KissMeData/080520/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195700	90689990	2910	2910	2910	2910	456
3	20241210	195600	90689990	2910	2910	2910	2910	0
4	20241210	195500	90689990	2910	2910	2910	2910	0
5	20241210	195400	90689990	2910	2910	2910	2910	0
6	20241210	195300	90689990	2910	2910	2910	2910	0
7	20241210	195200	90689990	2910	2910	2910	2910	0
8	20241210	195100	90689990	2910	2910	2910	2910	0
9	20241210	195000	90689990	2910	2910	2910	2910	0
10	20241210	194900	90689990	2910	2910	2910	2910	0
11	20241210	194800	90689990	2910	2910	2910	2910	0
12	20241210	194700	90689990	2910	2910	2910	2910	0
13	20241210	194600	90689990	2910	2910	2910	2910	0
14	20241210	194500	90689990	2910	2910	2910	2910	0
15	20241210	194400	90689990	2910	2910	2910	2910	0
16	20241210	194300	90689990	2910	2910	2910	2910	0
17	20241210	194200	90689990	2910	2910	2910	2910	0
18	20241210	194100	90689990	2910	2910	2910	2910	0
19	20241210	194000	90689990	2910	2910	2910	2910	0
20	20241210	193900	90689990	2910	2910	2910	2910	0
21	20241210	193800	90689990	2910	2910	2910	2910	0
22	20241210	193700	90689990	2910	2910	2910	2910	0
23	20241210	193600	90689990	2910	2910	2910	2910	0
24	20241210	193500	90689990	2910	2910	2910	2910	0
25	20241210	193400	90689990	2910	2910	2910	2910	0
26	20241210	193300	90689990	2910	2910	2910	2910	0
27	20241210	193200	90689990	2910	2910	2910	2910	0
28	20241210	193100	90689990	2910	2910	2910	2910	0
29	20241210	193000	90689990	2910	2910	2910	2910	0
30	20241210	192900	90689990	2910	2910	2910	2910	0
31	20241210	192800	90689990	2910	2910	2910	2910	0
32	20241210	192700	90689990	2910	2910	2910	2910	456
33	20241210	192600	90689990	2910	2910	2910	2910	0
34	20241210	192500	90689990	2910	2910	2910	2910	0
35	20241210	192400	90689990	2910	2910	2910	2910	0
36	20241210	192300	90689990	2910	2910	2910	2910	0
37	20241210	192200	90689990	2910	2910	2910	2910	0
38	20241210	192100	90689990	2910	2910	2910	2910	0
39	20241210	192000	90689990	2910	2910	2910	2910	0
40	20241210	191900	90689990	2910	2910	2910	2910	0
41	20241210	191800	90689990	2910	2910	2910	2910	0
42	20241210	191700	90689990	2910	2910	2910	2910	0
43	20241210	191600	90689990	2910	2910	2910	2910	0
44	20241210	191500	90689990	2910	2910	2910	2910	0
45	20241210	191400	90689990	2910	2910	2910	2910	0
46	20241210	191300	90689990	2910	2910	2910	2910	0
47	20241210	191200	90689990	2910	2910	2910	2910	0
48	20241210	191100	90689990	2910	2910	2910	2910	0
49	20241210	191000	90689990	2910	2910	2910	2910	0
50	20241210	190900	90689990	2910	2910	2910	2910	0
51	20241210	190800	90689990	2910	2910	2910	2910	0
52	20241210	190700	90689990	2910	2910	2910	2910	0
53	20241210	190600	90689990	2910	2910	2910	2910	0
54	20241210	190500	90689990	2910	2910	2910	2910	0
55	20241210	190400	90689990	2910	2910	2910	2910	0
56	20241210	190300	90689990	2910	2910	2910	2910	0
57	20241210	190200	90689990	2910	2910	2910	2910	0
58	20241210	190100	90689990	2910	2910	2910	2910	0
59	20241210	190000	90689990	2910	2910	2910	2910	0
60	20241210	185900	90689990	2910	2910	2910	2910	0
61	20241210	185800	90689990	2910	2910	2910	2910	0
62	20241210	185700	90689990	2910	2910	2910	2910	456
63	20241210	185600	90689990	2910	2910	2910	2910	0
64	20241210	185500	90689990	2910	2910	2910	2910	0
65	20241210	185400	90689990	2910	2910	2910	2910	0
66	20241210	185300	90689990	2910	2910	2910	2910	0
67	20241210	185200	90689990	2910	2910	2910	2910	0
68	20241210	185100	90689990	2910	2910	2910	2910	0
69	20241210	185000	90689990	2910	2910	2910	2910	0
70	20241210	184900	90689990	2910	2910	2910	2910	0
71	20241210	184800	90689990	2910	2910	2910	2910	0
72	20241210	184700	90689990	2910	2910	2910	2910	0
73	20241210	184600	90689990	2910	2910	2910	2910	0
74	20241210	184500	90689990	2910	2910	2910	2910	0
75	20241210	184400	90689990	2910	2910	2910	2910	0
76	20241210	184300	90689990	2910	2910	2910	2910	0
77	20241210	184200	90689990	2910	2910	2910	2910	0
78	20241210	184100	90689990	2910	2910	2910	2910	0
79	20241210	184000	90689990	2910	2910	2910	2910	0
80	20241210	183900	90689990	2910	2910	2910	2910	0
81	20241210	183800	90689990	2910	2910	2910	2910	0
82	20241210	183700	90689990	2910	2910	2910	2910	0
83	20241210	183600	90689990	2910	2910	2910	2910	0
84	20241210	183500	90689990	2910	2910	2910	2910	0
