KissMeData/070300/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195100	143417205	2940	2940	2940	2940	3048
3	20241210	195000	143417205	2940	2940	2940	2940	0
4	20241210	194900	143417205	2940	2940	2940	2940	0
5	20241210	194800	143417205	2940	2940	2940	2940	0
6	20241210	194700	143417205	2940	2940	2940	2940	0
7	20241210	194600	143417205	2940	2940	2940	2940	0
8	20241210	194500	143417205	2940	2940	2940	2940	0
9	20241210	194400	143417205	2940	2940	2940	2940	0
10	20241210	194300	143417205	2940	2940	2940	2940	0
11	20241210	194200	143417205	2940	2940	2940	2940	0
12	20241210	194100	143417205	2940	2940	2940	2940	0
13	20241210	194000	143417205	2940	2940	2940	2940	0
14	20241210	193900	143417205	2940	2940	2940	2940	0
15	20241210	193800	143417205	2940	2940	2940	2940	0
16	20241210	193700	143417205	2940	2940	2940	2940	0
17	20241210	193600	143417205	2940	2940	2940	2940	0
18	20241210	193500	143417205	2940	2940	2940	2940	0
19	20241210	193400	143417205	2940	2940	2940	2940	0
20	20241210	193300	143417205	2940	2940	2940	2940	0
21	20241210	193200	143417205	2940	2940	2940	2940	0
22	20241210	193100	143417205	2940	2940	2940	2940	0
23	20241210	193000	143417205	2940	2940	2940	2940	0
24	20241210	192900	143417205	2940	2940	2940	2940	0
25	20241210	192800	143417205	2940	2940	2940	2940	0
26	20241210	192700	143417205	2940	2940	2940	2940	0
27	20241210	192600	143417205	2940	2940	2940	2940	0
28	20241210	192500	143417205	2940	2940	2940	2940	0
29	20241210	192400	143417205	2940	2940	2940	2940	0
30	20241210	192300	143417205	2940	2940	2940	2940	0
31	20241210	192200	143417205	2940	2940	2940	2940	0
32	20241210	192100	143417205	2940	2940	2940	2940	3048
33	20241210	192000	143417205	2940	2940	2940	2940	0
34	20241210	191900	143417205	2940	2940	2940	2940	0
35	20241210	191800	143417205	2940	2940	2940	2940	0
36	20241210	191700	143417205	2940	2940	2940	2940	0
37	20241210	191600	143417205	2940	2940	2940	2940	0
38	20241210	191500	143417205	2940	2940	2940	2940	0
39	20241210	191400	143417205	2940	2940	2940	2940	0
40	20241210	191300	143417205	2940	2940	2940	2940	0
41	20241210	191200	143417205	2940	2940	2940	2940	0
42	20241210	191100	143417205	2940	2940	2940	2940	0
43	20241210	191000	143417205	2940	2940	2940	2940	0
44	20241210	190900	143417205	2940	2940	2940	2940	0
45	20241210	190800	143417205	2940	2940	2940	2940	0
46	20241210	190700	143417205	2940	2940	2940	2940	0
47	20241210	190600	143417205	2940	2940	2940	2940	0
48	20241210	190500	143417205	2940	2940	2940	2940	0
49	20241210	190400	143417205	2940	2940	2940	2940	0
50	20241210	190300	143417205	2940	2940	2940	2940	0
51	20241210	190200	143417205	2940	2940	2940	2940	0
52	20241210	190100	143417205	2940	2940	2940	2940	0
53	20241210	190000	143417205	2940	2940	2940	2940	0
54	20241210	185900	143417205	2940	2940	2940	2940	0
55	20241210	185800	143417205	2940	2940	2940	2940	0
56	20241210	185700	143417205	2940	2940	2940	2940	0
57	20241210	185600	143417205	2940	2940	2940	2940	0
58	20241210	185500	143417205	2940	2940	2940	2940	0
59	20241210	185400	143417205	2940	2940	2940	2940	0
60	20241210	185300	143417205	2940	2940	2940	2940	0
61	20241210	185200	143417205	2940	2940	2940	2940	0
62	20241210	185100	143417205	2940	2940	2940	2940	3048
63	20241210	185000	143417205	2940	2940	2940	2940	0
64	20241210	184900	143417205	2940	2940	2940	2940	0
65	20241210	184800	143417205	2940	2940	2940	2940	0
66	20241210	184700	143417205	2940	2940	2940	2940	0
67	20241210	184600	143417205	2940	2940	2940	2940	0
68	20241210	184500	143417205	2940	2940	2940	2940	0
69	20241210	184400	143417205	2940	2940	2940	2940	0
70	20241210	184300	143417205	2940	2940	2940	2940	0
71	20241210	184200	143417205	2940	2940	2940	2940	0
72	20241210	184100	143417205	2940	2940	2940	2940	0
73	20241210	184000	143417205	2940	2940	2940	2940	0
74	20241210	183900	143417205	2940	2940	2940	2940	0
75	20241210	183800	143417205	2940	2940	2940	2940	0
76	20241210	183700	143417205	2940	2940	2940	2940	0
77	20241210	183600	143417205	2940	2940	2940	2940	0
78	20241210	183500	143417205	2940	2940	2940	2940	0
79	20241210	183400	143417205	2940	2940	2940	2940	0
80	20241210	183300	143417205	2940	2940	2940	2940	0
81	20241210	183200	143417205	2940	2940	2940	2940	0
82	20241210	183100	143417205	2940	2940	2940	2940	0
83	20241210	183000	143417205	2940	2940	2940	2940	0
