KissMeData/256940/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210000	90785165	4470	4470	4470	4470	463
3	20241210	205900	90785165	4470	4470	4470	4470	0
4	20241210	205800	90785165	4470	4470	4470	4470	0
5	20241210	205700	90785165	4470	4470	4470	4470	0
6	20241210	205600	90785165	4470	4470	4470	4470	0
7	20241210	205500	90785165	4470	4470	4470	4470	0
8	20241210	205400	90785165	4470	4470	4470	4470	0
9	20241210	205300	90785165	4470	4470	4470	4470	0
10	20241210	205200	90785165	4470	4470	4470	4470	0
11	20241210	205100	90785165	4470	4470	4470	4470	0
12	20241210	205000	90785165	4470	4470	4470	4470	0
13	20241210	204900	90785165	4470	4470	4470	4470	0
14	20241210	204800	90785165	4470	4470	4470	4470	0
15	20241210	204700	90785165	4470	4470	4470	4470	0
16	20241210	204600	90785165	4470	4470	4470	4470	0
17	20241210	204500	90785165	4470	4470	4470	4470	0
18	20241210	204400	90785165	4470	4470	4470	4470	0
19	20241210	204300	90785165	4470	4470	4470	4470	0
20	20241210	204200	90785165	4470	4470	4470	4470	0
21	20241210	204100	90785165	4470	4470	4470	4470	0
22	20241210	204000	90785165	4470	4470	4470	4470	0
23	20241210	203900	90785165	4470	4470	4470	4470	0
24	20241210	203800	90785165	4470	4470	4470	4470	0
25	20241210	203700	90785165	4470	4470	4470	4470	0
26	20241210	203600	90785165	4470	4470	4470	4470	0
27	20241210	203500	90785165	4470	4470	4470	4470	0
28	20241210	203400	90785165	4470	4470	4470	4470	0
29	20241210	203300	90785165	4470	4470	4470	4470	0
30	20241210	203200	90785165	4470	4470	4470	4470	0
31	20241210	203100	90785165	4470	4470	4470	4470	0
32	20241210	203000	90785165	4470	4470	4470	4470	463
33	20241210	202900	90785165	4470	4470	4470	4470	0
34	20241210	202800	90785165	4470	4470	4470	4470	0
35	20241210	202700	90785165	4470	4470	4470	4470	0
36	20241210	202600	90785165	4470	4470	4470	4470	0
37	20241210	202500	90785165	4470	4470	4470	4470	0
38	20241210	202400	90785165	4470	4470	4470	4470	0
39	20241210	202300	90785165	4470	4470	4470	4470	0
40	20241210	202200	90785165	4470	4470	4470	4470	0
41	20241210	202100	90785165	4470	4470	4470	4470	0
42	20241210	202000	90785165	4470	4470	4470	4470	0
43	20241210	201900	90785165	4470	4470	4470	4470	0
44	20241210	201800	90785165	4470	4470	4470	4470	0
45	20241210	201700	90785165	4470	4470	4470	4470	0
46	20241210	201600	90785165	4470	4470	4470	4470	0
47	20241210	201500	90785165	4470	4470	4470	4470	0
48	20241210	201400	90785165	4470	4470	4470	4470	0
49	20241210	201300	90785165	4470	4470	4470	4470	0
50	20241210	201200	90785165	4470	4470	4470	4470	0
51	20241210	201100	90785165	4470	4470	4470	4470	0
52	20241210	201000	90785165	4470	4470	4470	4470	0
53	20241210	200900	90785165	4470	4470	4470	4470	0
54	20241210	200800	90785165	4470	4470	4470	4470	0
55	20241210	200700	90785165	4470	4470	4470	4470	0
56	20241210	200600	90785165	4470	4470	4470	4470	0
57	20241210	200500	90785165	4470	4470	4470	4470	0
58	20241210	200400	90785165	4470	4470	4470	4470	0
59	20241210	200300	90785165	4470	4470	4470	4470	0
60	20241210	200200	90785165	4470	4470	4470	4470	0
61	20241210	200100	90785165	4470	4470	4470	4470	0
62	20241210	200000	90785165	4470	4470	4470	4470	463
63	20241210	195900	90785165	4470	4470	4470	4470	0
64	20241210	195800	90785165	4470	4470	4470	4470	0
65	20241210	195700	90785165	4470	4470	4470	4470	0