85	20241210	183400	90689990	2910	2910	2910	2910	0
86	20241210	183300	90689990	2910	2910	2910	2910	0
87	20241210	183200	90689990	2910	2910	2910	2910	0
88	20241210	183100	90689990	2910	2910	2910	2910	0
89	20241210	183000	90689990	2910	2910	2910	2910	0
90	20241210	182900	90689990	2910	2910	2910	2910	0
91	20241210	182800	90689990	2910	2910	2910	2910	0
92	20241210	182700	90689990	2910	2910	2910	2910	456
93	20241210	182600	90689990	2910	2910	2910	2910	0
94	20241210	182500	90689990	2910	2910	2910	2910	0
95	20241210	182400	90689990	2910	2910	2910	2910	0
96	20241210	182300	90689990	2910	2910	2910	2910	0
97	20241210	182200	90689990	2910	2910	2910	2910	0
98	20241210	182100	90689990	2910	2910	2910	2910	0
99	20241210	182000	90689990	2910	2910	2910	2910	0
100	20241210	181900	90689990	2910	2910	2910	2910	0
101	20241210	181800	90689990	2910	2910	2910	2910	0
102	20241210	181700	90689990	2910	2910	2910	2910	0
103	20241210	181600	90689990	2910	2910	2910	2910	0
104	20241210	181500	90689990	2910	2910	2910	2910	0
105	20241210	181400	90689990	2910	2910	2910	2910	0
106	20241210	181300	90689990	2910	2910	2910	2910	0
107	20241210	181200	90689990	2910	2910	2910	2910	0
108	20241210	181100	90689990	2910	2910	2910	2910	0
109	20241210	181000	90689990	2910	2910	2910	2910	0
110	20241210	180900	90689990	2910	2910	2910	2910	0
111	20241210	180800	90689990	2910	2910	2910	2910	0
112	20241210	180700	90689990	2910	2910	2910	2910	0
113	20241210	180600	90689990	2910	2910	2910	2910	0
114	20241210	180500	90689990	2910	2910	2910	2910	0
115	20241210	180400	90689990	2910	2910	2910	2910	0
116	20241210	180300	90689990	2910	2910	2910	2910	0
117	20241210	180200	90689990	2910	2910	2910	2910	0
118	20241210	180100	90689990	2910	2910	2910	2910	0
119	20241210	180000	90689990	2910	2910	2910	2910	0
120	20241210	175900	90689990	2910	2910	2910	2910	0
121	20241210	175800	90689990	2910	2910	2910	2910	0
122	20241210	175700	90689990	2910	2910	2910	2910	456
123	20241210	175600	90689990	2910	2910	2910	2910	0
124	20241210	175500	90689990	2910	2910	2910	2910	0
125	20241210	175400	90689990	2910	2910	2910	2910	0
126	20241210	175300	90689990	2910	2910	2910	2910	0
127	20241210	175200	90689990	2910	2910	2910	2910	0
128	20241210	175100	90689990	2910	2910	2910	2910	0
129	20241210	175000	90689990	2910	2910	2910	2910	0
130	20241210	174900	90689990	2910	2910	2910	2910	0
131	20241210	174800	90689990	2910	2910	2910	2910	0
132	20241210	174700	90689990	2910	2910	2910	2910	0
133	20241210	174600	90689990	2910	2910	2910	2910	0
134	20241210	174500	90689990	2910	2910	2910	2910	0
135	20241210	174400	90689990	2910	2910	2910	2910	0
136	20241210	174300	90689990	2910	2910	2910	2910	0
137	20241210	174200	90689990	2910	2910	2910	2910	0
138	20241210	174100	90689990	2910	2910	2910	2910	0
139	20241210	174000	90689990	2910	2910	2910	2910	0
140	20241210	173900	90689990	2910	2910	2910	2910	0
141	20241210	173800	90689990	2910	2910	2910	2910	0
142	20241210	173700	90689990	2910	2910	2910	2910	0
143	20241210	173600	90689990	2910	2910	2910	2910	0
144	20241210	173500	90689990	2910	2910	2910	2910	0
145	20241210	173400	90689990	2910	2910	2910	2910	0
146	20241210	173300	90689990	2910	2910	2910	2910	0
147	20241210	173200	90689990	2910	2910	2910	2910	0
148	20241210	173100	90689990	2910	2910	2910	2910	0
149	20241210	173000	90689990	2910	2910	2910	2910	0
150	20241210	172900	90689990	2910	2910	2910	2910	0
151	20241210	172800	90689990	2910	2910	2910	2910	0
152	20241210	172700	90689990	2910	2910	2910	2910	456
153	20241210	172600	90689990	2910	2910	2910	2910	0
154	20241210	172500	90689990	2910	2910	2910	2910	0
155	20241210	172400	90689990	2910	2910	2910	2910	0
156	20241210	172300	90689990	2910	2910	2910	2910	0
157	20241210	172200	90689990	2910	2910	2910	2910	0
158	20241210	172100	90689990	2910	2910	2910	2910	0
159	20241210	172000	90689990	2910	2910	2910	2910	0
160	20241210	171900	90689990	2910	2910	2910	2910	0
161	20241210	171800	90689990	2910	2910	2910	2910	0
162	20241210	171700	90689990	2910	2910	2910	2910	0
163	20241210	171600	90689990	2910	2910	2910	2910	0
164	20241210	171500	90689990	2910	2910	2910	2910	0
165	20241210	171400	90689990	2910	2910	2910	2910	0
166	20241210	171300	90689990	2910	2910	2910	2910	0