84	20241210	182900	143417205	2940	2940	2940	2940	0
85	20241210	182800	143417205	2940	2940	2940	2940	0
86	20241210	182700	143417205	2940	2940	2940	2940	0
87	20241210	182600	143417205	2940	2940	2940	2940	0
88	20241210	182500	143417205	2940	2940	2940	2940	0
89	20241210	182400	143417205	2940	2940	2940	2940	0
90	20241210	182300	143417205	2940	2940	2940	2940	0
91	20241210	182200	143417205	2940	2940	2940	2940	0
92	20241210	182100	143417205	2940	2940	2940	2940	3048
93	20241210	182000	143417205	2940	2940	2940	2940	0
94	20241210	181900	143417205	2940	2940	2940	2940	0
95	20241210	181800	143417205	2940	2940	2940	2940	0
96	20241210	181700	143417205	2940	2940	2940	2940	0
97	20241210	181600	143417205	2940	2940	2940	2940	0
98	20241210	181500	143417205	2940	2940	2940	2940	0
99	20241210	181400	143417205	2940	2940	2940	2940	0
100	20241210	181300	143417205	2940	2940	2940	2940	0
101	20241210	181200	143417205	2940	2940	2940	2940	0
102	20241210	181100	143417205	2940	2940	2940	2940	0
103	20241210	181000	143417205	2940	2940	2940	2940	0
104	20241210	180900	143417205	2940	2940	2940	2940	0
105	20241210	180800	143417205	2940	2940	2940	2940	0
106	20241210	180700	143417205	2940	2940	2940	2940	0
107	20241210	180600	143417205	2940	2940	2940	2940	0
108	20241210	180500	143417205	2940	2940	2940	2940	0
109	20241210	180400	143417205	2940	2940	2940	2940	0
110	20241210	180300	143417205	2940	2940	2940	2940	0
111	20241210	180200	143417205	2940	2940	2940	2940	0
112	20241210	180100	143417205	2940	2940	2940	2940	0
113	20241210	180000	143417205	2940	2940	2940	2940	0
114	20241210	175900	143417205	2940	2940	2940	2940	0
115	20241210	175800	143417205	2940	2940	2940	2940	0
116	20241210	175700	143417205	2940	2940	2940	2940	0
117	20241210	175600	143417205	2940	2940	2940	2940	0
118	20241210	175500	143417205	2940	2940	2940	2940	0
119	20241210	175400	143417205	2940	2940	2940	2940	0
120	20241210	175300	143417205	2940	2940	2940	2940	0
121	20241210	175200	143417205	2940	2940	2940	2940	0
122	20241210	175100	143417205	2940	2940	2940	2940	3048
123	20241210	175000	143417205	2940	2940	2940	2940	0
124	20241210	174900	143417205	2940	2940	2940	2940	0
125	20241210	174800	143417205	2940	2940	2940	2940	0
126	20241210	174700	143417205	2940	2940	2940	2940	0
127	20241210	174600	143417205	2940	2940	2940	2940	0
128	20241210	174500	143417205	2940	2940	2940	2940	0
129	20241210	174400	143417205	2940	2940	2940	2940	0
130	20241210	174300	143417205	2940	2940	2940	2940	0
131	20241210	174200	143417205	2940	2940	2940	2940	0
132	20241210	174100	143417205	2940	2940	2940	2940	0
133	20241210	174000	143417205	2940	2940	2940	2940	0
134	20241210	173900	143417205	2940	2940	2940	2940	0
135	20241210	173800	143417205	2940	2940	2940	2940	0
136	20241210	173700	143417205	2940	2940	2940	2940	0
137	20241210	173600	143417205	2940	2940	2940	2940	0
138	20241210	173500	143417205	2940	2940	2940	2940	0
139	20241210	173400	143417205	2940	2940	2940	2940	0
140	20241210	173300	143417205	2940	2940	2940	2940	0
141	20241210	173200	143417205	2940	2940	2940	2940	0
142	20241210	173100	143417205	2940	2940	2940	2940	0
143	20241210	173000	143417205	2940	2940	2940	2940	0
144	20241210	172900	143417205	2940	2940	2940	2940	0
145	20241210	172800	143417205	2940	2940	2940	2940	0
146	20241210	172700	143417205	2940	2940	2940	2940	0
147	20241210	172600	143417205	2940	2940	2940	2940	0
148	20241210	172500	143417205	2940	2940	2940	2940	0
149	20241210	172400	143417205	2940	2940	2940	2940	0
150	20241210	172300	143417205	2940	2940	2940	2940	0
151	20241210	172200	143417205	2940	2940	2940	2940	0
152	20241210	172100	143417205	2940	2940	2940	2940	3048
153	20241210	172000	143417205	2940	2940	2940	2940	0
154	20241210	171900	143417205	2940	2940	2940	2940	0
155	20241210	171800	143417205	2940	2940	2940	2940	0
156	20241210	171700	143417205	2940	2940	2940	2940	0
157	20241210	171600	143417205	2940	2940	2940	2940	0
158	20241210	171500	143417205	2940	2940	2940	2940	0
159	20241210	171400	143417205	2940	2940	2940	2940	0
160	20241210	171300	143417205	2940	2940	2940	2940	0
161	20241210	171200	143417205	2940	2940	2940	2940	0
162	20241210	171100	143417205	2940	2940	2940	2940	0
163	20241210	171000	143417205	2940	2940	2940	2940	0
164	20241210	170900	143417205	2940	2940	2940	2940	0