66	20241210	195600	90785165	4470	4470	4470	4470	0
67	20241210	195500	90785165	4470	4470	4470	4470	0
68	20241210	195400	90785165	4470	4470	4470	4470	0
69	20241210	195300	90785165	4470	4470	4470	4470	0
70	20241210	195200	90785165	4470	4470	4470	4470	0
71	20241210	195100	90785165	4470	4470	4470	4470	0
72	20241210	195000	90785165	4470	4470	4470	4470	0
73	20241210	194900	90785165	4470	4470	4470	4470	0
74	20241210	194800	90785165	4470	4470	4470	4470	0
75	20241210	194700	90785165	4470	4470	4470	4470	0
76	20241210	194600	90785165	4470	4470	4470	4470	0
77	20241210	194500	90785165	4470	4470	4470	4470	0
78	20241210	194400	90785165	4470	4470	4470	4470	0
79	20241210	194300	90785165	4470	4470	4470	4470	0
80	20241210	194200	90785165	4470	4470	4470	4470	0
81	20241210	194100	90785165	4470	4470	4470	4470	0
82	20241210	194000	90785165	4470	4470	4470	4470	0
83	20241210	193900	90785165	4470	4470	4470	4470	0
84	20241210	193800	90785165	4470	4470	4470	4470	0
85	20241210	193700	90785165	4470	4470	4470	4470	0
86	20241210	193600	90785165	4470	4470	4470	4470	0
87	20241210	193500	90785165	4470	4470	4470	4470	0
88	20241210	193400	90785165	4470	4470	4470	4470	0
89	20241210	193300	90785165	4470	4470	4470	4470	0
90	20241210	193200	90785165	4470	4470	4470	4470	0
91	20241210	193100	90785165	4470	4470	4470	4470	0
92	20241210	193000	90785165	4470	4470	4470	4470	463
93	20241210	192900	90785165	4470	4470	4470	4470	0
94	20241210	192800	90785165	4470	4470	4470	4470	0
95	20241210	192700	90785165	4470	4470	4470	4470	0
96	20241210	192600	90785165	4470	4470	4470	4470	0
97	20241210	192500	90785165	4470	4470	4470	4470	0
98	20241210	192400	90785165	4470	4470	4470	4470	0
99	20241210	192300	90785165	4470	4470	4470	4470	0
100	20241210	192200	90785165	4470	4470	4470	4470	0
101	20241210	192100	90785165	4470	4470	4470	4470	0
102	20241210	192000	90785165	4470	4470	4470	4470	0
103	20241210	191900	90785165	4470	4470	4470	4470	0
104	20241210	191800	90785165	4470	4470	4470	4470	0
105	20241210	191700	90785165	4470	4470	4470	4470	0
106	20241210	191600	90785165	4470	4470	4470	4470	0
107	20241210	191500	90785165	4470	4470	4470	4470	0
108	20241210	191400	90785165	4470	4470	4470	4470	0
109	20241210	191300	90785165	4470	4470	4470	4470	0
110	20241210	191200	90785165	4470	4470	4470	4470	0
111	20241210	191100	90785165	4470	4470	4470	4470	0
112	20241210	191000	90785165	4470	4470	4470	4470	0
113	20241210	190900	90785165	4470	4470	4470	4470	0
114	20241210	190800	90785165	4470	4470	4470	4470	0
115	20241210	190700	90785165	4470	4470	4470	4470	0
116	20241210	190600	90785165	4470	4470	4470	4470	0
117	20241210	190500	90785165	4470	4470	4470	4470	0
118	20241210	190400	90785165	4470	4470	4470	4470	0
119	20241210	190300	90785165	4470	4470	4470	4470	0
120	20241210	190200	90785165	4470	4470	4470	4470	0
121	20241210	190100	90785165	4470	4470	4470	4470	0
122	20241210	190000	90785165	4470	4470	4470	4470	463
123	20241210	185900	90785165	4470	4470	4470	4470	0
124	20241210	185800	90785165	4470	4470	4470	4470	0
125	20241210	185700	90785165	4470	4470	4470	4470	0
126	20241210	185600	90785165	4470	4470	4470	4470	0
127	20241210	185500	90785165	4470	4470	4470	4470	0
128	20241210	185400	90785165	4470	4470	4470	4470	0
129	20241210	185300	90785165	4470	4470	4470	4470	0
