210	142600	76149520	2145	2145	2145	2145	0
350	20241210	142500	76149520	2145	2135	2145	2135	563
351	20241210	142400	74945195	2140	2140	2140	2140	0
352	20241210	142300	74945195	2140	2140	2140	2140	0
353	20241210	142200	74945195	2140	2140	2140	2140	2
354	20241210	142100	74940915	2135	2130	2135	2130	79
355	20241210	142000	74772375	2130	2125	2130	2125	12
356	20241210	141900	74746865	2145	2135	2145	2135	389
357	20241210	141800	73916295	2145	2145	2150	2145	6
358	20241210	141700	73903420	2150	2150	2150	2150	0
359	20241210	141600	73903420	2150	2150	2150	2150	0
360	20241210	141500	73903420	2150	2150	2150	2150	2
361	20241210	141400	73899120	2150	2150	2150	2150	311
362	20241210	141300	73230470	2155	2150	2155	2145	34
363	20241210	141200	73157505	2135	2115	2145	2115	5125
364	20241210	141100	62237960	2115	2115	2115	2115	3
365	20241210	141000	62231615	2115	2115	2115	2115	2
366	20241210	140900	62227385	2115	2110	2115	2110	38
367	20241210	140800	62147195	2110	2105	2110	2080	156
368	20241210	140700	61820780	2105	2100	2110	2100	1187
369	20241210	140600	59324925	2100	2095	2100	2095	521
370	20241210	140500	58233420	2090	2090	2090	2090	0
371	20241210	140400	58233420	2090	2090	2090	2090	599
372	20241210	140300	56981510	2075	2075	2075	2075	0
373	20241210	140200	56981510	2075	2075	2075	2075	0
374	20241210	140100	56981510	2075	2075	2075	2075	0
375	20241210	140000	56981510	2075	2075	2075	2075	0
376	20241210	135900	56981510	2075	2075	2075	2075	0
377	20241210	135800	56981510	2075	2075	2075	2075	0
378	20241210	135700	56981510	2075	2075	2075	2075	532
379	20241210	135600	55877610	2090	2090	2090	2090	1
380	20241210	135500	55875520	2095	2095	2095	2095	0
381	20241210	135400	55875520	2095	2095	2095	2095	0
382	20241210	135300	55875520	2095	2095	2095	2095	0
383	20241210	135200	55875520	2095	2095	2095	2095	0
384	20241210	135100	55875520	2095	2095	2095	2095	0
385	20241210	135000	55875520	2095	2095	2095	2095	0
386	20241210	134900	55875520	2095	2095	2095	2095	0
387	20241210	134800	55875520	2095	2095	2095	2095	0
388	20241210	134700	55875520	2095	2095	2095	2095	0
389	20241210	134600	55875520	2095	2095	2095	2095	0
390	20241210	134500	55875520	2095	2095	2095	2095	0
391	20241210	134400	55875520	2095	2095	2095	2095	0
392	20241210	134300	55875520	2095	2095	2095	2095	0
393	20241210	134200	55875520	2095	2095	2095	2095	0
394	20241210	134100	55875520	2095	2095	2095	2095	0
395	20241210	134000	55875520	2095	2095	2095	2095	0
396	20241210	133900	55875520	2095	2095	2095	2095	0
397	20241210	133800	55875520	2095	2095	2095	2095	0
398	20241210	133700	55875520	2095	2095	2095	2095	0
399	20241210	133600	55875520	2095	2095	2095	2095	0
400	20241210	133500	55875520	2095	2095	2095	2095	0
401	20241210	133400	55875520	2095	2095	2095	2095	0
402	20241210	133300	55875520	2095	2095	2095	2095	0
403	20241210	133200	55875520	2095	2095	2095	2095	0
404	20241210	133100	55875520	2095	2095	2100	2095	799
405	20241210	133000	54201520	2095	2095	2095	2095	0
406	20241210	132900	54201520	2095	2095	2095	2095	1
407	20241210	132800	54199425	2095	2095	2095	2095	0
408	20241210	132700	54199425	2095	2095	2095	2095	0
409	20241210	132600	54199425	2095	2095	2095	2095	0
410	20241210	132500	54199425	2095	2095	2095	2095	0
411	20241210	132400	54199425	2095	2095	2095	2095	0
412	20241210	132300	54199425	2095	2095	2095	2095	0
413	20241210	132200	54199425	2095	2095	2095	2095	0
