KissMeData/079810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195600	460030310	4985	4985	4985	4985	1655
3	20241210	195500	460030310	4985	4985	4985	4985	0
4	20241210	195400	460030310	4985	4985	4985	4985	0
5	20241210	195300	460030310	4985	4985	4985	4985	0
6	20241210	195200	460030310	4985	4985	4985	4985	0
7	20241210	195100	460030310	4985	4985	4985	4985	0
8	20241210	195000	460030310	4985	4985	4985	4985	0
9	20241210	194900	460030310	4985	4985	4985	4985	0
10	20241210	194800	460030310	4985	4985	4985	4985	0
11	20241210	194700	460030310	4985	4985	4985	4985	0
12	20241210	194600	460030310	4985	4985	4985	4985	0
13	20241210	194500	460030310	4985	4985	4985	4985	0
14	20241210	194400	460030310	4985	4985	4985	4985	0
15	20241210	194300	460030310	4985	4985	4985	4985	0
16	20241210	194200	460030310	4985	4985	4985	4985	0
17	20241210	194100	460030310	4985	4985	4985	4985	0
18	20241210	194000	460030310	4985	4985	4985	4985	0
19	20241210	193900	460030310	4985	4985	4985	4985	0
20	20241210	193800	460030310	4985	4985	4985	4985	0
21	20241210	193700	460030310	4985	4985	4985	4985	0
22	20241210	193600	460030310	4985	4985	4985	4985	0
23	20241210	193500	460030310	4985	4985	4985	4985	0
24	20241210	193400	460030310	4985	4985	4985	4985	0
25	20241210	193300	460030310	4985	4985	4985	4985	0
26	20241210	193200	460030310	4985	4985	4985	4985	0
27	20241210	193100	460030310	4985	4985	4985	4985	0
28	20241210	193000	460030310	4985	4985	4985	4985	0
29	20241210	192900	460030310	4985	4985	4985	4985	0
30	20241210	192800	460030310	4985	4985	4985	4985	0
31	20241210	192700	460030310	4985	4985	4985	4985	0
32	20241210	192600	460030310	4985	4985	4985	4985	1655
33	20241210	192500	460030310	4985	4985	4985	4985	0
34	20241210	192400	460030310	4985	4985	4985	4985	0
35	20241210	192300	460030310	4985	4985	4985	4985	0
36	20241210	192200	460030310	4985	4985	4985	4985	0
37	20241210	192100	460030310	4985	4985	4985	4985	0
38	20241210	192000	460030310	4985	4985	4985	4985	0
39	20241210	191900	460030310	4985	4985	4985	4985	0
40	20241210	191800	460030310	4985	4985	4985	4985	0
41	20241210	191700	460030310	4985	4985	4985	4985	0
42	20241210	191600	460030310	4985	4985	4985	4985	0
43	20241210	191500	460030310	4985	4985	4985	4985	0
44	20241210	191400	460030310	4985	4985	4985	4985	0
45	20241210	191300	460030310	4985	4985	4985	4985	0
46	20241210	191200	460030310	4985	4985	4985	4985	0
47	20241210	191100	460030310	4985	4985	4985	4985	0
48	20241210	191000	460030310	4985	4985	4985	4985	0
49	20241210	190900	460030310	4985	4985	4985	4985	0
50	20241210	190800	460030310	4985	4985	4985	4985	0
51	20241210	190700	460030310	4985	4985	4985	4985	0
52	20241210	190600	460030310	4985	4985	4985	4985	0
53	20241210	190500	460030310	4985	4985	4985	4985	0
54	20241210	190400	460030310	4985	4985	4985	4985	0
55	20241210	190300	460030310	4985	4985	4985	4985	0
56	20241210	190200	460030310	4985	4985	4985	4985	0
57	20241210	190100	460030310	4985	4985	4985	4985	0
58	20241210	190000	460030310	4985	4985	4985	4985	0
59	20241210	185900	460030310	4985	4985	4985	4985	0
60	20241210	185800	460030310	4985	4985	4985	4985	0
61	20241210	185700	460030310	4985	4985	4985	4985	0
62	20241210	185600	460030310	4985	4985	4985	4985	1655
63	20241210	185500	460030310	4985	4985	4985	4985	0
64	20241210	185400	460030310	4985	4985	4985	4985	0
65	20241210	185300	460030310	4985	4985	4985	4985	0
66	20241210	185200	460030310	4985	4985	4985	4985	0
67	20241210	185100	460030310	4985	4985	4985	4985	0
68	20241210	185000	460030310	4985	4985	4985	4985	0
69	20241210	184900	460030310	4985	4985	4985	4985	0
70	20241210	184800	460030310	4985	4985	4985	4985	0
71	20241210	184700	460030310	4985	4985	4985	4985	0
72	20241210	184600	460030310	4985	4985	4985	4985	0
73	20241210	184500	460030310	4985	4985	4985	4985	0
74	20241210	184400	460030310	4985	4985	4985	4985	0
75	20241210	184300	460030310	4985	4985	4985	4985	0
76	20241210	184200	460030310	4985	4985	4985	4985	0
77	20241210	184100	460030310	4985	4985	4985	4985	0
78	20241210	184000	460030310	4985	4985	4985	4985	0
79	20241210	183900	460030310	4985	4985	4985	4985	0
80	20241210	183800	460030310	4985	4985	4985	4985	0
81	20241210	183700	460030310	4985	4985	4985	4985	0
82	20241210	183600	460030310	4985	4985	4985	4985	0
83	20241210	183500	460030310	4985	4985	4985	4985	0
84	20241210	183400	460030310	4985	4985	4985	4985	0