130	20241210	185200	90785165	4470	4470	4470	4470	0
131	20241210	185100	90785165	4470	4470	4470	4470	0
132	20241210	185000	90785165	4470	4470	4470	4470	0
133	20241210	184900	90785165	4470	4470	4470	4470	0
134	20241210	184800	90785165	4470	4470	4470	4470	0
135	20241210	184700	90785165	4470	4470	4470	4470	0
136	20241210	184600	90785165	4470	4470	4470	4470	0
137	20241210	184500	90785165	4470	4470	4470	4470	0
138	20241210	184400	90785165	4470	4470	4470	4470	0
139	20241210	184300	90785165	4470	4470	4470	4470	0
140	20241210	184200	90785165	4470	4470	4470	4470	0
141	20241210	184100	90785165	4470	4470	4470	4470	0
142	20241210	184000	90785165	4470	4470	4470	4470	0
143	20241210	183900	90785165	4470	4470	4470	4470	0
144	20241210	183800	90785165	4470	4470	4470	4470	0
145	20241210	183700	90785165	4470	4470	4470	4470	0
146	20241210	183600	90785165	4470	4470	4470	4470	0
147	20241210	183500	90785165	4470	4470	4470	4470	0
148	20241210	183400	90785165	4470	4470	4470	4470	0
149	20241210	183300	90785165	4470	4470	4470	4470	0
150	20241210	183200	90785165	4470	4470	4470	4470	0
151	20241210	183100	90785165	4470	4470	4470	4470	0
152	20241210	183000	90785165	4470	4470	4470	4470	463
153	20241210	182900	90785165	4470	4470	4470	4470	0
154	20241210	182800	90785165	4470	4470	4470	4470	0
155	20241210	182700	90785165	4470	4470	4470	4470	0
156	20241210	182600	90785165	4470	4470	4470	4470	0
157	20241210	182500	90785165	4470	4470	4470	4470	0
158	20241210	182400	90785165	4470	4470	4470	4470	0
159	20241210	182300	90785165	4470	4470	4470	4470	0
160	20241210	182200	90785165	4470	4470	4470	4470	0
161	20241210	182100	90785165	4470	4470	4470	4470	0
162	20241210	182000	90785165	4470	4470	4470	4470	0
163	20241210	181900	90785165	4470	4470	4470	4470	0
164	20241210	181800	90785165	4470	4470	4470	4470	0
165	20241210	181700	90785165	4470	4470	4470	4470	0
166	20241210	181600	90785165	4470	4470	4470	4470	0
167	20241210	181500	90785165	4470	4470	4470	4470	0
168	20241210	181400	90785165	4470	4470	4470	4470	0
169	20241210	181300	90785165	4470	4470	4470	4470	0
170	20241210	181200	90785165	4470	4470	4470	4470	0
171	20241210	181100	90785165	4470	4470	4470	4470	0
172	20241210	181000	90785165	4470	4470	4470	4470	0
173	20241210	180900	90785165	4470	4470	4470	4470	0
174	20241210	180800	90785165	4470	4470	4470	4470	0
175	20241210	180700	90785165	4470	4470	4470	4470	0
176	20241210	180600	90785165	4470	4470	4470	4470	0
177	20241210	180500	90785165	4470	4470	4470	4470	0
178	20241210	180400	90785165	4470	4470	4470	4470	0
179	20241210	180300	90785165	4470	4470	4470	4470	0
180	20241210	180200	90785165	4470	4470	4470	4470	0
181	20241210	180100	90785165	4470	4470	4470	4470	0
182	20241210	180000	90785165	4470	4470	4470	4470	463
183	20241210	175900	90785165	4470	4470	4470	4470	0
184	20241210	175800	90785165	4470	4470	4470	4470	0
185	20241210	175700	90785165	4470	4470	4470	4470	0
186	20241210	175600	90785165	4470	4470	4470	4470	0
187	20241210	175500	90785165	4470	4470	4470	4470	0
188	20241210	175400	90785165	4470	4470	4470	4470	0
189	20241210	175300	90785165	4470	4470	4470	4470	0
190	20241210	175200	90785165	4470	4470	4470	4470	0
191	20241210	175100	90785165	4470	4470	4470	4470	0
192	20241210	175000	90785165	4470	4470	4470	4470	0