165	20241210	170800	143417205	2940	2940	2940	2940	0
166	20241210	170700	143417205	2940	2940	2940	2940	0
167	20241210	170600	143417205	2940	2940	2940	2940	0
168	20241210	170500	143417205	2940	2940	2940	2940	0
169	20241210	170400	143417205	2940	2940	2940	2940	0
170	20241210	170300	143417205	2940	2940	2940	2940	0
171	20241210	170200	143417205	2940	2940	2940	2940	0
172	20241210	170100	143417205	2940	2940	2940	2940	0
173	20241210	170000	143417205	2940	2940	2940	2940	0
174	20241210	165900	143417205	2940	2940	2940	2940	0
175	20241210	165800	143417205	2940	2940	2940	2940	0
176	20241210	165700	143417205	2940	2940	2940	2940	0
177	20241210	165600	143417205	2940	2940	2940	2940	0
178	20241210	165500	143417205	2940	2940	2940	2940	0
179	20241210	165400	143417205	2940	2940	2940	2940	0
180	20241210	165300	143417205	2940	2940	2940	2940	0
181	20241210	165200	143417205	2940	2940	2940	2940	0
182	20241210	165100	143417205	2940	2940	2940	2940	3048
183	20241210	165000	143417205	2940	2940	2940	2940	0
184	20241210	164900	143417205	2940	2940	2940	2940	0
185	20241210	164800	143417205	2940	2940	2940	2940	0
186	20241210	164700	143417205	2940	2940	2940	2940	0
187	20241210	164600	143417205	2940	2940	2940	2940	0
188	20241210	164500	143417205	2940	2940	2940	2940	0
189	20241210	164400	143417205	2940	2940	2940	2940	0
190	20241210	164300	143417205	2940	2940	2940	2940	0
191	20241210	164200	143417205	2940	2940	2940	2940	0
192	20241210	164100	143417205	2940	2940	2940	2940	0
193	20241210	164000	143417205	2940	2940	2940	2940	0
194	20241210	163900	143417205	2940	2940	2940	2940	0
195	20241210	163800	143417205	2940	2940	2940	2940	0
196	20241210	163700	143417205	2940	2940	2940	2940	0
197	20241210	163600	143417205	2940	2940	2940	2940	0
198	20241210	163500	143417205	2940	2940	2940	2940	0
199	20241210	163400	143417205	2940	2940	2940	2940	0
200	20241210	163300	143417205	2940	2940	2940	2940	0
201	20241210	163200	143417205	2940	2940	2940	2940	0
202	20241210	163100	143417205	2940	2940	2940	2940	0
203	20241210	163000	143417205	2940	2940	2940	2940	0
204	20241210	162900	143417205	2940	2940	2940	2940	0
205	20241210	162800	143417205	2940	2940	2940	2940	0
206	20241210	162700	143417205	2940	2940	2940	2940	0
207	20241210	162600	143417205	2940	2940	2940	2940	0
208	20241210	162500	143417205	2940	2940	2940	2940	0
209	20241210	162400	143417205	2940	2940	2940	2940	0
210	20241210	162300	143417205	2940	2940	2940	2940	0
211	20241210	162200	143417205	2940	2940	2940	2940	0
212	20241210	162100	143417205	2940	2940	2940	2940	3048
213	20241210	162000	143417205	2940	2940	2940	2940	0
214	20241210	161900	143417205	2940	2940	2940	2940	0
215	20241210	161800	143417205	2940	2940	2940	2940	0
216	20241210	161700	143417205	2940	2940	2940	2940	0
217	20241210	161600	143417205	2940	2940	2940	2940	0
218	20241210	161500	143417205	2940	2940	2940	2940	0
219	20241210	161400	143417205	2940	2940	2940	2940	0
220	20241210	161300	143417205	2940	2940	2940	2940	0
221	20241210	161200	143417205	2940	2940	2940	2940	0
222	20241210	161100	143417205	2940	2940	2940	2940	0
223	20241210	161000	143417205	2940	2940	2940	2940	0
224	20241210	160900	143417205	2940	2940	2940	2940	0
225	20241210	160800	143417205	2940	2940	2940	2940	0
226	20241210	160700	143417205	2940	2940	2940	2940	0
227	20241210	160600	143417205	2940	2940	2940	2940	0
228	20241210	160500	143417205	2940	2940	2940	2940	0
229	20241210	160400	143417205	2940	2940	2940	2940	0
230	20241210	160300	143417205	2940	2940	2940	2940	0
231	20241210	160200	143417205	2940	2940	2940	2940	0
232	20241210	160100	143417205	2940	2940	2940	2940	0
233	20241210	160000	143417205	2940	2940	2940	2940	0
234	20241210	155900	143417205	2940	2940	2940	2940	0
235	20241210	155800	143417205	2940	2940	2940	2940	0
236	20241210	155700	143417205	2940	2940	2940	2940	0
237	20241210	155600	143417205	2940	2940	2940	2940	0
238	20241210	155500	143417205	2940	2940	2940	2940	0
239	20241210	155400	143417205	2940	2940	2940	2940	0
240	20241210	155300	143417205	2940	2940	2940	2940	0
241	20241210	155200	143417205	2940	2940	2940	2940	0
242	20241210	155100	143417205	2940	2940	2940	2940	3048
243	20241210	155000	143417205	2940	2940	2940	2940	0
244	20241210	154900	143417205	2940	2940	2940	2940	0
245	20241210	154800	143417205	2940	2940	2940	2940	0