414	20241210	132100	54199425	2095	2095	2095	2095	12
415	20241210	132000	54174285	2095	2095	2095	2095	79
416	20241210	131900	54008780	2095	2095	2095	2095	300
417	20241210	131800	53380280	2095	2095	2095	2095	0
418	20241210	131700	53380280	2095	2080	2095	2080	24
419	20241210	131600	53330315	2095	2095	2095	2095	709
420	20241210	131500	51844960	2095	2095	2095	2095	101
421	20241210	131400	51633365	2095	2095	2095	2095	0
422	20241210	131300	51633365	2095	2090	2095	2090	21
423	20241210	131200	51589455	2090	2090	2090	2090	1
424	20241210	131100	51587365	2090	2090	2090	2090	0
425	20241210	131000	51587365	2090	2090	2090	2090	2
426	20241210	130900	51583185	2095	2095	2095	2095	0
427	20241210	130800	51583185	2095	2090	2095	2090	15
428	20241210	130700	51551810	2095	2095	2095	2095	0
429	20241210	130600	51551810	2095	2095	2095	2095	0
430	20241210	130500	51551810	2095	2095	2095	2095	0
431	20241210	130400	51551810	2095	2095	2095	2095	0
432	20241210	130300	51551810	2095	2095	2095	2095	0
433	20241210	130200	51551810	2095	2095	2095	2095	0
434	20241210	130100	51551810	2095	2090	2095	2090	125
435	20241210	130000	51290485	2090	2090	2090	2090	431
436	20241210	125900	50389695	2090	2090	2090	2090	1
437	20241210	125800	50387605	2090	2080	2090	2080	5492
438	20241210	125700	38934455	2085	2085	2085	2085	0
439	20241210	125600	38934455	2085	2085	2085	2085	0
440	20241210	125500	38934455	2085	2085	2085	2080	30
441	20241210	125400	38872035	2085	2080	2085	2040	1101
442	20241210	125300	36607610	2080	2080	2080	2080	0
443	20241210	125200	36607610	2080	2080	2080	2080	300
444	20241210	125100	35983610	2080	2075	2080	2075	611
445	20241210	125000	34713805	2080	2080	2080	2080	0
446	20241210	124900	34713805	2080	2080	2080	2080	0
447	20241210	124800	34713805	2080	2080	2080	2080	0
448	20241210	124700	34713805	2080	2080	2080	2080	500
449	20241210	124600	33673805	2080	2080	2080	2080	0
450	20241210	124500	33673805	2080	2080	2080	2080	0
451	20241210	124400	33673805	2080	2080	2080	2080	0
452	20241210	124300	33673805	2080	2080	2080	2080	0
453	20241210	124200	33673805	2080	2080	2080	2080	0
454	20241210	124100	33673805	2080	2080	2080	2080	0
455	20241210	124000	33673805	2080	2080	2080	2080	0
456	20241210	123900	33673805	2080	2080	2080	2080	0
457	20241210	123800	33673805	2080	2060	2080	2060	102
458	20241210	123700	33461685	2060	2060	2060	2060	0
459	20241210	123600	33461685	2060	2060	2060	2060	0
460	20241210	123500	33461685	2060	2060	2060	2060	0
461	20241210	123400	33461685	2060	2060	2060	2060	0
462	20241210	123300	33461685	2060	2060	2060	2060	0
463	20241210	123200	33461685	2060	2060	2060	2060	0
464	20241210	123100	33461685	2060	2060	2060	2060	0
465	20241210	123000	33461685	2060	2060	2060	2060	0
466	20241210	122900	33461685	2060	2060	2060	2060	200
467	20241210	122800	33049685	2080	2080	2080	2080	0
468	20241210	122700	33049685	2080	2080	2080	2080	0
469	20241210	122600	33049685	2080	2080	2080	2080	0
470	20241210	122500	33049685	2080	2080	2080	2080	0
471	20241210	122400	33049685	2080	2080	2080	2080	11
472	20241210	122300	33026805	2085	2085	2085	2085	0
473	20241210	122200	33026805	2085	2080	2085	2080	5
474	20241210	122100	33016395	2085	2080	2085	2080	22
475	20241210	122000	32970590	2080	2080	2080	2080	0
476	20241210	121900	32970590	2080	2080	2080	2080	2
477	20241210	121800	32966430	2075	2075	2075	2075	0
478	20241210	121700	32966430	2075	2075	2075	2075	4