167	20241210	171200	90689990	2910	2910	2910	2910	0
168	20241210	171100	90689990	2910	2910	2910	2910	0
169	20241210	171000	90689990	2910	2910	2910	2910	0
170	20241210	170900	90689990	2910	2910	2910	2910	0
171	20241210	170800	90689990	2910	2910	2910	2910	0
172	20241210	170700	90689990	2910	2910	2910	2910	0
173	20241210	170600	90689990	2910	2910	2910	2910	0
174	20241210	170500	90689990	2910	2910	2910	2910	0
175	20241210	170400	90689990	2910	2910	2910	2910	0
176	20241210	170300	90689990	2910	2910	2910	2910	0
177	20241210	170200	90689990	2910	2910	2910	2910	0
178	20241210	170100	90689990	2910	2910	2910	2910	0
179	20241210	170000	90689990	2910	2910	2910	2910	0
180	20241210	165900	90689990	2910	2910	2910	2910	0
181	20241210	165800	90689990	2910	2910	2910	2910	0
182	20241210	165700	90689990	2910	2910	2910	2910	456
183	20241210	165600	90689990	2910	2910	2910	2910	0
184	20241210	165500	90689990	2910	2910	2910	2910	0
185	20241210	165400	90689990	2910	2910	2910	2910	0
186	20241210	165300	90689990	2910	2910	2910	2910	0
187	20241210	165200	90689990	2910	2910	2910	2910	0
188	20241210	165100	90689990	2910	2910	2910	2910	0
189	20241210	165000	90689990	2910	2910	2910	2910	0
190	20241210	164900	90689990	2910	2910	2910	2910	0
191	20241210	164800	90689990	2910	2910	2910	2910	0
192	20241210	164700	90689990	2910	2910	2910	2910	0
193	20241210	164600	90689990	2910	2910	2910	2910	0
194	20241210	164500	90689990	2910	2910	2910	2910	0
195	20241210	164400	90689990	2910	2910	2910	2910	0
196	20241210	164300	90689990	2910	2910	2910	2910	0
197	20241210	164200	90689990	2910	2910	2910	2910	0
198	20241210	164100	90689990	2910	2910	2910	2910	0
199	20241210	164000	90689990	2910	2910	2910	2910	0
200	20241210	163900	90689990	2910	2910	2910	2910	0
201	20241210	163800	90689990	2910	2910	2910	2910	0
202	20241210	163700	90689990	2910	2910	2910	2910	0
203	20241210	163600	90689990	2910	2910	2910	2910	0
204	20241210	163500	90689990	2910	2910	2910	2910	0
205	20241210	163400	90689990	2910	2910	2910	2910	0
206	20241210	163300	90689990	2910	2910	2910	2910	0
207	20241210	163200	90689990	2910	2910	2910	2910	0
208	20241210	163100	90689990	2910	2910	2910	2910	0
209	20241210	163000	90689990	2910	2910	2910	2910	0
210	20241210	162900	90689990	2910	2910	2910	2910	0
211	20241210	162800	90689990	2910	2910	2910	2910	0
212	20241210	162700	90689990	2910	2910	2910	2910	456
213	20241210	162600	90689990	2910	2910	2910	2910	0
214	20241210	162500	90689990	2910	2910	2910	2910	0
215	20241210	162400	90689990	2910	2910	2910	2910	0
216	20241210	162300	90689990	2910	2910	2910	2910	0
217	20241210	162200	90689990	2910	2910	2910	2910	0
218	20241210	162100	90689990	2910	2910	2910	2910	0
219	20241210	162000	90689990	2910	2910	2910	2910	0
220	20241210	161900	90689990	2910	2910	2910	2910	0
221	20241210	161800	90689990	2910	2910	2910	2910	0
222	20241210	161700	90689990	2910	2910	2910	2910	0
223	20241210	161600	90689990	2910	2910	2910	2910	0
224	20241210	161500	90689990	2910	2910	2910	2910	0
225	20241210	161400	90689990	2910	2910	2910	2910	0
226	20241210	161300	90689990	2910	2910	2910	2910	0
227	20241210	161200	90689990	2910	2910	2910	2910	0
228	20241210	161100	90689990	2910	2910	2910	2910	0
229	20241210	161000	90689990	2910	2910	2910	2910	0
230	20241210	160900	90689990	2910	2910	2910	2910	0
231	20241210	160800	90689990	2910	2910	2910	2910	0
232	20241210	160700	90689990	2910	2910	2910	2910	0
233	20241210	160600	90689990	2910	2910	2910	2910	0
234	20241210	160500	90689990	2910	2910	2910	2910	0
235	20241210	160400	90689990	2910	2910	2910	2910	0
236	20241210	160300	90689990	2910	2910	2910	2910	0
237	20241210	160200	90689990	2910	2910	2910	2910	0
238	20241210	160100	90689990	2910	2910	2910	2910	0
239	20241210	160000	90689990	2910	2910	2910	2910	0
240	20241210	155900	90689990	2910	2910	2910	2910	0
241	20241210	155800	90689990	2910	2910	2910	2910	0
242	20241210	155700	90689990	2910	2910	2910	2910	456
243	20241210	155600	90689990	2910	2910	2910	2910	0
244	20241210	155500	90689990	2910	2910	2910	2910	0
245	20241210	155400	90689990	2910	2910	2910	2910	0
246	20241210	155300	90689990	2910	2910	2910	2910	0
247	20241210	155200	90689990	2910	2910	2910	2910	0
248	20241210	155100	90689990	2910	2910	2910	2910	0
249	20241210	155000	90689990	2910	2910	2910	2910	0