246	20241210	154700	143417205	2940	2940	2940	2940	0
247	20241210	154600	143417205	2940	2940	2940	2940	0
248	20241210	154500	143417205	2940	2940	2940	2940	0
249	20241210	154400	143417205	2940	2940	2940	2940	0
250	20241210	154300	143417205	2940	2940	2940	2940	0
251	20241210	154200	143417205	2940	2940	2940	2940	0
252	20241210	154100	143417205	2940	2940	2940	2940	0
253	20241210	154000	143417205	2940	2940	2940	2940	0
254	20241210	153900	143417205	2940	2940	2940	2940	0
255	20241210	153800	143417205	2940	2940	2940	2940	0
256	20241210	153700	143417205	2940	2940	2940	2940	0
257	20241210	153600	143417205	2940	2940	2940	2940	0
258	20241210	153500	143417205	2940	2940	2940	2940	0
259	20241210	153400	143417205	2940	2940	2940	2940	0
260	20241210	153300	143417205	2940	2940	2940	2940	0
261	20241210	153200	143417205	2940	2940	2940	2940	0
262	20241210	153100	143417205	2940	2940	2940	2940	0
263	20241210	153000	143417205	2940	2940	2940	2940	3048
264	20241210	152900	134456085	2900	2900	2900	2900	0
265	20241210	152800	134456085	2900	2900	2900	2900	0
266	20241210	152700	134456085	2900	2900	2900	2900	0
267	20241210	152600	134456085	2900	2900	2900	2900	0
268	20241210	152500	134456085	2900	2900	2900	2900	0
269	20241210	152400	134456085	2900	2900	2900	2900	0
270	20241210	152300	134456085	2900	2900	2900	2900	0
271	20241210	152200	134456085	2900	2900	2900	2900	0
272	20241210	152100	134456085	2900	2900	2900	2900	0
273	20241210	152000	134456085	2900	2900	2900	2900	0
274	20241210	151900	134456085	2900	2865	2900	2865	3713
275	20241210	151800	123799565	2865	2845	2865	2840	102
276	20241210	151700	123509515	2865	2855	2865	2855	212
277	20241210	151600	122904235	2855	2855	2855	2855	10
278	20241210	151500	122875685	2855	2855	2855	2855	0
279	20241210	151400	122875685	2855	2855	2855	2855	0
280	20241210	151300	122875685	2855	2855	2855	2855	2
281	20241210	151200	122869975	2855	2850	2855	2830	506
282	20241210	151100	121429865	2845	2825	2845	2825	159
283	20241210	151000	120979510	2850	2850	2850	2850	0
284	20241210	150900	120979510	2850	2850	2850	2850	0
285	20241210	150800	120979510	2850	2820	2850	2820	695
286	20241210	150700	119014025	2850	2850	2850	2850	0
287	20241210	150600	119014025	2850	2850	2850	2850	293
288	20241210	150500	118178975	2850	2850	2850	2850	0
289	20241210	150400	118178975	2850	2850	2850	2850	0
290	20241210	150300	118178975	2850	2815	2850	2815	599
291	20241210	150200	116485540	2840	2840	2840	2840	0
292	20241210	150100	116485540	2840	2840	2840	2840	0
293	20241210	150000	116485540	2840	2820	2840	2820	514
294	20241210	145900	115035780	2840	2820	2840	2820	5
295	20241210	145800	115021640	2840	2840	2840	2840	0
296	20241210	145700	115021640	2840	2840	2840	2840	0
297	20241210	145600	115021640	2840	2840	2840	2840	4
298	20241210	145500	115010280	2815	2815	2815	2815	3
299	20241210	145400	115001835	2850	2850	2850	2850	0
300	20241210	145300	115001835	2850	2820	2850	2820	643
301	20241210	145200	113187520	2845	2845	2845	2845	159
302	20241210	145100	112735165	2845	2845	2845	2845	35
303	20241210	145000	112635590	2865	2865	2865	2865	0
304	20241210	144900	112635590	2865	2865	2865	2865	0
305	20241210	144800	112635590	2865	2850	2865	2810	943
306	20241210	144700	109977150	2870	2870	2870	2870	0
307	20241210	144600	109977150	2870	2870	2870	2870	2
308	20241210	144500	109971410	2870	2870	2870	2870	0
309	20241210	144400	109971410	2870	2870	2870	2870	0
310	20241210	144300	109971410	2870	2870	2870	2870	0
311	20241210	144200	109971410	2870	2870	2870	2870	2
312	20241210	144100	109965670	2855	2855	2870	2855	869
313	20241210	144000	107476140	2855	2850	2855	2850	26
314	20241210	143900	107402015	2860	2860	2860	2860	0
315	20241210	143800	107402015	2860	2860	2860	2860	0
316	20241210	143700	107402015	2860	2860	2860	2860	0
317	20241210	143600	107402015	2860	2860	2860	2860	30
318	20241210	143500	107316215	2870	2870	2870	2870	0
319	20241210	143400	107316215	2870	2870	2870	2870	0
320	20241210	143300	107316215	2870	2870	2870	2870	0
321	20241210	143200	107316215	2870	2870	2870	2870	0
322	20241210	143100	107316215	2870	2870	2870	2870	0
323	20241210	143000	107316215	2870	2870	2870	2870	2
324	20241210	142900	107310475	2870	2825	2870	2825	219
325	20241210	142800	106687875	2850	2850	2850	2850	14
326	20241210	142700	106647975	2860	2860	2860	2860	0