85	20241210	183300	460030310	4985	4985	4985	4985	0
86	20241210	183200	460030310	4985	4985	4985	4985	0
87	20241210	183100	460030310	4985	4985	4985	4985	0
88	20241210	183000	460030310	4985	4985	4985	4985	0
89	20241210	182900	460030310	4985	4985	4985	4985	0
90	20241210	182800	460030310	4985	4985	4985	4985	0
91	20241210	182700	460030310	4985	4985	4985	4985	0
92	20241210	182600	460030310	4985	4985	4985	4985	1655
93	20241210	182500	460030310	4985	4985	4985	4985	0
94	20241210	182400	460030310	4985	4985	4985	4985	0
95	20241210	182300	460030310	4985	4985	4985	4985	0
96	20241210	182200	460030310	4985	4985	4985	4985	0
97	20241210	182100	460030310	4985	4985	4985	4985	0
98	20241210	182000	460030310	4985	4985	4985	4985	0
99	20241210	181900	460030310	4985	4985	4985	4985	0
100	20241210	181800	460030310	4985	4985	4985	4985	0
101	20241210	181700	460030310	4985	4985	4985	4985	0
102	20241210	181600	460030310	4985	4985	4985	4985	0
103	20241210	181500	460030310	4985	4985	4985	4985	0
104	20241210	181400	460030310	4985	4985	4985	4985	0
105	20241210	181300	460030310	4985	4985	4985	4985	0
106	20241210	181200	460030310	4985	4985	4985	4985	0
107	20241210	181100	460030310	4985	4985	4985	4985	0
108	20241210	181000	460030310	4985	4985	4985	4985	0
109	20241210	180900	460030310	4985	4985	4985	4985	0
110	20241210	180800	460030310	4985	4985	4985	4985	0
111	20241210	180700	460030310	4985	4985	4985	4985	0
112	20241210	180600	460030310	4985	4985	4985	4985	0
113	20241210	180500	460030310	4985	4985	4985	4985	0
114	20241210	180400	460030310	4985	4985	4985	4985	0
115	20241210	180300	460030310	4985	4985	4985	4985	0
116	20241210	180200	460030310	4985	4985	4985	4985	0
117	20241210	180100	460030310	4985	4985	4985	4985	0
118	20241210	180000	460030310	4985	4985	4985	4985	0
119	20241210	175900	460030310	4985	4985	4985	4985	0
120	20241210	175800	460030310	4985	4985	4985	4985	0
121	20241210	175700	460030310	4985	4985	4985	4985	0
122	20241210	175600	460030310	4985	4985	4985	4985	1655
123	20241210	175500	460030310	4985	4985	4985	4985	0
124	20241210	175400	460030310	4985	4985	4985	4985	0
125	20241210	175300	460030310	4985	4985	4985	4985	0
126	20241210	175200	460030310	4985	4985	4985	4985	0
127	20241210	175100	460030310	4985	4985	4985	4985	0
128	20241210	175000	460030310	4985	4985	4985	4985	0
129	20241210	174900	460030310	4985	4985	4985	4985	0
130	20241210	174800	460030310	4985	4985	4985	4985	0
131	20241210	174700	460030310	4985	4985	4985	4985	0
132	20241210	174600	460030310	4985	4985	4985	4985	0
133	20241210	174500	460030310	4985	4985	4985	4985	0
134	20241210	174400	460030310	4985	4985	4985	4985	0
135	20241210	174300	460030310	4985	4985	4985	4985	0
136	20241210	174200	460030310	4985	4985	4985	4985	0
137	20241210	174100	460030310	4985	4985	4985	4985	0
138	20241210	174000	460030310	4985	4985	4985	4985	0
139	20241210	173900	460030310	4985	4985	4985	4985	0
140	20241210	173800	460030310	4985	4985	4985	4985	0
141	20241210	173700	460030310	4985	4985	4985	4985	0
142	20241210	173600	460030310	4985	4985	4985	4985	0
143	20241210	173500	460030310	4985	4985	4985	4985	0
144	20241210	173400	460030310	4985	4985	4985	4985	0
145	20241210	173300	460030310	4985	4985	4985	4985	0
146	20241210	173200	460030310	4985	4985	4985	4985	0
147	20241210	173100	460030310	4985	4985	4985	4985	0
148	20241210	173000	460030310	4985	4985	4985	4985	0
149	20241210	172900	460030310	4985	4985	4985	4985	0
150	20241210	172800	460030310	4985	4985	4985	4985	0
151	20241210	172700	460030310	4985	4985	4985	4985	0
152	20241210	172600	460030310	4985	4985	4985	4985	1655
153	20241210	172500	460030310	4985	4985	4985	4985	0
154	20241210	172400	460030310	4985	4985	4985	4985	0
155	20241210	172300	460030310	4985	4985	4985	4985	0
156	20241210	172200	460030310	4985	4985	4985	4985	0
157	20241210	172100	460030310	4985	4985	4985	4985	0
158	20241210	172000	460030310	4985	4985	4985	4985	0
159	20241210	171900	460030310	4985	4985	4985	4985	0
160	20241210	171800	460030310	4985	4985	4985	4985	0
161	20241210	171700	460030310	4985	4985	4985	4985	0
162	20241210	171600	460030310	4985	4985	4985	4985	0
163	20241210	171500	460030310	4985	4985	4985	4985	0
164	20241210	171400	460030310	4985	4985	4985	4985	0
165	20241210	171300	460030310	4985	4985	4985	4985	0
166	20241210	171200	460030310	4985	4985	4985	4985	0
167	20241210	171100	460030310	4985	4985	4985	4985	0
168	20241210	171000	460030310	4985	4985	4985	4985	0