250	20241210	154900	90689990	2910	2910	2910	2910	0
251	20241210	154800	90689990	2910	2910	2910	2910	0
252	20241210	154700	90689990	2910	2910	2910	2910	0
253	20241210	154600	90689990	2910	2910	2910	2910	0
254	20241210	154500	90689990	2910	2910	2910	2910	0
255	20241210	154400	90689990	2910	2910	2910	2910	0
256	20241210	154300	90689990	2910	2910	2910	2910	0
257	20241210	154200	90689990	2910	2910	2910	2910	0
258	20241210	154100	90689990	2910	2910	2910	2910	0
259	20241210	154000	90689990	2910	2910	2910	2910	0
260	20241210	153900	90689990	2910	2910	2910	2910	0
261	20241210	153800	90689990	2910	2910	2910	2910	0
262	20241210	153700	90689990	2910	2910	2910	2910	0
263	20241210	153600	90689990	2910	2910	2910	2910	0
264	20241210	153500	90689990	2910	2910	2910	2910	0
265	20241210	153400	90689990	2910	2910	2910	2910	0
266	20241210	153300	90689990	2910	2910	2910	2910	0
267	20241210	153200	90689990	2910	2910	2910	2910	0
268	20241210	153100	90689990	2910	2910	2910	2910	0
269	20241210	153000	90689990	2910	2910	2910	2910	456
270	20241210	152900	89363030	2945	2945	2945	2945	0
271	20241210	152800	89363030	2945	2945	2945	2945	0
272	20241210	152700	89363030	2945	2945	2945	2945	0
273	20241210	152600	89363030	2945	2945	2945	2945	0
274	20241210	152500	89363030	2945	2945	2945	2945	0
275	20241210	152400	89363030	2945	2945	2945	2945	0
276	20241210	152300	89363030	2945	2945	2945	2945	0
277	20241210	152200	89363030	2945	2945	2945	2945	0
278	20241210	152100	89363030	2945	2945	2945	2945	0
279	20241210	152000	89363030	2945	2945	2945	2945	0
280	20241210	151900	89363030	2945	2935	2945	2935	70
281	20241210	151800	89157230	2935	2935	2935	2935	0
282	20241210	151700	89157230	2935	2935	2935	2935	0
283	20241210	151600	89157230	2935	2935	2935	2935	1
284	20241210	151500	89154295	2920	2920	2920	2920	0
285	20241210	151400	89154295	2920	2920	2920	2920	0
286	20241210	151300	89154295	2920	2920	2920	2920	3
287	20241210	151200	89145535	2920	2920	2920	2920	0
288	20241210	151100	89145535	2920	2920	2920	2920	0
289	20241210	151000	89145535	2920	2920	2920	2920	0
290	20241210	150900	89145535	2920	2920	2920	2920	0
291	20241210	150800	89145535	2920	2920	2920	2920	0
292	20241210	150700	89145535	2920	2920	2920	2920	0
293	20241210	150600	89145535	2920	2920	2920	2920	0
294	20241210	150500	89145535	2920	2920	2920	2920	0
295	20241210	150400	89145535	2920	2920	2920	2920	0
296	20241210	150300	89145535	2920	2920	2920	2920	0
297	20241210	150200	89145535	2920	2920	2920	2920	0
298	20241210	150100	89145535	2920	2920	2920	2920	0
299	20241210	150000	89145535	2920	2920	2920	2920	0
300	20241210	145900	89145535	2920	2920	2920	2920	0
301	20241210	145800	89145535	2920	2920	2920	2920	0
302	20241210	145700	89145535	2920	2920	2920	2920	0
303	20241210	145600	89145535	2920	2920	2920	2920	47
304	20241210	145500	89008295	2920	2920	2920	2920	50
305	20241210	145400	88862295	2920	2920	2920	2920	0
306	20241210	145300	88862295	2920	2920	2920	2920	0
307	20241210	145200	88862295	2920	2920	2920	2920	0
308	20241210	145100	88862295	2920	2920	2920	2920	0
309	20241210	145000	88862295	2920	2920	2920	2920	0
310	20241210	144900	88862295	2920	2920	2920	2920	0
311	20241210	144800	88862295	2920	2920	2920	2920	0
312	20241210	144700	88862295	2920	2920	2920	2920	0
313	20241210	144600	88862295	2920	2920	2920	2920	0
314	20241210	144500	88862295	2920	2920	2920	2920	0
315	20241210	144400	88862295	2920	2920	2920	2920	0
316	20241210	144300	88862295	2920	2920	2920	2920	0
317	20241210	144200	88862295	2920	2920	2920	2920	0
318	20241210	144100	88862295	2920	2920	2920	2920	0
319	20241210	144000	88862295	2920	2920	2920	2920	0
320	20241210	143900	88862295	2920	2920	2920	2920	0
321	20241210	143800	88862295	2920	2920	2920	2920	0
322	20241210	143700	88862295	2920	2920	2920	2920	0
323	20241210	143600	88862295	2920	2920	2920	2920	0
324	20241210	143500	88862295	2920	2920	2920	2920	4
325	20241210	143400	88850615	2920	2920	2920	2920	0
326	20241210	143300	88850615	2920	2920	2920	2920	0
327	20241210	143200	88850615	2920	2920	2920	2920	0
328	20241210	143100	88850615	2920	2920	2920	2920	0
329	20241210	143000	88850615	2920	2920	2920	2920	0
330	20241210	142900	88850615	2920	2920	2920	2920	880
331	20241210	142800	86281015	2920	2920	2920	2920	16