479	20241210	121600	32958130	2060	2060	2060	2060	0
480	20241210	121500	32958130	2060	2060	2060	2060	0
481	20241210	121400	32958130	2060	2060	2060	2060	335
482	20241210	121300	32268030	2055	2055	2055	2055	0
483	20241210	121200	32268030	2055	2055	2055	2055	0
484	20241210	121100	32268030	2055	2055	2055	2055	0
485	20241210	121000	32268030	2055	2055	2055	2055	0
486	20241210	120900	32268030	2055	2055	2055	2055	0
487	20241210	120800	32268030	2055	2055	2055	2055	4
488	20241210	120700	32259810	2060	2060	2060	2060	0
489	20241210	120600	32259810	2060	2060	2060	2060	25
490	20241210	120500	32208310	2060	2060	2060	2060	0
491	20241210	120400	32208310	2060	2060	2060	2060	0
492	20241210	120300	32208310	2060	2060	2060	2060	417
493	20241210	120200	31349290	2060	2060	2060	2060	0
494	20241210	120100	31349290	2060	2060	2060	2060	0
495	20241210	120000	31349290	2060	2060	2060	2060	0
496	20241210	115900	31349290	2060	2060	2060	2060	0
497	20241210	115800	31349290	2060	2060	2060	2060	0
498	20241210	115700	31349290	2060	2060	2060	2060	0
499	20241210	115600	31349290	2060	2060	2060	2060	0
500	20241210	115500	31349290	2060	2060	2060	2060	0
501	20241210	115400	31349290	2060	2060	2060	2060	0
502	20241210	115300	31349290	2060	2060	2060	2060	0
503	20241210	115200	31349290	2060	2060	2060	2060	0
504	20241210	115100	31349290	2060	2060	2060	2060	0
505	20241210	115000	31349290	2060	2060	2060	2060	0
506	20241210	114900	31349290	2060	2060	2060	2060	0
507	20241210	114800	31349290	2060	2060	2060	2060	0
508	20241210	114700	31349290	2060	2060	2060	2060	0
509	20241210	114600	31349290	2060	2060	2060	2060	0
510	20241210	114500	31349290	2060	2060	2060	2060	0
511	20241210	114400	31349290	2060	2060	2060	2060	0
512	20241210	114300	31349290	2060	2060	2060	2060	200
513	20241210	114200	30937290	2060	2060	2060	2060	0
514	20241210	114100	30937290	2060	2060	2060	2060	1
515	20241210	114000	30935230	2085	2085	2085	2085	0
516	20241210	113900	30935230	2085	2085	2085	2085	0
517	20241210	113800	30935230	2085	2085	2085	2085	0
518	20241210	113700	30935230	2085	2085	2085	2085	0
519	20241210	113600	30935230	2085	2085	2085	2085	0
520	20241210	113500	30935230	2085	2080	2085	2080	13
521	20241210	113400	30908175	2085	2085	2085	2085	0
522	20241210	113300	30908175	2085	2085	2085	2085	0
523	20241210	113200	30908175	2085	2085	2085	2085	0
524	20241210	113100	30908175	2085	2085	2085	2085	0
525	20241210	113000	30908175	2085	2085	2085	2085	0
526	20241210	112900	30908175	2085	2080	2085	2080	30
527	20241210	112800	30845755	2085	2080	2085	2080	144
528	20241210	112700	30545550	2085	2085	2085	2085	0
529	20241210	112600	30545550	2085	2085	2085	2085	0
530	20241210	112500	30545550	2085	2080	2085	2080	30
531	20241210	112400	30483140	2080	2080	2080	2080	0
532	20241210	112300	30483140	2080	2080	2080	2080	0
533	20241210	112200	30483140	2080	2080	2080	2080	0
534	20241210	112100	30483140	2080	2080	2080	2080	131
535	20241210	112000	30210660	2080	2080	2080	2080	0
536	20241210	111900	30210660	2080	2080	2080	2080	0
537	20241210	111800	30210660	2080	2080	2080	2080	0
538	20241210	111700	30210660	2080	2080	2080	2080	0
539	20241210	111600	30210660	2080	2080	2080	2080	0
540	20241210	111500	30210660	2080	2085	2085	2075	16
541	20241210	111400	30177405	2085	2085	2085	2085	0
542	20241210	111300	30177405	2085	2075	2085	2075	1501
543	20241210	111200	27053705	2075	2065	2075	2065	1496