169	20241210	170900	460030310	4985	4985	4985	4985	0
170	20241210	170800	460030310	4985	4985	4985	4985	0
171	20241210	170700	460030310	4985	4985	4985	4985	0
172	20241210	170600	460030310	4985	4985	4985	4985	0
173	20241210	170500	460030310	4985	4985	4985	4985	0
174	20241210	170400	460030310	4985	4985	4985	4985	0
175	20241210	170300	460030310	4985	4985	4985	4985	0
176	20241210	170200	460030310	4985	4985	4985	4985	0
177	20241210	170100	460030310	4985	4985	4985	4985	0
178	20241210	170000	460030310	4985	4985	4985	4985	0
179	20241210	165900	460030310	4985	4985	4985	4985	0
180	20241210	165800	460030310	4985	4985	4985	4985	0
181	20241210	165700	460030310	4985	4985	4985	4985	0
182	20241210	165600	460030310	4985	4985	4985	4985	1655
183	20241210	165500	460030310	4985	4985	4985	4985	0
184	20241210	165400	460030310	4985	4985	4985	4985	0
185	20241210	165300	460030310	4985	4985	4985	4985	0
186	20241210	165200	460030310	4985	4985	4985	4985	0
187	20241210	165100	460030310	4985	4985	4985	4985	0
188	20241210	165000	460030310	4985	4985	4985	4985	0
189	20241210	164900	460030310	4985	4985	4985	4985	0
190	20241210	164800	460030310	4985	4985	4985	4985	0
191	20241210	164700	460030310	4985	4985	4985	4985	0
192	20241210	164600	460030310	4985	4985	4985	4985	0
193	20241210	164500	460030310	4985	4985	4985	4985	0
194	20241210	164400	460030310	4985	4985	4985	4985	0
195	20241210	164300	460030310	4985	4985	4985	4985	0
196	20241210	164200	460030310	4985	4985	4985	4985	0
197	20241210	164100	460030310	4985	4985	4985	4985	0
198	20241210	164000	460030310	4985	4985	4985	4985	0
199	20241210	163900	460030310	4985	4985	4985	4985	0
200	20241210	163800	460030310	4985	4985	4985	4985	0
201	20241210	163700	460030310	4985	4985	4985	4985	0
202	20241210	163600	460030310	4985	4985	4985	4985	0
203	20241210	163500	460030310	4985	4985	4985	4985	0
204	20241210	163400	460030310	4985	4985	4985	4985	0
205	20241210	163300	460030310	4985	4985	4985	4985	0
206	20241210	163200	460030310	4985	4985	4985	4985	0
207	20241210	163100	460030310	4985	4985	4985	4985	0
208	20241210	163000	460030310	4985	4985	4985	4985	0
209	20241210	162900	460030310	4985	4985	4985	4985	0
210	20241210	162800	460030310	4985	4985	4985	4985	0
211	20241210	162700	460030310	4985	4985	4985	4985	0
212	20241210	162600	460030310	4985	4985	4985	4985	1655
213	20241210	162500	460030310	4985	4985	4985	4985	0
214	20241210	162400	460030310	4985	4985	4985	4985	0
215	20241210	162300	460030310	4985	4985	4985	4985	0
216	20241210	162200	460030310	4985	4985	4985	4985	0
217	20241210	162100	460030310	4985	4985	4985	4985	0
218	20241210	162000	460030310	4985	4985	4985	4985	0
219	20241210	161900	460030310	4985	4985	4985	4985	0
220	20241210	161800	460030310	4985	4985	4985	4985	0
221	20241210	161700	460030310	4985	4985	4985	4985	0
222	20241210	161600	460030310	4985	4985	4985	4985	0
223	20241210	161500	460030310	4985	4985	4985	4985	0
224	20241210	161400	460030310	4985	4985	4985	4985	0
225	20241210	161300	460030310	4985	4985	4985	4985	0
226	20241210	161200	460030310	4985	4985	4985	4985	0
227	20241210	161100	460030310	4985	4985	4985	4985	0
228	20241210	161000	460030310	4985	4985	4985	4985	0
229	20241210	160900	460030310	4985	4985	4985	4985	0
230	20241210	160800	460030310	4985	4985	4985	4985	0
231	20241210	160700	460030310	4985	4985	4985	4985	0
232	20241210	160600	460030310	4985	4985	4985	4985	0
233	20241210	160500	460030310	4985	4985	4985	4985	0
234	20241210	160400	460030310	4985	4985	4985	4985	0
235	20241210	160300	460030310	4985	4985	4985	4985	0
236	20241210	160200	460030310	4985	4985	4985	4985	0
237	20241210	160100	460030310	4985	4985	4985	4985	0
238	20241210	160000	460030310	4985	4985	4985	4985	0
239	20241210	155900	460030310	4985	4985	4985	4985	0
240	20241210	155800	460030310	4985	4985	4985	4985	0
241	20241210	155700	460030310	4985	4985	4985	4985	0
242	20241210	155600	460030310	4985	4985	4985	4985	1655
243	20241210	155500	460030310	4985	4985	4985	4985	0
244	20241210	155400	460030310	4985	4985	4985	4985	0
245	20241210	155300	460030310	4985	4985	4985	4985	0
246	20241210	155200	460030310	4985	4985	4985	4985	0
247	20241210	155100	460030310	4985	4985	4985	4985	0
248	20241210	155000	460030310	4985	4985	4985	4985	0
249	20241210	154900	460030310	4985	4985	4985	4985	0
250	20241210	154800	460030310	4985	4985	4985	4985	0