193	20241210	174900	90785165	4470	4470	4470	4470	0
194	20241210	174800	90785165	4470	4470	4470	4470	0
195	20241210	174700	90785165	4470	4470	4470	4470	0
196	20241210	174600	90785165	4470	4470	4470	4470	0
197	20241210	174500	90785165	4470	4470	4470	4470	0
198	20241210	174400	90785165	4470	4470	4470	4470	0
199	20241210	174300	90785165	4470	4470	4470	4470	0
200	20241210	174200	90785165	4470	4470	4470	4470	0
201	20241210	174100	90785165	4470	4470	4470	4470	0
202	20241210	174000	90785165	4470	4470	4470	4470	0
203	20241210	173900	90785165	4470	4470	4470	4470	0
204	20241210	173800	90785165	4470	4470	4470	4470	0
205	20241210	173700	90785165	4470	4470	4470	4470	0
206	20241210	173600	90785165	4470	4470	4470	4470	0
207	20241210	173500	90785165	4470	4470	4470	4470	0
208	20241210	173400	90785165	4470	4470	4470	4470	0
209	20241210	173300	90785165	4470	4470	4470	4470	0
210	20241210	173200	90785165	4470	4470	4470	4470	0
211	20241210	173100	90785165	4470	4470	4470	4470	0
212	20241210	173000	90785165	4470	4470	4470	4470	463
213	20241210	172900	90785165	4470	4470	4470	4470	0
214	20241210	172800	90785165	4470	4470	4470	4470	0
215	20241210	172700	90785165	4470	4470	4470	4470	0
216	20241210	172600	90785165	4470	4470	4470	4470	0
217	20241210	172500	90785165	4470	4470	4470	4470	0
218	20241210	172400	90785165	4470	4470	4470	4470	0
219	20241210	172300	90785165	4470	4470	4470	4470	0
220	20241210	172200	90785165	4470	4470	4470	4470	0
221	20241210	172100	90785165	4470	4470	4470	4470	0
222	20241210	172000	90785165	4470	4470	4470	4470	0
223	20241210	171900	90785165	4470	4470	4470	4470	0
224	20241210	171800	90785165	4470	4470	4470	4470	0
225	20241210	171700	90785165	4470	4470	4470	4470	0
226	20241210	171600	90785165	4470	4470	4470	4470	0
227	20241210	171500	90785165	4470	4470	4470	4470	0
228	20241210	171400	90785165	4470	4470	4470	4470	0
229	20241210	171300	90785165	4470	4470	4470	4470	0
230	20241210	171200	90785165	4470	4470	4470	4470	0
231	20241210	171100	90785165	4470	4470	4470	4470	0
232	20241210	171000	90785165	4470	4470	4470	4470	0
233	20241210	170900	90785165	4470	4470	4470	4470	0
234	20241210	170800	90785165	4470	4470	4470	4470	0
235	20241210	170700	90785165	4470	4470	4470	4470	0
236	20241210	170600	90785165	4470	4470	4470	4470	0
237	20241210	170500	90785165	4470	4470	4470	4470	0
238	20241210	170400	90785165	4470	4470	4470	4470	0
239	20241210	170300	90785165	4470	4470	4470	4470	0
240	20241210	170200	90785165	4470	4470	4470	4470	0
241	20241210	170100	90785165	4470	4470	4470	4470	0
242	20241210	170000	90785165	4470	4470	4470	4470	463
243	20241210	165900	90785165	4470	4470	4470	4470	0
244	20241210	165800	90785165	4470	4470	4470	4470	0
245	20241210	165700	90785165	4470	4470	4470	4470	0
246	20241210	165600	90785165	4470	4470	4470	4470	0
247	20241210	165500	90785165	4470	4470	4470	4470	0
248	20241210	165400	90785165	4470	4470	4470	4470	0
249	20241210	165300	90785165	4470	4470	4470	4470	0
250	20241210	165200	90785165	4470	4470	4470	4470	0
251	20241210	165100	90785165	4470	4470	4470	4470	0
252	20241210	165000	90785165	4470	4470	4470	4470	0
253	20241210	164900	90785165	4470	4470	4470	4470	0
254	20241210	164800	90785165	4470	4470	4470	4470	0
255	20241210	164700	90785165	4470	4470	4470	4470	0
256	20241210	164600	90785165	4470	4470	4470	4470	0