332	20241210	142700	86234295	2920	2920	2920	2920	0
333	20241210	142600	86234295	2920	2920	2920	2920	0
334	20241210	142500	86234295	2920	2920	2920	2920	0
335	20241210	142400	86234295	2920	2920	2920	2920	0
336	20241210	142300	86234295	2920	2920	2920	2920	69
337	20241210	142200	86032815	2920	2920	2920	2920	0
338	20241210	142100	86032815	2920	2920	2920	2920	131
339	20241210	142000	85650295	2940	2940	2940	2940	0
340	20241210	141900	85650295	2940	2940	2940	2940	0
341	20241210	141800	85650295	2940	2940	2940	2940	0
342	20241210	141700	85650295	2940	2940	2940	2940	0
343	20241210	141600	85650295	2940	2940	2940	2940	0
344	20241210	141500	85650295	2940	2940	2940	2940	0
345	20241210	141400	85650295	2940	2940	2940	2940	0
346	20241210	141300	85650295	2940	2940	2940	2940	0
347	20241210	141200	85650295	2940	2940	2940	2940	394
348	20241210	141100	84491935	2940	2940	2940	2940	0
349	20241210	141000	84491935	2940	2940	2940	2940	0
350	20241210	140900	84491935	2940	2940	2940	2940	0
351	20241210	140800	84491935	2940	2940	2940	2940	0
352	20241210	140700	84491935	2940	2940	2940	2940	0
353	20241210	140600	84491935	2940	2940	2940	2940	0
354	20241210	140500	84491935	2940	2940	2940	2940	0
355	20241210	140400	84491935	2940	2940	2940	2940	0
356	20241210	140300	84491935	2940	2945	2945	2940	207
357	20241210	140200	83882325	2945	2940	2945	2940	267
358	20241210	140100	83097340	2940	2940	2940	2940	64
359	20241210	140000	82909180	2940	2935	2940	2935	255
360	20241210	135900	82159710	2940	2925	2940	2925	97
361	20241210	135800	81874750	2925	2925	2925	2925	0
362	20241210	135700	81874750	2925	2925	2925	2925	0
363	20241210	135600	81874750	2925	2925	2925	2925	0
364	20241210	135500	81874750	2925	2920	2925	2920	51
365	20241210	135400	81725785	2920	2920	2920	2920	1
366	20241210	135300	81722865	2915	2915	2915	2915	0
367	20241210	135200	81722865	2915	2915	2915	2915	0
368	20241210	135100	81722865	2915	2915	2915	2915	1
369	20241210	135000	81719950	2915	2915	2915	2915	253
370	20241210	134900	80982455	2915	2915	2915	2915	1
371	20241210	134800	80979540	2910	2910	2910	2910	10
372	20241210	134700	80950440	2905	2905	2905	2905	0
373	20241210	134600	80950440	2905	2900	2905	2900	39
374	20241210	134500	80837150	2900	2900	2900	2900	0
375	20241210	134400	80837150	2900	2900	2900	2900	0
376	20241210	134300	80837150	2900	2900	2900	2900	0
377	20241210	134200	80837150	2900	2900	2900	2900	0
378	20241210	134100	80837150	2900	2900	2900	2900	0
379	20241210	134000	80837150	2900	2900	2900	2900	0
380	20241210	133900	80837150	2900	2900	2900	2900	0
381	20241210	133800	80837150	2900	2900	2900	2900	38
382	20241210	133700	80726950	2900	2895	2900	2895	2
383	20241210	133600	80721155	2895	2895	2895	2895	0
384	20241210	133500	80721155	2895	2895	2895	2895	0
385	20241210	133400	80721155	2895	2895	2895	2895	0
386	20241210	133300	80721155	2895	2895	2895	2895	0
387	20241210	133200	80721155	2895	2895	2895	2895	0
388	20241210	133100	80721155	2895	2895	2895	2895	0
389	20241210	133000	80721155	2895	2895	2895	2895	0
390	20241210	132900	80721155	2895	2895	2895	2895	0
391	20241210	132800	80721155	2895	2895	2895	2895	0
392	20241210	132700	80721155	2895	2890	2895	2890	10
393	20241210	132600	80692210	2890	2890	2890	2890	60
394	20241210	132500	80518810	2890	2890	2890	2890	0
395	20241210	132400	80518810	2890	2890	2890	2890	0
396	20241210	132300	80518810	2890	2890	2890	2890	0
397	20241210	132200	80518810	2890	2890	2890	2890	0
398	20241210	132100	80518810	2890	2890	2890	2890	0
399	20241210	132000	80518810	2890	2890	2890	2890	0
400	20241210	131900	80518810	2890	2890	2890	2890	64
401	20241210	131800	80333850	2885	2885	2885	2885	0
402	20241210	131700	80333850	2885	2885	2885	2885	0
403	20241210	131600	80333850	2885	2885	2885	2885	12
404	20241210	131500	80299230	2880	2880	2880	2880	0
405	20241210	131400	80299230	2880	2880	2880	2880	0
406	20241210	131300	80299230	2880	2880	2880	2880	0
407	20241210	131200	80299230	2880	2880	2880	2880	0
408	20241210	131100	80299230	2880	2880	2880	2880	0
409	20241210	131000	80299230	2880	2880	2880	2880	0
410	20241210	130900	80299230	2880	2880	2880	2880	0
411	20241210	130800	80299230	2880	2880	2880	2880	0
412	20241210	130700	80299230	2880	2880	2880	2880	0
413	20241210	130600	80299230	2880	2880	2880	2880	0