251	20241210	154700	460030310	4985	4985	4985	4985	0
252	20241210	154600	460030310	4985	4985	4985	4985	0
253	20241210	154500	460030310	4985	4985	4985	4985	0
254	20241210	154400	460030310	4985	4985	4985	4985	0
255	20241210	154300	460030310	4985	4985	4985	4985	0
256	20241210	154200	460030310	4985	4985	4985	4985	0
257	20241210	154100	460030310	4985	4985	4985	4985	0
258	20241210	154000	460030310	4985	4985	4985	4985	0
259	20241210	153900	460030310	4985	4985	4985	4985	0
260	20241210	153800	460030310	4985	4985	4985	4985	0
261	20241210	153700	460030310	4985	4985	4985	4985	0
262	20241210	153600	460030310	4985	4985	4985	4985	0
263	20241210	153500	460030310	4985	4985	4985	4985	0
264	20241210	153400	460030310	4985	4985	4985	4985	0
265	20241210	153300	460030310	4985	4985	4985	4985	0
266	20241210	153200	460030310	4985	4985	4985	4985	0
267	20241210	153100	460030310	4985	4985	4985	4985	0
268	20241210	153000	460030310	4985	4985	4985	4985	1655
269	20241210	152900	451780135	4980	4980	4980	4980	0
270	20241210	152800	451780135	4980	4980	4980	4980	0
271	20241210	152700	451780135	4980	4980	4980	4980	0
272	20241210	152600	451780135	4980	4980	4980	4980	0
273	20241210	152500	451780135	4980	4980	4980	4980	0
274	20241210	152400	451780135	4980	4980	4980	4980	0
275	20241210	152300	451780135	4980	4980	4980	4980	0
276	20241210	152200	451780135	4980	4980	4980	4980	0
277	20241210	152100	451780135	4980	4980	4980	4980	0
278	20241210	152000	451780135	4980	4980	4980	4980	0
279	20241210	151900	451780135	4980	4980	4985	4980	131
280	20241210	151800	451127150	4985	4980	4985	4980	219
281	20241210	151700	450035960	4980	4980	4980	4980	0
282	20241210	151600	450035960	4980	4980	4980	4980	1390
283	20241210	151500	443113760	4975	4970	4975	4970	1072
284	20241210	151400	437780610	4970	4970	4970	4970	0
285	20241210	151300	437780610	4970	4970	4970	4970	326
286	20241210	151200	436160390	4960	4960	4960	4960	90
287	20241210	151100	435713990	4960	4960	4960	4960	32
288	20241210	151000	435555270	4960	4960	4960	4960	0
289	20241210	150900	435555270	4960	4960	4960	4960	2
290	20241210	150800	435545350	4965	4965	4965	4965	4
291	20241210	150700	435525490	4965	4975	4975	4965	16
292	20241210	150600	435446000	4975	4975	4975	4975	148
293	20241210	150500	434709700	4970	4970	4970	4970	4
294	20241210	150400	434689820	4960	4960	4960	4960	0
295	20241210	150300	434689820	4960	4960	4960	4960	140
296	20241210	150200	433995420	4955	4960	4960	4955	200
297	20241210	150100	433003685	4960	4960	4960	4960	627
298	20241210	150000	429893765	4955	4960	4960	4955	200
299	20241210	145900	428901880	4970	4960	4970	4960	55
300	20241210	145800	428628840	4960	4960	4960	4960	37
301	20241210	145700	428445320	4960	4960	4960	4960	0
302	20241210	145600	428445320	4960	4960	4960	4960	0
303	20241210	145500	428445320	4960	4960	4960	4960	73
304	20241210	145400	428083240	4970	4970	4970	4970	0
305	20241210	145300	428083240	4970	4970	4970	4970	0
306	20241210	145200	428083240	4970	4970	4970	4970	0
307	20241210	145100	428083240	4970	4960	4970	4960	124
308	20241210	145000	427468130	4955	4955	4955	4955	39
309	20241210	144900	427274885	4955	4955	4955	4955	2
310	20241210	144800	427264975	4960	4970	4970	4960	22
311	20241210	144700	427155845	4970	4970	4970	4970	0
312	20241210	144600	427155845	4970	4970	4970	4970	0
313	20241210	144500	427155845	4970	4970	4970	4970	10
314	20241210	144400	427106145	4955	4955	4955	4955	1
315	20241210	144300	427101190	4975	4975	4975	4975	0
316	20241210	144200	427101190	4975	4975	4975	4975	0
317	20241210	144100	427101190	4975	4975	4975	4975	0
318	20241210	144000	427101190	4975	4975	4975	4975	0
319	20241210	143900	427101190	4975	4975	4975	4975	0
320	20241210	143800	427101190	4975	4975	4975	4975	0
321	20241210	143700	427101190	4975	4975	4975	4975	3
322	20241210	143600	427086265	4975	4975	4975	4975	104
323	20241210	143500	426568865	4975	4975	4975	4975	10
324	20241210	143400	426519115	4975	4975	4975	4975	2
325	20241210	143300	426509165	4950	4960	4960	4950	529
326	20241210	143200	423888780	4980	4980	4980	4980	116
327	20241210	143100	423311100	4980	4980	4980	4980	5
328	20241210	143000	423286200	4980	4980	4980	4980	11
329	20241210	142900	423231420	4980	4980	4980	4980	12
330	20241210	142800	423171660	4960	4960	4960	4960	250
331	20241210	142700	421931660	4955	4985	4985	4955	66
332	20241210	142600	421604030	4985	4985	4985	4985	193