257	20241210	164500	90785165	4470	4470	4470	4470	0
258	20241210	164400	90785165	4470	4470	4470	4470	0
259	20241210	164300	90785165	4470	4470	4470	4470	0
260	20241210	164200	90785165	4470	4470	4470	4470	0
261	20241210	164100	90785165	4470	4470	4470	4470	0
262	20241210	164000	90785165	4470	4470	4470	4470	0
263	20241210	163900	90785165	4470	4470	4470	4470	0
264	20241210	163800	90785165	4470	4470	4470	4470	0
265	20241210	163700	90785165	4470	4470	4470	4470	0
266	20241210	163600	90785165	4470	4470	4470	4470	0
267	20241210	163500	90785165	4470	4470	4470	4470	0
268	20241210	163400	90785165	4470	4470	4470	4470	0
269	20241210	163300	90785165	4470	4470	4470	4470	0
270	20241210	163200	90785165	4470	4470	4470	4470	0
271	20241210	163100	90785165	4470	4470	4470	4470	0
272	20241210	163000	90785165	4470	4470	4470	4470	463
273	20241210	162900	90785165	4470	4470	4470	4470	0
274	20241210	162800	90785165	4470	4470	4470	4470	0
275	20241210	162700	90785165	4470	4470	4470	4470	0
276	20241210	162600	90785165	4470	4470	4470	4470	0
277	20241210	162500	90785165	4470	4470	4470	4470	0
278	20241210	162400	90785165	4470	4470	4470	4470	0
279	20241210	162300	90785165	4470	4470	4470	4470	0
280	20241210	162200	90785165	4470	4470	4470	4470	0
281	20241210	162100	90785165	4470	4470	4470	4470	0
282	20241210	162000	90785165	4470	4470	4470	4470	0
283	20241210	161900	90785165	4470	4470	4470	4470	0
284	20241210	161800	90785165	4470	4470	4470	4470	0
285	20241210	161700	90785165	4470	4470	4470	4470	0
286	20241210	161600	90785165	4470	4470	4470	4470	0
287	20241210	161500	90785165	4470	4470	4470	4470	0
288	20241210	161400	90785165	4470	4470	4470	4470	0
289	20241210	161300	90785165	4470	4470	4470	4470	0
290	20241210	161200	90785165	4470	4470	4470	4470	0
291	20241210	161100	90785165	4470	4470	4470	4470	0
292	20241210	161000	90785165	4470	4470	4470	4470	0
293	20241210	160900	90785165	4470	4470	4470	4470	0
294	20241210	160800	90785165	4470	4470	4470	4470	0
295	20241210	160700	90785165	4470	4470	4470	4470	0
296	20241210	160600	90785165	4470	4470	4470	4470	0
297	20241210	160500	90785165	4470	4470	4470	4470	0
298	20241210	160400	90785165	4470	4470	4470	4470	0
299	20241210	160300	90785165	4470	4470	4470	4470	0
300	20241210	160200	90785165	4470	4470	4470	4470	0
301	20241210	160100	90785165	4470	4470	4470	4470	0
302	20241210	160000	90785165	4470	4470	4470	4470	463
303	20241210	155900	90785165	4470	4470	4470	4470	0
304	20241210	155800	90785165	4470	4470	4470	4470	0
305	20241210	155700	90785165	4470	4470	4470	4470	0
306	20241210	155600	90785165	4470	4470	4470	4470	0
307	20241210	155500	90785165	4470	4470	4470	4470	0
308	20241210	155400	90785165	4470	4470	4470	4470	0
309	20241210	155300	90785165	4470	4470	4470	4470	0
310	20241210	155200	90785165	4470	4470	4470	4470	0
311	20241210	155100	90785165	4470	4470	4470	4470	0
312	20241210	155000	90785165	4470	4470	4470	4470	0
313	20241210	154900	90785165	4470	4470	4470	4470	0
314	20241210	154800	90785165	4470	4470	4470	4470	0
315	20241210	154700	90785165	4470	4470	4470	4470	0
316	20241210	154600	90785165	4470	4470	4470	4470	0
317	20241210	154500	90785165	4470	4470	4470	4470	0
318	20241210	154400	90785165	4470	4470	4470	4470	0
319	20241210	154300	90785165	4470	4470	4470	4470	0