544	20241210	111100	23953425	2065	2060	2065	2060	365
545	20241210	111000	23200525	2060	2035	2060	2035	370
546	20241210	110900	22440200	2035	2035	2035	2035	0
547	20241210	110800	22440200	2035	2035	2035	2035	0
548	20241210	110700	22440200	2035	2035	2035	2035	0
549	20241210	110600	22440200	2035	2035	2035	2035	0
550	20241210	110500	22440200	2035	2035	2035	2035	0
551	20241210	110400	22440200	2035	2035	2035	2035	0
552	20241210	110300	22440200	2035	2035	2035	2035	0
553	20241210	110200	22440200	2035	2035	2035	2035	0
554	20241210	110100	22440200	2035	2035	2035	2035	0
555	20241210	110000	22440200	2035	2035	2035	2035	10
556	20241210	105900	22419850	2035	2035	2035	2035	30
557	20241210	105800	22358800	2035	2035	2035	2035	20
558	20241210	105700	22318100	2035	2050	2050	2035	20
559	20241210	105600	22277265	2050	2050	2050	2050	394
560	20241210	105500	21469565	2050	2050	2050	2050	20
561	20241210	105400	21428565	2050	2050	2050	2050	20
562	20241210	105300	21387565	2050	2050	2050	2050	10
563	20241210	105200	21367065	2050	2050	2050	2050	20
564	20241210	105100	21326065	2050	2050	2050	2050	20
565	20241210	105000	21285065	2050	2050	2050	2050	20
566	20241210	104900	21244065	2050	2050	2050	2050	20
567	20241210	104800	21203065	2050	2050	2050	2050	10
568	20241210	104700	21182565	2050	2050	2050	2050	20
569	20241210	104600	21141565	2050	2050	2050	2050	20
570	20241210	104500	21100565	2050	2050	2055	2050	25
571	20241210	104400	21049265	2050	2050	2050	2050	10
572	20241210	104300	21028765	2050	2050	2050	2050	40
573	20241210	104200	20946765	2050	2055	2055	2050	229
574	20241210	104100	20477300	2050	2050	2050	2050	20
575	20241210	104000	20436300	2050	2050	2050	2050	16
576	20241210	103900	20403500	2060	2060	2060	2060	0
577	20241210	103800	20403500	2060	2060	2060	2060	0
578	20241210	103700	20403500	2060	2060	2060	2060	0
579	20241210	103600	20403500	2060	2060	2060	2060	0
580	20241210	103500	20403500	2060	2060	2060	2060	0
581	20241210	103400	20403500	2060	2060	2060	2060	0
582	20241210	103300	20403500	2060	2060	2060	2060	0
583	20241210	103200	20403500	2060	2060	2060	2060	0
584	20241210	103100	20403500	2060	2060	2060	2060	0
585	20241210	103000	20403500	2060	2060	2060	2060	0
586	20241210	102900	20403500	2060	2055	2060	2055	300
587	20241210	102800	19785680	2050	2050	2050	2050	0
588	20241210	102700	19785680	2050	2050	2050	2050	0
589	20241210	102600	19785680	2050	2050	2050	2050	6
590	20241210	102500	19773380	2030	2030	2030	2030	0
591	20241210	102400	19773380	2030	2030	2030	2030	0
592	20241210	102300	19773380	2030	2030	2030	2030	0
593	20241210	102200	19773380	2030	2030	2030	2030	0
594	20241210	102100	19773380	2030	2030	2030	2030	0
595	20241210	102000	19773380	2030	2030	2030	2030	0
596	20241210	101900	19773380	2030	2030	2030	2030	0
597	20241210	101800	19773380	2030	2030	2030	2030	0
598	20241210	101700	19773380	2030	2030	2030	2030	0
599	20241210	101600	19773380	2030	2030	2030	2030	0
600	20241210	101500	19773380	2030	2030	2030	2030	0
601	20241210	101400	19773380	2030	2030	2030	2030	0
602	20241210	101300	19773380	2030	2030	2030	2030	0
603	20241210	101200	19773380	2030	2030	2030	2030	0
604	20241210	101100	19773380	2030	2030	2030	2030	0
605	20241210	101000	19773380	2030	2030	2030	2030	0
606	20241210	100900	19773380	2030	2055	2055	2030	203
607	20241210	100800	19360265	2030	2030	2030	2030	0
608	20241210	100700	19360265	2030	2030	2030	2030	26