414	20241210	130500	80299230	2880	2880	2880	2880	0
415	20241210	130400	80299230	2880	2880	2880	2880	0
416	20241210	130300	80299230	2880	2880	2880	2880	0
417	20241210	130200	80299230	2880	2880	2880	2880	0
418	20241210	130100	80299230	2880	2880	2880	2880	20
419	20241210	130000	80241630	2880	2880	2880	2880	0
420	20241210	125900	80241630	2880	2880	2880	2880	0
421	20241210	125800	80241630	2880	2880	2880	2880	0
422	20241210	125700	80241630	2880	2880	2880	2880	0
423	20241210	125600	80241630	2880	2880	2880	2880	0
424	20241210	125500	80241630	2880	2880	2880	2880	0
425	20241210	125400	80241630	2880	2880	2880	2880	0
426	20241210	125300	80241630	2880	2880	2880	2880	0
427	20241210	125200	80241630	2880	2880	2880	2880	0
428	20241210	125100	80241630	2880	2880	2880	2880	0
429	20241210	125000	80241630	2880	2880	2880	2880	0
430	20241210	124900	80241630	2880	2880	2880	2880	0
431	20241210	124800	80241630	2880	2880	2880	2880	0
432	20241210	124700	80241630	2880	2880	2880	2880	0
433	20241210	124600	80241630	2880	2880	2880	2880	0
434	20241210	124500	80241630	2880	2880	2880	2880	60
435	20241210	124400	80068830	2880	2880	2880	2880	0
436	20241210	124300	80068830	2880	2880	2880	2880	0
437	20241210	124200	80068830	2880	2880	2880	2880	0
438	20241210	124100	80068830	2880	2880	2880	2880	0
439	20241210	124000	80068830	2880	2880	2880	2880	0
440	20241210	123900	80068830	2880	2880	2880	2880	0
441	20241210	123800	80068830	2880	2880	2880	2880	0
442	20241210	123700	80068830	2880	2880	2880	2880	0
443	20241210	123600	80068830	2880	2880	2880	2880	0
444	20241210	123500	80068830	2880	2880	2880	2880	0
445	20241210	123400	80068830	2880	2880	2880	2880	0
446	20241210	123300	80068830	2880	2880	2880	2880	0
447	20241210	123200	80068830	2880	2880	2880	2880	0
448	20241210	123100	80068830	2880	2880	2880	2880	0
449	20241210	123000	80068830	2880	2880	2880	2880	0
450	20241210	122900	80068830	2880	2880	2880	2880	0
451	20241210	122800	80068830	2880	2880	2880	2880	0
452	20241210	122700	80068830	2880	2880	2880	2880	0
453	20241210	122600	80068830	2880	2880	2880	2880	0
454	20241210	122500	80068830	2880	2880	2880	2880	0
455	20241210	122400	80068830	2880	2880	2880	2880	0
456	20241210	122300	80068830	2880	2880	2880	2880	0
457	20241210	122200	80068830	2880	2880	2880	2880	0
458	20241210	122100	80068830	2880	2880	2880	2880	0
459	20241210	122000	80068830	2880	2880	2880	2880	0
460	20241210	121900	80068830	2880	2880	2880	2880	0
461	20241210	121800	80068830	2880	2880	2880	2880	0
462	20241210	121700	80068830	2880	2880	2880	2880	0
463	20241210	121600	80068830	2880	2880	2880	2880	0
464	20241210	121500	80068830	2880	2880	2880	2880	0
465	20241210	121400	80068830	2880	2880	2880	2880	0
466	20241210	121300	80068830	2880	2880	2880	2880	0
467	20241210	121200	80068830	2880	2880	2880	2880	0
468	20241210	121100	80068830	2880	2880	2880	2880	0
469	20241210	121000	80068830	2880	2880	2880	2880	0
470	20241210	120900	80068830	2880	2880	2880	2880	0
471	20241210	120800	80068830	2880	2880	2880	2880	0
472	20241210	120700	80068830	2880	2880	2880	2880	0
473	20241210	120600	80068830	2880	2880	2880	2880	0
474	20241210	120500	80068830	2880	2880	2880	2880	0
475	20241210	120400	80068830	2880	2880	2880	2880	0
476	20241210	120300	80068830	2880	2880	2880	2880	0
477	20241210	120200	80068830	2880	2880	2880	2880	0
478	20241210	120100	80068830	2880	2880	2880	2880	53
479	20241210	120000	79916190	2885	2885	2885	2885	0
480	20241210	115900	79916190	2885	2885	2885	2885	0
481	20241210	115800	79916190	2885	2885	2885	2885	1
482	20241210	115700	79913305	2885	2885	2885	2885	0
483	20241210	115600	79913305	2885	2885	2885	2885	0
484	20241210	115500	79913305	2885	2885	2885	2885	0
485	20241210	115400	79913305	2885	2885	2885	2885	0
486	20241210	115300	79913305	2885	2885	2885	2885	0
487	20241210	115200	79913305	2885	2885	2885	2885	0
488	20241210	115100	79913305	2885	2885	2885	2885	0
489	20241210	115000	79913305	2885	2885	2885	2885	0
490	20241210	114900	79913305	2885	2885	2885	2885	0
491	20241210	114800	79913305	2885	2885	2885	2885	1
492	20241210	114700	79910420	2880	2880	2880	2880	0
493	20241210	114600	79910420	2880	2880	2880	2880	0
494	20241210	114500	79910420	2880	2880	2880	2880	0
495	20241210	114400	79910420	2880	2880	2880	2880	0