320	20241210	154200	90785165	4470	4470	4470	4470	0
321	20241210	154100	90785165	4470	4470	4470	4470	0
322	20241210	154000	90785165	4470	4470	4470	4470	0
323	20241210	153900	90785165	4470	4470	4470	4470	0
324	20241210	153800	90785165	4470	4470	4470	4470	0
325	20241210	153700	90785165	4470	4470	4470	4470	0
326	20241210	153600	90785165	4470	4470	4470	4470	0
327	20241210	153500	90785165	4470	4470	4470	4470	0
328	20241210	153400	90785165	4470	4470	4470	4470	0
329	20241210	153300	90785165	4470	4470	4470	4470	0
330	20241210	153200	90785165	4470	4470	4470	4470	0
331	20241210	153100	90785165	4470	4470	4470	4470	0
332	20241210	153000	90785165	4470	4470	4470	4470	926
333	20241210	152900	88715555	4470	4470	4470	4470	0
334	20241210	152800	88715555	4470	4470	4470	4470	0
335	20241210	152700	88715555	4470	4470	4470	4470	0
336	20241210	152600	88715555	4470	4470	4470	4470	0
337	20241210	152500	88715555	4470	4470	4470	4470	0
338	20241210	152400	88715555	4470	4470	4470	4470	0
339	20241210	152300	88715555	4470	4470	4470	4470	0
340	20241210	152200	88715555	4470	4470	4470	4470	0
341	20241210	152100	88715555	4470	4470	4470	4470	0
342	20241210	152000	88715555	4470	4470	4470	4470	0
343	20241210	151900	88715555	4470	4470	4470	4470	1
344	20241210	151800	88711085	4425	4460	4460	4425	202
345	20241210	151700	87817165	4430	4430	4430	4430	314
346	20241210	151600	86426145	4430	4430	4430	4430	0
347	20241210	151500	86426145	4430	4430	4430	4430	0
348	20241210	151400	86426145	4430	4430	4430	4430	0
349	20241210	151300	86426145	4430	4430	4430	4430	0
350	20241210	151200	86426145	4430	4445	4445	4430	700
351	20241210	151100	83320220	4470	4470	4470	4470	0
352	20241210	151000	83320220	4470	4470	4470	4470	0
353	20241210	150900	83320220	4470	4470	4470	4470	0
354	20241210	150800	83320220	4470	4470	4470	4470	0
355	20241210	150700	83320220	4470	4470	4470	4470	0
356	20241210	150600	83320220	4470	4470	4470	4470	0
357	20241210	150500	83320220	4470	4470	4470	4470	0
358	20241210	150400	83320220	4470	4470	4470	4470	0
359	20241210	150300	83320220	4470	4470	4470	4470	0
360	20241210	150200	83320220	4470	4470	4470	4470	0
361	20241210	150100	83320220	4470	4470	4470	4470	0
362	20241210	150000	83320220	4470	4470	4470	4470	0
363	20241210	145900	83320220	4470	4470	4470	4470	0
364	20241210	145800	83320220	4470	4470	4470	4470	0
365	20241210	145700	83320220	4470	4470	4470	4470	20
366	20241210	145600	83230820	4470	4470	4470	4470	0
367	20241210	145500	83230820	4470	4470	4470	4470	0
368	20241210	145400	83230820	4470	4470	4470	4470	0
369	20241210	145300	83230820	4470	4470	4470	4470	0
370	20241210	145200	83230820	4470	4470	4470	4470	0
371	20241210	145100	83230820	4470	4470	4470	4470	0
372	20241210	145000	83230820	4470	4470	4470	4470	0
373	20241210	144900	83230820	4470	4470	4470	4470	0
374	20241210	144800	83230820	4470	4470	4470	4470	0
375	20241210	144700	83230820	4470	4470	4470	4470	0
376	20241210	144600	83230820	4470	4470	4470	4470	0
377	20241210	144500	83230820	4470	4470	4470	4470	0
378	20241210	144400	83230820	4470	4470	4470	4470	0
379	20241210	144300	83230820	4470	4470	4470	4470	0
380	20241210	144200	83230820	4470	4470	4470	4470	0
381	20241210	144100	83230820	4470	4470	4470	4470	0
382	20241210	144000	83230820	4470	4470	4470	4470	0
383	20241210	143900	83230820	4470	4470	4470	4470	0