333	20241210	142500	420641925	4985	4985	4985	4985	0
334	20241210	142400	420641925	4985	4985	4985	4985	3
335	20241210	142300	420626970	4985	4985	4985	4985	9
336	20241210	142200	420582105	4985	4985	4985	4985	0
337	20241210	142100	420582105	4985	4985	4985	4985	5
338	20241210	142000	420557180	4985	4985	4985	4985	5
339	20241210	141900	420532255	4985	4955	4985	4955	11
340	20241210	141800	420477720	4955	4985	4985	4955	2
341	20241210	141700	420467780	4985	4975	4985	4975	210
342	20241210	141600	419422310	4950	4950	4950	4950	287
343	20241210	141500	418001660	4975	4975	4975	4975	4
344	20241210	141400	417981760	4975	4975	4975	4975	131
345	20241210	141300	417330035	4975	4975	4975	4975	0
346	20241210	141200	417330035	4975	4975	4975	4975	0
347	20241210	141100	417330035	4975	4975	4975	4975	138
348	20241210	141000	416643485	4980	4980	4980	4980	4
349	20241210	140900	416623565	4980	4980	4980	4980	10
350	20241210	140800	416573765	4980	4980	4980	4980	100
351	20241210	140700	416075765	4950	4950	4950	4950	0
352	20241210	140600	416075765	4950	4955	4955	4950	552
353	20241210	140500	413340865	4955	4955	4955	4955	0
354	20241210	140400	413340865	4955	4955	4955	4955	0
355	20241210	140300	413340865	4955	4975	4975	4955	1001
356	20241210	140200	408380890	4975	4955	4975	4955	325
357	20241210	140100	406769215	4950	4950	4950	4950	0
358	20241210	140000	406769215	4950	4950	4950	4950	0
359	20241210	135900	406769215	4950	4950	4950	4950	0
360	20241210	135800	406769215	4950	4950	4950	4950	0
361	20241210	135700	406769215	4950	4950	4950	4950	0
362	20241210	135600	406769215	4950	4955	4970	4950	737
363	20241210	135500	403115955	4955	4965	4970	4955	603
364	20241210	135400	400124895	4970	4970	4970	4970	54
365	20241210	135300	399856515	4970	4970	4970	4970	215
366	20241210	135200	398787965	4970	4970	4970	4970	82
367	20241210	135100	398380425	4970	4970	4970	4970	47
368	20241210	135000	398146835	4975	4975	4975	4975	5
369	20241210	134900	398121960	4975	4975	4975	4975	0
370	20241210	134800	398121960	4975	4975	4975	4975	118
371	20241210	134700	397534910	4985	4985	4985	4985	0
372	20241210	134600	397534910	4985	4985	4985	4985	10
373	20241210	134500	397485060	4985	4985	4985	4985	0
374	20241210	134400	397485060	4985	4985	4985	4985	16
375	20241210	134300	397405300	4985	4985	4985	4985	0
376	20241210	134200	397405300	4985	4985	4985	4985	41
377	20241210	134100	397200915	4990	4990	4990	4990	0
378	20241210	134000	397200915	4990	4990	4990	4990	0
379	20241210	133900	397200915	4990	4990	4990	4990	0
380	20241210	133800	397200915	4990	4990	4990	4990	0
381	20241210	133700	397200915	4990	4990	4990	4990	0
382	20241210	133600	397200915	4990	4985	4990	4985	446
383	20241210	133500	394977005	4990	4990	4990	4990	12
384	20241210	133400	394917125	4990	4990	4990	4990	28
385	20241210	133300	394777405	5000	5000	5000	5000	0
386	20241210	133200	394777405	5000	5000	5000	5000	0
387	20241210	133100	394777405	5000	5000	5000	5000	5
388	20241210	133000	394752405	5000	4990	5000	4990	48
389	20241210	132900	394512865	4990	4990	4990	4990	19
390	20241210	132800	394418055	4990	4990	4990	4990	0
391	20241210	132700	394418055	4990	4990	4990	4990	1
392	20241210	132600	394413065	4985	4985	4985	4985	0
393	20241210	132500	394413065	4985	4985	4985	4985	100
394	20241210	132400	393914565	4985	4985	4985	4985	33
395	20241210	132300	393750060	4985	4985	4990	4985	112
396	20241210	132200	393191605	5000	5000	5000	4995	3
397	20241210	132100	393176610	4985	4985	4985	4985	3
398	20241210	132000	393161655	5000	5000	5000	5000	0
399	20241210	131900	393161655	5000	5000	5000	5000	2
400	20241210	131800	393151655	5000	5000	5000	5000	1
401	20241210	131700	393146655	4995	4995	4995	4995	143
402	20241210	131600	392432370	4995	4995	4995	4995	1
403	20241210	131500	392427375	4995	4995	4995	4995	100
404	20241210	131400	391927875	4995	4995	4995	4995	0
405	20241210	131300	391927875	4995	4995	4995	4995	8
406	20241210	131200	391887915	4995	4980	4995	4970	1052
407	20241210	131100	386649450	5000	5000	5000	5000	1
408	20241210	131000	386644450	4990	4990	4990	4990	730
409	20241210	130900	383001750	4990	4990	4990	4990	0
410	20241210	130800	383001750	4990	4990	4990	4990	7
411	20241210	130700	382966820	4990	4990	4990	4990	50
412	20241210	130600	382717320	4990	4990	4990	4990	4
413	20241210	130500	382697360	4990	4990	4990	4990	0
414	20241210	130400	382697360	4990	4990	4990	4990	0