496	20241210	114300	79910420	2880	2880	2880	2880	0
497	20241210	114200	79910420	2880	2880	2880	2880	0
498	20241210	114100	79910420	2880	2880	2880	2880	0
499	20241210	114000	79910420	2880	2880	2880	2880	152
500	20241210	113900	79472660	2880	2880	2880	2880	0
501	20241210	113800	79472660	2880	2880	2880	2880	20
502	20241210	113700	79415060	2880	2880	2880	2880	0
503	20241210	113600	79415060	2880	2880	2880	2880	0
504	20241210	113500	79415060	2880	2880	2880	2880	0
505	20241210	113400	79415060	2880	2880	2880	2880	0
506	20241210	113300	79415060	2880	2880	2880	2880	0
507	20241210	113200	79415060	2880	2880	2880	2880	0
508	20241210	113100	79415060	2880	2880	2880	2880	0
509	20241210	113000	79415060	2880	2880	2880	2880	83
510	20241210	112900	79176020	2870	2870	2870	2870	1537
511	20241210	112800	74764830	2870	2870	2870	2870	892
512	20241210	112700	72204790	2870	2870	2870	2870	5008
513	20241210	112600	57831830	2870	2870	2870	2870	0
514	20241210	112500	57831830	2870	2870	2870	2870	0
515	20241210	112400	57831830	2870	2870	2870	2870	0
516	20241210	112300	57831830	2870	2870	2870	2870	0
517	20241210	112200	57831830	2870	2870	2870	2870	435
518	20241210	112100	56583380	2865	2865	2865	2865	0
519	20241210	112000	56583380	2865	2865	2865	2865	0
520	20241210	111900	56583380	2865	2865	2865	2865	0
521	20241210	111800	56583380	2865	2865	2865	2865	31
522	20241210	111700	56494565	2865	2865	2865	2865	0
523	20241210	111600	56494565	2865	2865	2865	2865	0
524	20241210	111500	56494565	2865	2865	2865	2865	0
525	20241210	111400	56494565	2865	2865	2865	2865	0
526	20241210	111300	56494565	2865	2865	2865	2865	0
527	20241210	111200	56494565	2865	2870	2870	2865	921
528	20241210	111100	53853390	2870	2870	2870	2870	0
529	20241210	111000	53853390	2870	2870	2870	2870	0
530	20241210	110900	53853390	2870	2870	2870	2870	0
531	20241210	110800	53853390	2870	2870	2870	2870	0
532	20241210	110700	53853390	2870	2870	2870	2870	0
533	20241210	110600	53853390	2870	2870	2870	2870	0
534	20241210	110500	53853390	2870	2870	2870	2870	0
535	20241210	110400	53853390	2870	2890	2890	2870	100
536	20241210	110300	53566370	2885	2885	2885	2885	0
537	20241210	110200	53566370	2885	2885	2885	2885	0
538	20241210	110100	53566370	2885	2885	2885	2885	0
539	20241210	110000	53566370	2885	2885	2885	2885	0
540	20241210	105900	53566370	2885	2885	2885	2885	0
541	20241210	105800	53566370	2885	2885	2885	2885	0
542	20241210	105700	53566370	2885	2885	2885	2885	0
543	20241210	105600	53566370	2885	2885	2885	2885	0
544	20241210	105500	53566370	2885	2885	2885	2885	0
545	20241210	105400	53566370	2885	2885	2885	2885	0
546	20241210	105300	53566370	2885	2885	2885	2885	0
547	20241210	105200	53566370	2885	2885	2885	2885	510
548	20241210	105100	52095020	2885	2885	2885	2885	0
549	20241210	105000	52095020	2885	2885	2885	2885	26
550	20241210	104900	52020010	2885	2885	2885	2885	0
551	20241210	104800	52020010	2885	2885	2885	2885	0
552	20241210	104700	52020010	2885	2885	2885	2885	0
553	20241210	104600	52020010	2885	2885	2885	2885	0
554	20241210	104500	52020010	2885	2885	2885	2885	0
555	20241210	104400	52020010	2885	2880	2885	2880	200
556	20241210	104300	51443110	2880	2880	2880	2880	0
557	20241210	104200	51443110	2880	2880	2880	2880	0
558	20241210	104100	51443110	2880	2880	2880	2880	0
559	20241210	104000	51443110	2880	2880	2880	2880	50
560	20241210	103900	51299110	2880	2880	2880	2880	0
561	20241210	103800	51299110	2880	2880	2880	2880	10
562	20241210	103700	51270310	2880	2880	2880	2880	0
563	20241210	103600	51270310	2880	2880	2880	2880	0
564	20241210	103500	51270310	2880	2880	2880	2880	0
565	20241210	103400	51270310	2880	2880	2880	2880	0
566	20241210	103300	51270310	2880	2880	2880	2880	0
567	20241210	103200	51270310	2880	2880	2880	2880	0
568	20241210	103100	51270310	2880	2880	2880	2880	0
569	20241210	103000	51270310	2880	2880	2880	2880	0
570	20241210	102900	51270310	2880	2880	2880	2880	0
571	20241210	102800	51270310	2880	2880	2880	2880	400
572	20241210	102700	50118310	2850	2850	2850	2850	0
573	20241210	102600	50118310	2850	2850	2850	2850	0
574	20241210	102500	50118310	2850	2850	2850	2850	0
575	20241210	102400	50118310	2850	2850	2850	2850	0
576	20241210	102300	50118310	2850	2850	2850	2850	0
577	20241210	102200	50118310	2850	2850	2850	2850	0