327	20241210	142600	106647975	2860	2860	2860	2860	0
328	20241210	142500	106647975	2860	2830	2860	2830	178
329	20241210	142400	106144175	2870	2870	2870	2870	0
330	20241210	142300	106144175	2870	2865	2870	2865	71
331	20241210	142200	105940750	2870	2865	2870	2865	29
332	20241210	142100	105857660	2870	2870	2870	2870	2
333	20241210	142000	105851920	2870	2860	2870	2825	1033
334	20241210	141900	102893020	2860	2860	2860	2860	0
335	20241210	141800	102893020	2860	2850	2860	2850	37
336	20241210	141700	102787400	2815	2850	2855	2815	409
337	20241210	141600	101628835	2850	2850	2850	2850	0
338	20241210	141500	101628835	2850	2840	2850	2840	44
339	20241210	141400	101503845	2840	2840	2840	2840	60
340	20241210	141300	101333445	2840	2825	2845	2825	153
341	20241210	141200	100900025	2855	2855	2855	2855	0
342	20241210	141100	100900025	2855	2855	2855	2855	0
343	20241210	141000	100900025	2855	2855	2855	2855	0
344	20241210	140900	100900025	2855	2855	2855	2855	0
345	20241210	140800	100900025	2855	2855	2855	2855	0
346	20241210	140700	100900025	2855	2850	2855	2850	100
347	20241210	140600	100614785	2855	2855	2855	2855	0
348	20241210	140500	100614785	2855	2845	2855	2845	100
349	20241210	140400	100329635	2845	2835	2845	2835	161
350	20241210	140300	99871650	2825	2825	2825	2825	0
351	20241210	140200	99871650	2825	2815	2845	2815	152
352	20241210	140100	99442710	2865	2865	2865	2865	0
353	20241210	140000	99442710	2865	2865	2865	2865	0
354	20241210	135900	99442710	2865	2865	2865	2865	0
355	20241210	135800	99442710	2865	2865	2865	2865	0
356	20241210	135700	99442710	2865	2865	2865	2865	0
357	20241210	135600	99442710	2865	2865	2865	2865	2
358	20241210	135500	99436980	2865	2865	2865	2865	0
359	20241210	135400	99436980	2865	2830	2865	2830	302
360	20241210	135300	98582250	2865	2865	2865	2865	100
361	20241210	135200	98295750	2865	2865	2865	2865	2
362	20241210	135100	98290020	2830	2830	2830	2830	1
363	20241210	135000	98287190	2870	2870	2870	2870	0
364	20241210	134900	98287190	2870	2830	2870	2830	226
365	20241210	134800	97643580	2865	2865	2865	2865	0
366	20241210	134700	97643580	2865	2835	2870	2835	571
367	20241210	134600	96023665	2835	2860	2875	2830	1900
368	20241210	134500	90644510	2865	2865	2865	2830	226
369	20241210	134400	90003455	2835	2880	2880	2835	897
370	20241210	134300	87445710	2860	2860	2860	2860	0
371	20241210	134200	87445710	2860	2860	2860	2860	1
372	20241210	134100	87442850	2835	2830	2860	2830	3195
373	20241210	134000	78372630	2830	2830	2830	2830	0
374	20241210	133900	78372630	2830	2825	2830	2825	684
375	20241210	133800	76439300	2825	2790	2825	2790	511
376	20241210	133700	75013540	2825	2825	2825	2825	0
377	20241210	133600	75013540	2825	2815	2825	2815	500
378	20241210	133500	73605010	2815	2805	2815	2805	100
379	20241210	133400	73324095	2810	2800	2810	2800	512
380	20241210	133300	71887350	2800	2765	2800	2765	128
381	20241210	133200	71532575	2800	2800	2800	2800	0
382	20241210	133100	71532575	2800	2800	2800	2800	0
383	20241210	133000	71532575	2800	2795	2800	2795	26
384	20241210	132900	71459900	2800	2785	2800	2785	209
385	20241210	132800	70876350	2765	2790	2790	2765	202
386	20241210	132700	70317770	2790	2790	2790	2790	0
387	20241210	132600	70317770	2790	2780	2790	2755	110
388	20241210	132500	70013030	2780	2780	2780	2780	6
389	20241210	132400	69996350	2780	2775	2780	2775	100
390	20241210	132300	69718660	2780	2755	2780	2755	373
391	20241210	132200	68688850	2780	2780	2780	2780	0
392	20241210	132100	68688850	2780	2780	2780	2780	0
393	20241210	132000	68688850	2780	2755	2780	2755	102
394	20241210	131900	68407790	2785	2785	2785	2785	2
395	20241210	131800	68402220	2785	2785	2785	2785	0
396	20241210	131700	68402220	2785	2785	2785	2785	0
397	20241210	131600	68402220	2785	2785	2785	2785	0
398	20241210	131500	68402220	2785	2785	2785	2785	0
399	20241210	131400	68402220	2785	2785	2785	2785	4
400	20241210	131300	68391080	2785	2785	2785	2785	0
401	20241210	131200	68391080	2785	2760	2785	2760	201
402	20241210	131100	67834415	2740	2740	2765	2740	155
403	20241210	131000	67408365	2785	2785	2785	2785	0
404	20241210	130900	67408365	2785	2765	2790	2735	1167
405	20241210	130800	64179220	2770	2770	2770	2770	0
406	20241210	130700	64179220	2770	2770	2770	2770	0