415	20241210	130300	382697360	4990	4990	4990	4990	5
416	20241210	130200	382672410	4990	4990	4990	4990	3
417	20241210	130100	382657440	4990	4975	4990	4975	547
418	20241210	130000	379932570	4975	4970	4975	4970	651
419	20241210	125900	376695205	4970	4975	4975	4970	354
420	20241210	125800	374935205	4980	4980	4980	4975	118
421	20241210	125700	374348065	4980	4980	4980	4980	220
422	20241210	125600	373252465	4980	4980	4980	4980	18
423	20241210	125500	373162825	4980	4980	4980	4980	50
424	20241210	125400	372913825	4985	4980	4985	4980	159
425	20241210	125300	372121905	4985	4985	4985	4985	0
426	20241210	125200	372121905	4985	4985	4985	4985	1
427	20241210	125100	372116920	4985	4985	4985	4985	2
428	20241210	125000	372106950	4985	4985	4985	4985	0
429	20241210	124900	372106950	4985	4985	4985	4985	13
430	20241210	124800	372042145	4970	4970	4970	4970	2
431	20241210	124700	372032205	4970	4970	4970	4970	0
432	20241210	124600	372032205	4970	4970	4970	4970	0
433	20241210	124500	372032205	4970	4985	4985	4970	185
434	20241210	124400	371111700	4985	4985	4985	4985	71
435	20241210	124300	370757765	4985	4985	4985	4985	11
436	20241210	124200	370702930	4990	4990	4990	4990	1
437	20241210	124100	370697940	5000	5000	5000	5000	4
438	20241210	124000	370677940	5000	5000	5000	5000	346
439	20241210	123900	368947940	5000	5000	5000	4975	256
440	20241210	123800	367670440	5000	4990	5000	4990	1004
441	20241210	123700	362658665	4990	4985	4990	4985	824
442	20241210	123600	358547405	4980	4980	4980	4980	5
443	20241210	123500	358522505	4985	4980	4985	4980	400
444	20241210	123400	356529725	4980	4970	4980	4970	710
445	20241210	123300	352999665	4970	4970	4970	4970	0
446	20241210	123200	352999665	4970	4970	4970	4970	2
447	20241210	123100	352989725	4970	4970	4970	4970	17
448	20241210	123000	352905235	4960	4960	4960	4960	0
449	20241210	122900	352905235	4960	4960	4960	4960	433
450	20241210	122800	350757555	4960	4960	4960	4960	0
451	20241210	122700	350757555	4960	4960	4960	4960	0
452	20241210	122600	350757555	4960	4950	4960	4950	738
453	20241210	122500	347102485	4950	4950	4950	4950	100
454	20241210	122400	346607485	4950	4950	4950	4950	37
455	20241210	122300	346424335	4950	4950	4950	4950	18
456	20241210	122200	346335235	4950	4950	4950	4950	0
457	20241210	122100	346335235	4950	4950	4950	4950	54
458	20241210	122000	346067935	4950	4950	4950	4950	71
459	20241210	121900	345716485	4950	4955	4955	4950	21
460	20241210	121800	345612530	4955	4955	4955	4955	8
461	20241210	121700	345572890	4950	4950	4950	4950	0
462	20241210	121600	345572890	4950	4950	4950	4950	1
463	20241210	121500	345567940	4955	4955	4955	4955	0
464	20241210	121400	345567940	4955	4955	4955	4955	0
465	20241210	121300	345567940	4955	4955	4955	4955	2
466	20241210	121200	345558030	4955	4955	4955	4955	12
467	20241210	121100	345498570	4950	4950	4950	4950	0
468	20241210	121000	345498570	4950	4955	4980	4950	619
469	20241210	120900	342431615	4955	4960	4960	4955	148
470	20241210	120800	341697605	4955	4955	4955	4955	0
471	20241210	120700	341697605	4955	4955	4955	4955	0
472	20241210	120600	341697605	4955	4955	4955	4955	0
473	20241210	120500	341697605	4955	4955	4955	4955	81
474	20241210	120400	341296250	4955	4990	4990	4955	12
475	20241210	120300	341236440	4990	4990	4990	4990	16
476	20241210	120200	341156600	4985	4985	4985	4985	4
477	20241210	120100	341136660	4985	4980	4985	4980	1309
478	20241210	120000	334617330	4955	4955	4955	4955	0
479	20241210	115900	334617330	4955	4960	4960	4955	100
480	20241210	115800	334121820	4960	4960	4960	4960	0
481	20241210	115700	334121820	4960	4960	4960	4960	144
482	20241210	115600	333407580	4980	4975	4980	4975	109
483	20241210	115500	332865220	4980	4980	4980	4980	0
484	20241210	115400	332865220	4980	4980	4980	4980	0
485	20241210	115300	332865220	4980	4985	4985	4980	152
486	20241210	115200	332108255	4980	4980	4980	4980	0
487	20241210	115100	332108255	4980	4980	4980	4980	29
488	20241210	115000	331963835	4990	4990	4990	4990	20
489	20241210	114900	331864035	4990	4990	4990	4990	223
490	20241210	114800	330751265	4995	4995	4995	4995	0
491	20241210	114700	330751265	4995	4995	4995	4990	5
492	20241210	114600	330726295	4995	4995	4995	4995	14
493	20241210	114500	330656365	4995	4995	4995	4995	0
494	20241210	114400	330656365	4995	4995	4995	4995	0
495	20241210	114300	330656365	4995	4995	4995	4995	2
496	20241210	114200	330646375	4995	4995	4995	4995	0