384	20241210	143800	83230820	4470	4470	4470	4470	0
385	20241210	143700	83230820	4470	4470	4470	4470	12
386	20241210	143600	83177180	4470	4470	4470	4470	0
387	20241210	143500	83177180	4470	4470	4470	4470	57
388	20241210	143400	82922390	4445	4445	4445	4445	0
389	20241210	143300	82922390	4445	4445	4445	4445	0
390	20241210	143200	82922390	4445	4460	4460	4445	403
391	20241210	143100	81128160	4460	4460	4460	4460	0
392	20241210	143000	81128160	4460	4460	4460	4460	0
393	20241210	142900	81128160	4460	4460	4460	4460	0
394	20241210	142800	81128160	4460	4460	4460	4460	0
395	20241210	142700	81128160	4460	4460	4460	4460	0
396	20241210	142600	81128160	4460	4460	4460	4460	0
397	20241210	142500	81128160	4460	4460	4460	4460	0
398	20241210	142400	81128160	4460	4460	4460	4460	0
399	20241210	142300	81128160	4460	4460	4460	4460	0
400	20241210	142200	81128160	4460	4460	4460	4460	0
401	20241210	142100	81128160	4460	4460	4460	4460	0
402	20241210	142000	81128160	4460	4460	4460	4460	0
403	20241210	141900	81128160	4460	4460	4460	4460	0
404	20241210	141800	81128160	4460	4460	4460	4460	0
405	20241210	141700	81128160	4460	4460	4460	4460	1
406	20241210	141600	81123700	4470	4470	4470	4470	0
407	20241210	141500	81123700	4470	4470	4470	4470	0
408	20241210	141400	81123700	4470	4470	4470	4470	0
409	20241210	141300	81123700	4470	4470	4470	4470	0
410	20241210	141200	81123700	4470	4470	4470	4470	47
411	20241210	141100	80913610	4480	4480	4480	4480	0
412	20241210	141000	80913610	4480	4480	4480	4480	0
413	20241210	140900	80913610	4480	4480	4480	4480	0
414	20241210	140800	80913610	4480	4480	4480	4480	1
415	20241210	140700	80909130	4475	4460	4475	4460	363
416	20241210	140600	79286500	4470	4470	4470	4470	33
417	20241210	140500	79138990	4470	4470	4470	4470	200
418	20241210	140400	78244990	4470	4470	4470	4470	0
419	20241210	140300	78244990	4470	4470	4470	4470	0
420	20241210	140200	78244990	4470	4470	4470	4470	100
421	20241210	140100	77797990	4470	4470	4470	4470	0
422	20241210	140000	77797990	4470	4470	4470	4470	0
423	20241210	135900	77797990	4470	4470	4470	4470	0
424	20241210	135800	77797990	4470	4470	4470	4470	0
425	20241210	135700	77797990	4470	4470	4470	4470	0
426	20241210	135600	77797990	4470	4470	4470	4470	0
427	20241210	135500	77797990	4470	4470	4470	4470	0
428	20241210	135400	77797990	4470	4470	4470	4470	0
429	20241210	135300	77797990	4470	4470	4470	4470	0
430	20241210	135200	77797990	4470	4470	4470	4470	0
431	20241210	135100	77797990	4470	4470	4470	4470	0
432	20241210	135000	77797990	4470	4470	4470	4470	0
433	20241210	134900	77797990	4470	4470	4470	4470	0
434	20241210	134800	77797990	4470	4470	4470	4470	0
435	20241210	134700	77797990	4470	4470	4470	4470	0
436	20241210	134600	77797990	4470	4470	4470	4470	1
437	20241210	134500	77793520	4460	4465	4465	4460	353
438	20241210	134400	76217390	4470	4470	4470	4470	0
439	20241210	134300	76217390	4470	4470	4470	4470	0
440	20241210	134200	76217390	4470	4470	4470	4470	0
441	20241210	134100	76217390	4470	4470	4470	4470	0
442	20241210	134000	76217390	4470	4470	4470	4470	0
443	20241210	133900	76217390	4470	4470	4470	4470	0
444	20241210	133800	76217390	4470	4470	4470	4470	0
445	20241210	133700	76217390	4470	4470	4470	4470	0
446	20241210	133600	76217390	4470	4470	4470	4470	0