407	20241210	130600	64179220	2770	2770	2770	2770	0
408	20241210	130500	64179220	2770	2765	2770	2765	29
409	20241210	130400	64099030	2765	2760	2765	2760	200
410	20241210	130300	63546670	2760	2760	2760	2760	0
411	20241210	130200	63546670	2760	2760	2760	2760	0
412	20241210	130100	63546670	2760	2760	2760	2760	0
413	20241210	130000	63546670	2760	2760	2760	2760	3
414	20241210	125900	63538390	2760	2730	2760	2730	1639
415	20241210	125800	59025150	2755	2755	2755	2755	2
416	20241210	125700	59019640	2755	2730	2755	2730	58
417	20241210	125600	58861125	2750	2730	2750	2730	6
418	20241210	125500	58844725	2730	2730	2730	2730	0
419	20241210	125400	58844725	2730	2730	2730	2730	15
420	20241210	125300	58803775	2730	2730	2730	2730	18
421	20241210	125200	58754635	2750	2750	2750	2750	0
422	20241210	125100	58754635	2750	2750	2750	2750	0
423	20241210	125000	58754635	2750	2750	2750	2750	8
424	20241210	124900	58732635	2755	2755	2755	2755	0
425	20241210	124800	58732635	2755	2755	2755	2755	0
426	20241210	124700	58732635	2755	2750	2755	2750	8
427	20241210	124600	58710630	2750	2750	2750	2750	2
428	20241210	124500	58705130	2730	2730	2730	2730	0
429	20241210	124400	58705130	2730	2755	2755	2730	100
430	20241210	124300	58432080	2760	2760	2760	2760	0
431	20241210	124200	58432080	2760	2760	2760	2760	0
432	20241210	124100	58432080	2760	2760	2760	2760	0
433	20241210	124000	58432080	2760	2760	2760	2760	0
434	20241210	123900	58432080	2760	2760	2760	2760	0
435	20241210	123800	58432080	2760	2760	2760	2760	0
436	20241210	123700	58432080	2760	2760	2760	2760	1
437	20241210	123600	58429320	2755	2755	2755	2755	25
438	20241210	123500	58360445	2755	2755	2755	2755	0
439	20241210	123400	58360445	2755	2755	2755	2755	0
440	20241210	123300	58360445	2755	2730	2755	2730	26
441	20241210	123200	58289320	2760	2745	2760	2745	41
442	20241210	123100	58176650	2745	2745	2745	2745	0
443	20241210	123000	58176650	2745	2745	2745	2745	0
444	20241210	122900	58176650	2745	2745	2745	2745	0
445	20241210	122800	58176650	2745	2745	2745	2745	0
446	20241210	122700	58176650	2745	2745	2745	2745	0
447	20241210	122600	58176650	2745	2745	2745	2745	0
448	20241210	122500	58176650	2745	2745	2745	2745	0
449	20241210	122400	58176650	2745	2745	2745	2745	0
450	20241210	122300	58176650	2745	2745	2745	2745	81
451	20241210	122200	57954305	2750	2750	2750	2750	0
452	20241210	122100	57954305	2750	2750	2750	2750	0
453	20241210	122000	57954305	2750	2750	2750	2750	0
454	20241210	121900	57954305	2750	2750	2750	2750	0
455	20241210	121800	57954305	2750	2750	2750	2750	0
456	20241210	121700	57954305	2750	2750	2750	2750	0
457	20241210	121600	57954305	2750	2750	2750	2750	0
458	20241210	121500	57954305	2750	2750	2750	2750	1
459	20241210	121400	57951555	2730	2730	2730	2730	12
460	20241210	121300	57918795	2755	2755	2755	2755	7
461	20241210	121200	57899510	2740	2740	2740	2740	0
462	20241210	121100	57899510	2740	2740	2740	2740	0
463	20241210	121000	57899510	2740	2740	2740	2740	0
464	20241210	120900	57899510	2740	2740	2740	2740	73
465	20241210	120800	57699490	2760	2760	2760	2760	0
466	20241210	120700	57699490	2760	2760	2760	2760	0
467	20241210	120600	57699490	2760	2760	2760	2760	0
468	20241210	120500	57699490	2760	2760	2760	2760	0
469	20241210	120400	57699490	2760	2760	2760	2760	0
470	20241210	120300	57699490	2760	2760	2760	2760	0
471	20241210	120200	57699490	2760	2760	2760	2760	0
472	20241210	120100	57699490	2760	2760	2760	2760	0
473	20241210	120000	57699490	2760	2760	2760	2760	0
474	20241210	115900	57699490	2760	2760	2760	2760	0
475	20241210	115800	57699490	2760	2760	2760	2760	0
476	20241210	115700	57699490	2760	2760	2760	2760	0
477	20241210	115600	57699490	2760	2760	2760	2760	0
478	20241210	115500	57699490	2760	2760	2760	2760	0
479	20241210	115400	57699490	2760	2760	2760	2760	0
480	20241210	115300	57699490	2760	2760	2760	2760	0
481	20241210	115200	57699490	2760	2760	2760	2760	0
482	20241210	115100	57699490	2760	2760	2760	2760	0
483	20241210	115000	57699490	2760	2760	2760	2760	0
484	20241210	114900	57699490	2760	2760	2760	2760	0
485	20241210	114800	57699490	2760	2760	2760	2760	0
486	20241210	114700	57699490	2760	2760	2760	2760	0
487	20241210	114600	57699490	2760	2760	2760	2760	1
488	20241210	114500	57696730	2745	2745	2745	2745	0
489	20241210	114400	57696730	2745	2745	2745	2745	456