497	20241210	114100	330646375	4995	4995	4995	4995	41
498	20241210	114000	330441580	5010	5010	5010	5010	118
499	20241210	113900	329850400	5010	4995	5010	4995	14
500	20241210	113800	329780455	5010	5010	5010	5010	301
501	20241210	113700	328272445	5020	5020	5020	5020	1
502	20241210	113600	328267425	5020	5020	5020	5020	0
503	20241210	113500	328267425	5020	5020	5020	5020	0
504	20241210	113400	328267425	5020	5020	5020	5020	115
505	20241210	113300	327690125	5020	5020	5020	5020	399
506	20241210	113200	325687145	5020	4990	5020	4990	2001
507	20241210	113100	315702125	5020	5020	5020	5020	10
508	20241210	113000	315651925	5020	5020	5020	5020	92
509	20241210	112900	315190085	5020	5020	5020	5020	19
510	20241210	112800	315094705	5020	4990	5020	4990	1417
511	20241210	112700	307992515	5000	4990	5000	4990	4961
512	20241210	112600	283209970	4990	4990	4990	4990	50
513	20241210	112500	282960470	4990	4990	4990	4990	0
514	20241210	112400	282960470	4990	4990	4990	4990	4
515	20241210	112300	282940510	4990	4990	4990	4990	1059
516	20241210	112200	277656100	4990	4990	4990	4990	3
517	20241210	112100	277641130	4990	4980	4990	4980	965
518	20241210	112000	272830725	4975	4975	4975	4975	18
519	20241210	111900	272741175	4980	4975	4980	4975	218
520	20241210	111800	271656470	4975	4975	4975	4975	3
521	20241210	111700	271641545	4975	4975	4975	4975	4
522	20241210	111600	271621645	4975	4975	4975	4975	0
523	20241210	111500	271621645	4975	4975	4975	4975	0
524	20241210	111400	271621645	4975	4975	4975	4975	61
525	20241210	111300	271318170	4975	4975	4975	4975	14
526	20241210	111200	271248520	4975	4950	4975	4950	623
527	20241210	111100	268164095	4980	4980	4980	4980	34
528	20241210	111000	267994775	4985	4985	4985	4985	1
529	20241210	110900	267989790	4985	4985	4985	4985	50
530	20241210	110800	267740540	4985	4985	4985	4985	0
531	20241210	110700	267740540	4985	4985	4985	4985	0
532	20241210	110600	267740540	4985	4985	4985	4985	0
533	20241210	110500	267740540	4985	4985	4985	4985	0
534	20241210	110400	267740540	4985	4985	4985	4985	11
535	20241210	110300	267685705	4985	4985	4985	4985	10
536	20241210	110200	267635855	4985	4985	4985	4985	6
537	20241210	110100	267605945	4985	4980	4985	4980	60
538	20241210	110000	267306935	4920	4940	4940	4920	306
539	20241210	105900	265797655	4990	4990	4990	4990	356
540	20241210	105800	264021215	4990	4990	4990	4990	10
541	20241210	105700	263971315	4990	4975	4990	4975	524
542	20241210	105600	261360530	4980	4980	4980	4980	5
543	20241210	105500	261335630	4980	4970	4980	4970	919
544	20241210	105400	256763110	4970	4970	4970	4970	1
545	20241210	105300	256758140	4970	4975	4975	4970	309
546	20241210	105200	255222325	4980	4965	4980	4965	136
547	20241210	105100	254546545	4965	4960	4965	4960	88
548	20241210	105000	254109755	4955	4950	4955	4950	524
549	20241210	104900	251515835	4950	4950	4950	4950	0
550	20241210	104800	251515835	4950	4950	4950	4950	0
551	20241210	104700	251515835	4950	4950	4950	4950	13
552	20241210	104600	251451485	4950	4950	4950	4950	962
553	20241210	104500	246689585	4950	4950	4950	4950	20
554	20241210	104400	246590585	4950	4945	4950	4945	1000
555	20241210	104300	241641210	4915	4940	4940	4915	718
556	20241210	104200	238104475	4940	4940	4940	4940	312
557	20241210	104100	236563195	4935	4935	4935	4935	35
558	20241210	104000	236390470	4935	4935	4935	4935	0
559	20241210	103900	236390470	4935	4930	4935	4930	1734
560	20241210	103800	227837925	4930	4930	4930	4930	31
561	20241210	103700	227685095	4920	4920	4920	4920	25
562	20241210	103600	227562095	4920	4920	4920	4920	326
563	20241210	103500	225958175	4915	4915	4915	4915	0
564	20241210	103400	225958175	4915	4915	4915	4915	1
565	20241210	103300	225953260	4920	4910	4920	4910	267
566	20241210	103200	224640090	4905	4905	4905	4905	0
567	20241210	103100	224640090	4905	4910	4910	4905	127
568	20241210	103000	224017150	4910	4910	4910	4910	62
569	20241210	102900	223712730	4915	4925	4925	4915	101
570	20241210	102800	223215985	4930	4925	4930	4925	60
571	20241210	102700	222920255	4925	4920	4925	4920	726
572	20241210	102600	219347215	4920	4920	4920	4920	5
573	20241210	102500	219322615	4920	4915	4920	4915	206
574	20241210	102400	218309125	4915	4920	4920	4915	115
575	20241210	102300	217743875	4915	4915	4915	4915	30
576	20241210	102200	217596425	4915	4915	4915	4915	126
577	20241210	102100	216977135	4920	4920	4920	4920	198