578	20241210	102100	50118310	2850	2850	2850	2850	0
579	20241210	102000	50118310	2850	2860	2870	2850	1389
580	20241210	101900	46136530	2860	2860	2860	2860	0
581	20241210	101800	46136530	2860	2860	2860	2860	150
582	20241210	101700	45707530	2850	2850	2850	2850	184
583	20241210	101600	45183130	2850	2850	2850	2850	0
584	20241210	101500	45183130	2850	2850	2850	2850	0
585	20241210	101400	45183130	2850	2850	2850	2850	0
586	20241210	101300	45183130	2850	2850	2850	2850	0
587	20241210	101200	45183130	2850	2850	2850	2850	3
588	20241210	101100	45174580	2845	2845	2845	2845	0
589	20241210	101000	45174580	2845	2845	2845	2845	0
590	20241210	100900	45174580	2845	2845	2845	2845	0
591	20241210	100800	45174580	2845	2850	2850	2845	621
592	20241210	100700	43407810	2850	2850	2850	2850	8
593	20241210	100600	43385010	2860	2860	2860	2860	0
594	20241210	100500	43385010	2860	2860	2860	2860	66
595	20241210	100400	43196250	2845	2845	2845	2845	0
596	20241210	100300	43196250	2845	2845	2845	2845	151
597	20241210	100200	42766655	2840	2840	2840	2840	0
598	20241210	100100	42766655	2840	2840	2840	2840	0
599	20241210	100000	42766655	2840	2840	2840	2840	0
600	20241210	095900	42766655	2840	2840	2840	2840	0
601	20241210	095800	42766655	2840	2840	2840	2840	0
602	20241210	095700	42766655	2840	2840	2840	2840	0
603	20241210	095600	42766655	2840	2840	2840	2840	0
604	20241210	095500	42766655	2840	2840	2840	2840	0
605	20241210	095400	42766655	2840	2840	2840	2840	0
606	20241210	095300	42766655	2840	2840	2840	2840	0
607	20241210	095200	42766655	2840	2840	2840	2840	0
608	20241210	095100	42766655	2840	2840	2840	2840	0
609	20241210	095000	42766655	2840	2840	2840	2840	0
610	20241210	094900	42766655	2840	2840	2840	2840	0
611	20241210	094800	42766655	2840	2840	2840	2840	0
612	20241210	094700	42766655	2840	2835	2840	2835	1049
613	20241210	094600	39791775	2835	2835	2835	2835	0
614	20241210	094500	39791775	2835	2835	2835	2835	0
615	20241210	094400	39791775	2835	2835	2835	2835	5
616	20241210	094300	39777600	2835	2835	2835	2835	4
617	20241210	094200	39766260	2820	2820	2820	2820	0
618	20241210	094100	39766260	2820	2820	2820	2820	0
619	20241210	094000	39766260	2820	2820	2820	2820	0
620	20241210	093900	39766260	2820	2825	2825	2820	5006
621	20241210	093800	25643260	2815	2815	2815	2815	1002
622	20241210	093700	22822630	2860	2825	2860	2805	1030
623	20241210	093600	19926915	2830	2835	2835	2830	608
624	20241210	093500	18204475	2855	2855	2855	2855	514
625	20241210	093400	16737005	2855	2855	2855	2855	0
626	20241210	093300	16737005	2855	2855	2855	2855	487
627	20241210	093200	15346620	2850	2850	2850	2850	0
628	20241210	093100	15346620	2850	2850	2850	2850	0
629	20241210	093000	15346620	2850	2850	2850	2850	0
630	20241210	092900	15346620	2850	2850	2850	2850	0
631	20241210	092800	15346620	2850	2850	2850	2850	0
632	20241210	092700	15346620	2850	2850	2850	2850	97
633	20241210	092600	15070170	2850	2845	2850	2845	1053
634	20241210	092500	12069350	2845	2845	2845	2845	0
635	20241210	092400	12069350	2845	2845	2845	2845	0
636	20241210	092300	12069350	2845	2845	2845	2845	0
637	20241210	092200	12069350	2845	2845	2845	2845	0
638	20241210	092100	12069350	2845	2845	2845	2845	0
639	20241210	092000	12069350	2845	2845	2845	2845	0
640	20241210	091900	12069350	2845	2845	2845	2845	0
641	20241210	091800	12069350	2845	2845	2845	2845	0
642	20241210	091700	12069350	2845	2845	2845	2845	100
643	20241210	091600	11784850	2830	2830	2830	2830	0
644	20241210	091500	11784850	2830	2830	2830	2830	0
645	20241210	091400	11784850	2830	2830	2830	2830	20
646	20241210	091300	11728250	2815	2830	2830	2815	274
647	20241210	091200	10954415	2850	2850	2850	2850	0
648	20241210	091100	10954415	2850	2850	2850	2850	0
649	20241210	091000	10954415	2850	2850	2850	2850	1500
650	20241210	090900	6679415	2850	2850	2850	2850	1
651	20241210	090800	6676565	2800	2800	2800	2800	0
652	20241210	090700	6676565	2800	2800	2800	2800	0
653	20241210	090600	6676565	2800	2800	2800	2800	0
654	20241210	090500	6676565	2800	2800	2800	2800	22
655	20241210	090400	6614965	2855	2805	2855	2805	2100
656	20241210	090300	633810	2800	2800	2800	2800	0
657	20241210	090200	633810	2800	2800	2800	2800	0
658	20241210	090100	633810	2800	2800	2800	2800	24
659	20241210	090000	566610	2805	2805	2805	2805	202