490	20241210	114300	56445010	2760	2760	2760	2760	1
491	20241210	114200	56442250	2755	2755	2755	2755	0
492	20241210	114100	56442250	2755	2755	2755	2755	0
493	20241210	114000	56442250	2755	2755	2755	2755	0
494	20241210	113900	56442250	2755	2755	2755	2755	0
495	20241210	113800	56442250	2755	2755	2755	2755	0
496	20241210	113700	56442250	2755	2755	2755	2755	0
497	20241210	113600	56442250	2755	2755	2755	2755	0
498	20241210	113500	56442250	2755	2755	2755	2755	0
499	20241210	113400	56442250	2755	2755	2755	2755	0
500	20241210	113300	56442250	2755	2755	2755	2755	0
501	20241210	113200	56442250	2755	2755	2755	2755	0
502	20241210	113100	56442250	2755	2755	2755	2755	500
503	20241210	113000	55064750	2760	2760	2760	2760	0
504	20241210	112900	55064750	2760	2760	2760	2760	0
505	20241210	112800	55064750	2760	2760	2760	2760	0
506	20241210	112700	55064750	2760	2760	2760	2760	0
507	20241210	112600	55064750	2760	2760	2760	2760	0
508	20241210	112500	55064750	2760	2760	2760	2760	0
509	20241210	112400	55064750	2760	2760	2760	2760	0
510	20241210	112300	55064750	2760	2760	2760	2760	0
511	20241210	112200	55064750	2760	2760	2760	2760	0
512	20241210	112100	55064750	2760	2760	2760	2760	0
513	20241210	112000	55064750	2760	2760	2760	2760	0
514	20241210	111900	55064750	2760	2760	2760	2760	0
515	20241210	111800	55064750	2760	2760	2760	2760	0
516	20241210	111700	55064750	2760	2760	2760	2760	0
517	20241210	111600	55064750	2760	2760	2760	2760	0
518	20241210	111500	55064750	2760	2750	2760	2750	100
519	20241210	111400	54789660	2730	2730	2730	2730	37
520	20241210	111300	54688650	2740	2740	2740	2740	120
521	20241210	111200	54359850	2740	2740	2740	2740	0
522	20241210	111100	54359850	2740	2740	2740	2740	0
523	20241210	111000	54359850	2740	2740	2740	2740	0
524	20241210	110900	54359850	2740	2740	2740	2740	0
525	20241210	110800	54359850	2740	2740	2740	2740	0
526	20241210	110700	54359850	2740	2740	2740	2740	0
527	20241210	110600	54359850	2740	2740	2740	2740	0
528	20241210	110500	54359850	2740	2740	2740	2740	0
529	20241210	110400	54359850	2740	2740	2740	2740	150
530	20241210	110300	53948850	2750	2750	2750	2750	0
531	20241210	110200	53948850	2750	2750	2750	2750	0
532	20241210	110100	53948850	2750	2750	2750	2750	0
533	20241210	110000	53948850	2750	2750	2750	2750	0
534	20241210	105900	53948850	2750	2750	2750	2750	0
535	20241210	105800	53948850	2750	2745	2750	2745	17
536	20241210	105700	53902140	2740	2740	2740	2740	104
537	20241210	105600	53617180	2750	2755	2755	2750	4
538	20241210	105500	53606170	2755	2755	2755	2755	4
539	20241210	105400	53595150	2755	2775	2780	2755	5
540	20241210	105300	53581310	2755	2755	2755	2755	4
541	20241210	105200	53570290	2755	2745	2775	2745	33
542	20241210	105100	53479555	2745	2745	2745	2740	579
543	20241210	105000	51890220	2745	2745	2745	2745	4
544	20241210	104900	51879240	2745	2745	2745	2745	4
545	20241210	104800	51868260	2745	2755	2755	2745	302
546	20241210	104700	51038345	2780	2750	2780	2750	10
547	20241210	104600	51010690	2750	2750	2750	2750	4
548	20241210	104500	50999690	2750	2750	2750	2750	2
549	20241210	104400	50994190	2750	2755	2755	2750	521
550	20241210	104300	49558845	2755	2755	2755	2755	2
551	20241210	104200	49553335	2775	2775	2780	2755	11
552	20241210	104100	49522845	2750	2780	2780	2750	14
553	20241210	104000	49484235	2760	2760	2760	2760	3
554	20241210	103900	49475955	2780	2780	2780	2780	0
555	20241210	103800	49475955	2780	2780	2785	2750	182
556	20241210	103700	48972445	2780	2780	2780	2780	0
557	20241210	103600	48972445	2780	2780	2780	2780	0
558	20241210	103500	48972445	2780	2780	2780	2780	0
559	20241210	103400	48972445	2780	2780	2780	2780	0
560	20241210	103300	48972445	2780	2780	2780	2780	0
561	20241210	103200	48972445	2780	2780	2780	2780	0
562	20241210	103100	48972445	2780	2780	2780	2780	0
563	20241210	103000	48972445	2780	2780	2780	2780	0
564	20241210	102900	48972445	2780	2780	2780	2780	0
565	20241210	102800	48972445	2780	2780	2780	2780	0
566	20241210	102700	48972445	2780	2780	2780	2780	0
567	20241210	102600	48972445	2780	2780	2780	2780	0
568	20241210	102500	48972445	2780	2780	2780	2780	0
569	20241210	102400	48972445	2780	2780	2780	2780	0
570	20241210	102300	48972445	2780	2780	2780	2780	0
571	20241210	102200	48972445	2780	2780	2780	2780	0