609	20241210	100600	19307485	2030	2030	2030	2030	0
610	20241210	100500	19307485	2030	2040	2040	2030	49
611	20241210	100400	19207990	2070	2070	2070	2070	0
612	20241210	100300	19207990	2070	2070	2070	2070	0
613	20241210	100200	19207990	2070	2070	2070	2070	9
614	20241210	100100	19189360	2075	2075	2075	2075	0
615	20241210	100000	19189360	2075	2075	2075	2075	0
616	20241210	095900	19189360	2075	2075	2075	2075	700
617	20241210	095800	17736860	2060	2040	2070	2040	5561
618	20241210	095700	6327700	2035	2035	2035	2035	717
619	20241210	095600	4868605	2035	2025	2035	2025	1004
620	20241210	095500	2832545	2015	2015	2015	2015	0
621	20241210	095400	2832545	2015	2020	2020	2015	26
622	20241210	095300	2780075	2020	2020	2020	2020	0
623	20241210	095200	2780075	2020	2020	2020	2020	0
624	20241210	095100	2780075	2020	2025	2025	2020	8
625	20241210	095000	2763890	2020	2020	2020	2020	0
626	20241210	094900	2763890	2020	2020	2020	2020	31
627	20241210	094800	2701270	2020	2020	2020	2020	0
628	20241210	094700	2701270	2020	2020	2020	2020	0
629	20241210	094600	2701270	2020	2020	2020	2020	1
630	20241210	094500	2699250	2020	2020	2020	2020	0
631	20241210	094400	2699250	2020	2010	2020	2010	5
632	20241210	094300	2689190	2010	2010	2010	2010	10
633	20241210	094200	2669090	2010	2010	2010	2010	0
634	20241210	094100	2669090	2010	2010	2010	2010	0
635	20241210	094000	2669090	2010	2010	2010	2010	0
636	20241210	093900	2669090	2010	2010	2010	2010	0
637	20241210	093800	2669090	2010	2010	2010	2010	0
638	20241210	093700	2669090	2010	2010	2010	2010	637
639	20241210	093600	1388720	2010	2010	2010	2010	0
640	20241210	093500	1388720	2010	2010	2010	2010	0
641	20241210	093400	1388720	2010	2010	2010	2010	0
642	20241210	093300	1388720	2010	2010	2010	2010	0
643	20241210	093200	1388720	2010	2010	2010	2010	0
644	20241210	093100	1388720	2010	2010	2010	2010	0
645	20241210	093000	1388720	2010	2010	2010	2010	0
646	20241210	092900	1388720	2010	2010	2010	2010	82
647	20241210	092800	1223900	2010	2010	2010	2010	0
648	20241210	092700	1223900	2010	2020	2020	2010	5
649	20241210	092600	1213840	2025	2025	2025	2025	0
650	20241210	092500	1213840	2025	2025	2025	2025	0
651	20241210	092400	1213840	2025	2025	2025	2025	0
652	20241210	092300	1213840	2025	2025	2025	2025	1
653	20241210	092200	1211815	2025	2025	2025	2025	0
654	20241210	092100	1211815	2025	2025	2025	2025	0
655	20241210	092000	1211815	2025	2025	2025	2025	6
656	20241210	091900	1199665	2010	2010	2010	2010	0
657	20241210	091800	1199665	2010	2010	2010	2010	0
658	20241210	091700	1199665	2010	2010	2010	2010	33
659	20241210	091600	1133335	2005	2005	2005	2005	45
660	20241210	091500	1043110	2005	2005	2005	2005	41
661	20241210	091400	960905	2005	2015	2015	2005	302
662	20241210	091300	352675	2015	2025	2025	2015	42
663	20241210	091200	267655	2025	2025	2025	2025	0
664	20241210	091100	267655	2025	2025	2025	2025	0
665	20241210	091000	267655	2025	2025	2025	2025	56
666	20241210	090900	154255	2025	2025	2025	2025	5
667	20241210	090800	144130	2030	2030	2030	2030	0
668	20241210	090700	144130	2030	2030	2030	2030	0
669	20241210	090600	144130	2030	2030	2030	2030	0
670	20241210	090500	144130	2030	2030	2030	2030	0
671	20241210	090400	144130	2030	2030	2030	2030	0
672	20241210	090300	144130	2030	2030	2030	2030	0
673	20241210	090200	144130	2030	2030	2030	2030	0
674	20241210	090100	144130	2030	2030	2030	2030	0
675	20241210	090000	144130	2030	2030	2030	2030	71