578	20241210	102000	216002975	4915	4890	4915	4890	1068
579	20241210	101900	210760815	4905	4905	4905	4905	67
580	20241210	101800	210432180	4905	4905	4905	4905	0
581	20241210	101700	210432180	4905	4905	4905	4905	0
582	20241210	101600	210432180	4905	4905	4905	4905	10
583	20241210	101500	210383130	4905	4905	4905	4905	103
584	20241210	101400	209877915	4905	4905	4905	4905	104
585	20241210	101300	209367795	4895	4895	4895	4895	0
586	20241210	101200	209367795	4895	4895	4895	4895	6
587	20241210	101100	209338425	4895	4900	4900	4895	626
588	20241210	101000	206271545	4905	4905	4905	4905	100
589	20241210	100900	205781045	4905	4920	4920	4905	781
590	20241210	100800	201946345	4920	4915	4920	4910	171
591	20241210	100700	201106190	4910	4915	4920	4910	116
592	20241210	100600	200535590	4920	4925	4925	4915	1069
593	20241210	100500	195275740	4925	4925	4925	4925	110
594	20241210	100400	194733990	4920	4920	4920	4920	133
595	20241210	100300	194079630	4920	4920	4920	4920	121
596	20241210	100200	193484310	4900	4885	4920	4885	2960
597	20241210	100100	178985765	4885	4880	4885	4880	1178
598	20241210	100000	173232685	4870	4870	4870	4870	110
599	20241210	095900	172696985	4880	4870	4885	4870	858
600	20241210	095800	168510760	4865	4860	4865	4860	1327
601	20241210	095700	162058455	4860	4860	4860	4860	2
602	20241210	095600	162048735	4860	4860	4860	4860	31
603	20241210	095500	161898075	4855	4855	4855	4855	9
604	20241210	095400	161854380	4855	4860	4860	4855	223
605	20241210	095300	160771515	4860	4860	4860	4860	9
606	20241210	095200	160727775	4860	4860	4860	4860	44
607	20241210	095100	160513935	4865	4870	4870	4865	1176
608	20241210	095000	154792660	4865	4850	4865	4850	1191
609	20241210	094900	149005390	4850	4865	4865	4850	124
610	20241210	094800	148402430	4865	4865	4865	4865	1
611	20241210	094700	148397565	4860	4860	4860	4860	0
612	20241210	094600	148397565	4860	4860	4860	4860	0
613	20241210	094500	148397565	4860	4860	4860	4860	212
614	20241210	094400	147367245	4860	4840	4860	4840	868
615	20241210	094300	143150765	4860	4860	4860	4840	70
616	20241210	094200	142811415	4855	4850	4855	4850	397
617	20241210	094100	140885830	4850	4850	4850	4850	0
618	20241210	094000	140885830	4850	4830	4850	4830	1522
619	20241210	093900	133512460	4840	4840	4840	4840	0
620	20241210	093800	133512460	4840	4840	4840	4840	80
621	20241210	093700	133125260	4840	4825	4840	4825	199
622	20241210	093600	132164505	4840	4845	4845	4840	119
623	20241210	093500	131588515	4845	4845	4845	4845	26
624	20241210	093400	131462545	4850	4850	4850	4850	178
625	20241210	093300	130599245	4850	4850	4850	4850	200
626	20241210	093200	129629245	4860	4855	4860	4855	676
627	20241210	093100	126346660	4850	4850	4850	4850	7
628	20241210	093000	126312710	4850	4850	4850	4850	13
629	20241210	092900	126249660	4850	4850	4850	4850	0
630	20241210	092800	126249660	4850	4845	4850	4845	157
631	20241210	092700	125488990	4850	4855	4855	4850	502
632	20241210	092600	123051785	4855	4855	4855	4850	778
633	20241210	092500	119274600	4855	4850	4855	4850	1946
634	20241210	092400	109828290	4840	4840	4840	4840	1100
635	20241210	092300	104504290	4840	4840	4840	4840	33
636	20241210	092200	104344570	4840	4820	4840	4820	244
637	20241210	092100	103165270	4820	4840	4840	4820	993
638	20241210	092000	98368770	4855	4855	4855	4850	323
639	20241210	091900	96802200	4860	4840	4860	4840	1241
640	20241210	091800	90780625	4850	4840	4850	4830	617
641	20241210	091700	87795540	4855	4855	4855	4855	20
642	20241210	091600	87698440	4860	4860	4860	4860	0
643	20241210	091500	87698440	4860	4860	4860	4855	199
644	20241210	091400	86731400	4860	4860	4860	4860	131
645	20241210	091300	86094740	4860	4840	4860	4840	484
646	20241210	091200	83751340	4840	4810	4840	4810	4111
647	20241210	091100	63936810	4805	4780	4805	4780	489
648	20241210	091000	61592360	4775	4745	4775	4745	152
649	20241210	090900	60869055	4745	4765	4765	4745	211
650	20241210	090800	59867790	4770	4770	4770	4760	2750
651	20241210	090700	46755775	4770	4800	4800	4770	299
652	20241210	090600	45322915	4770	4775	4775	4770	581
653	20241210	090500	42551410	4775	4790	4790	4775	1511
654	20241210	090400	35322080	4785	4780	4785	4780	828
655	20241210	090300	31360310	4765	4715	4815	4715	2595
656	20241210	090200	18981390	4715	4715	4740	4680	652
657	20241210	090100	15901880	4720	4720	4720	4720	50
658	20241210	090000	15665880	4720	4610	4720	4610	3179