572	20241210	102100	48972445	2780	2780	2780	2780	0
573	20241210	102000	48972445	2780	2780	2780	2780	0
574	20241210	101900	48972445	2780	2780	2780	2780	0
575	20241210	101800	48972445	2780	2780	2780	2780	0
576	20241210	101700	48972445	2780	2780	2780	2780	0
577	20241210	101600	48972445	2780	2780	2780	2780	0
578	20241210	101500	48972445	2780	2780	2780	2780	0
579	20241210	101400	48972445	2780	2775	2780	2775	200
580	20241210	101300	48416665	2775	2775	2775	2775	0
581	20241210	101200	48416665	2775	2775	2775	2775	0
582	20241210	101100	48416665	2775	2775	2775	2775	0
583	20241210	101000	48416665	2775	2750	2775	2750	200
584	20241210	100900	47864640	2755	2755	2755	2755	0
585	20241210	100800	47864640	2755	2735	2755	2710	751
586	20241210	100700	45818235	2735	2745	2745	2735	300
587	20241210	100600	44995375	2775	2775	2775	2775	0
588	20241210	100500	44995375	2775	2775	2775	2775	0
589	20241210	100400	44995375	2775	2775	2775	2775	1
590	20241210	100300	44992600	2780	2780	2780	2780	0
591	20241210	100200	44992600	2780	2780	2780	2780	0
592	20241210	100100	44992600	2780	2780	2780	2780	0
593	20241210	100000	44992600	2780	2780	2780	2780	0
594	20241210	095900	44992600	2780	2780	2780	2780	0
595	20241210	095800	44992600	2780	2780	2780	2780	0
596	20241210	095700	44992600	2780	2780	2780	2780	0
597	20241210	095600	44992600	2780	2780	2780	2780	0
598	20241210	095500	44992600	2780	2780	2780	2780	0
599	20241210	095400	44992600	2780	2780	2780	2780	0
600	20241210	095300	44992600	2780	2780	2780	2780	0
601	20241210	095200	44992600	2780	2780	2780	2780	0
602	20241210	095100	44992600	2780	2780	2780	2780	0
603	20241210	095000	44992600	2780	2780	2780	2780	0
604	20241210	094900	44992600	2780	2780	2780	2780	0
605	20241210	094800	44992600	2780	2780	2780	2780	0
606	20241210	094700	44992600	2780	2780	2780	2780	0
607	20241210	094600	44992600	2780	2780	2780	2780	1
608	20241210	094500	44989820	2750	2750	2750	2750	352
609	20241210	094400	44021820	2780	2780	2780	2780	71
610	20241210	094300	43824440	2780	2780	2780	2780	0
611	20241210	094200	43824440	2780	2780	2780	2780	10
612	20241210	094100	43796640	2780	2780	2780	2780	0
613	20241210	094000	43796640	2780	2780	2780	2780	0
614	20241210	093900	43796640	2780	2780	2780	2780	0
615	20241210	093800	43796640	2780	2750	2780	2735	702
616	20241210	093700	41870960	2780	2770	2800	2760	337
617	20241210	093600	40937590	2815	2815	2815	2815	0
618	20241210	093500	40937590	2815	2815	2815	2815	0
619	20241210	093400	40937590	2815	2815	2815	2815	200
620	20241210	093300	40374590	2815	2740	2815	2740	1454
621	20241210	093200	36360680	2760	2760	2760	2760	0
622	20241210	093100	36360680	2760	2760	2760	2760	1
623	20241210	093000	36357920	2770	2770	2770	2770	0
624	20241210	092900	36357920	2770	2770	2770	2770	0
625	20241210	092800	36357920	2770	2770	2770	2770	2
626	20241210	092700	36352380	2770	2770	2770	2770	1
627	20241210	092600	36349610	2770	2770	2770	2770	0
628	20241210	092500	36349610	2770	2770	2770	2770	108
629	20241210	092400	36050450	2770	2730	2780	2710	870
630	20241210	092300	33677910	2790	2745	2790	2745	618
631	20241210	092200	31978260	2805	2805	2805	2805	2
632	20241210	092100	31972650	2805	2785	2805	2730	387
633	20241210	092000	30894165	2830	2830	2830	2830	100
634	20241210	091900	30611165	2830	2800	2830	2800	1502
635	20241210	091800	26397530	2805	2800	2805	2800	403
636	20241210	091700	25268130	2800	2765	2800	2745	568
637	20241210	091600	23690580	2765	2725	2765	2725	1132
638	20241210	091500	20569010	2755	2755	2755	2755	0
639	20241210	091400	20569010	2755	2755	2755	2755	0
640	20241210	091300	20569010	2755	2755	2755	2755	500
641	20241210	091200	19191510	2760	2760	2760	2760	1
642	20241210	091100	19188750	2765	2765	2765	2765	0
643	20241210	091000	19188750	2765	2765	2765	2765	0
644	20241210	090900	19188750	2765	2765	2765	2765	0
645	20241210	090800	19188750	2765	2765	2765	2765	0
646	20241210	090700	19188750	2765	2765	2765	2765	0
647	20241210	090600	19188750	2765	2760	2765	2760	290
648	20241210	090500	18387165	2760	2720	2760	2720	572
649	20241210	090400	16831245	2730	2740	2740	2730	201
650	20241210	090300	16282070	2780	2680	2780	2680	258
651	20241210	090200	15571065	2670	2670	2670	2665	2234
652	20241210	090100	9607740	2670	2670	2670	2670	638
653	20241210	090000	7904280	2670	2610	2670	2610	2484