447	20241210	133500	76217390	4470	4470	4470	4470	0
448	20241210	133400	76217390	4470	4470	4470	4470	1
449	20241210	133300	76212920	4465	4470	4470	4465	55
450	20241210	133200	75967100	4470	4470	4470	4470	1
451	20241210	133100	75962630	4465	4465	4465	4465	241
452	20241210	133000	74886565	4460	4445	4460	4445	327
453	20241210	132900	73428550	4445	4445	4445	4445	0
454	20241210	132800	73428550	4445	4445	4445	4445	1
455	20241210	132700	73424105	4460	4460	4460	4460	0
456	20241210	132600	73424105	4460	4460	4460	4460	0
457	20241210	132500	73424105	4460	4460	4460	4460	0
458	20241210	132400	73424105	4460	4440	4460	4440	1797
459	20241210	132300	65442155	4440	4440	4440	4440	0
460	20241210	132200	65442155	4440	4440	4440	4440	0
461	20241210	132100	65442155	4440	4440	4440	4440	0
462	20241210	132000	65442155	4440	4440	4440	4440	0
463	20241210	131900	65442155	4440	4440	4440	4440	0
464	20241210	131800	65442155	4440	4440	4440	4440	0
465	20241210	131700	65442155	4440	4440	4440	4440	0
466	20241210	131600	65442155	4440	4440	4440	4440	0
467	20241210	131500	65442155	4440	4440	4440	4440	0
468	20241210	131400	65442155	4440	4440	4440	4440	0
469	20241210	131300	65442155	4440	4440	4440	4440	0
470	20241210	131200	65442155	4440	4440	4440	4440	0
471	20241210	131100	65442155	4440	4440	4440	4440	0
472	20241210	131000	65442155	4440	4440	4440	4440	35
473	20241210	130900	65286755	4440	4440	4440	4440	0
474	20241210	130800	65286755	4440	4435	4440	4435	189
475	20241210	130700	64447855	4450	4450	4450	4450	0
476	20241210	130600	64447855	4450	4450	4450	4450	0
477	20241210	130500	64447855	4450	4450	4450	4450	0
478	20241210	130400	64447855	4450	4450	4450	4450	0
479	20241210	130300	64447855	4450	4450	4450	4450	0
480	20241210	130200	64447855	4450	4450	4450	4450	0
481	20241210	130100	64447855	4450	4450	4450	4450	0
482	20241210	130000	64447855	4450	4450	4450	4450	0
483	20241210	125900	64447855	4450	4450	4450	4450	0
484	20241210	125800	64447855	4450	4440	4450	4440	708
485	20241210	125700	61304325	4440	4395	4445	4395	2678
486	20241210	125600	49515295	4395	4395	4395	4395	5
487	20241210	125500	49493320	4395	4395	4395	4395	0
488	20241210	125400	49493320	4395	4395	4395	4395	0
489	20241210	125300	49493320	4395	4380	4395	4380	5
490	20241210	125200	49471375	4360	4375	4375	4360	200
491	20241210	125100	48598990	4375	4375	4375	4375	0
492	20241210	125000	48598990	4375	4375	4375	4375	0
493	20241210	124900	48598990	4375	4375	4375	4375	0
494	20241210	124800	48598990	4375	4375	4375	4375	0
495	20241210	124700	48598990	4375	4380	4380	4375	2
496	20241210	124600	48590235	4395	4395	4395	4395	0
497	20241210	124500	48590235	4395	4395	4395	4395	1
498	20241210	124400	48585840	4360	4360	4360	4360	1
499	20241210	124300	48581480	4395	4385	4395	4385	5
500	20241210	124200	48559520	4380	4365	4380	4365	513
501	20241210	124100	46312730	4365	4365	4365	4365	17
502	20241210	124000	46238525	4375	4375	4375	4375	0
503	20241210	123900	46238525	4375	4375	4375	4375	0
504	20241210	123800	46238525	4375	4375	4375	4375	0
505	20241210	123700	46238525	4375	4375	4375	4375	0
506	20241210	123600	46238525	4375	4375	4375	4375	0
507	20241210	123500	46238525	4375	4375	4375	4375	0
508	20241210	123400	46238525	4375	4375	4375	4375	0
509	20241210	123300	46238525	4375	4375	4375	4375	0
510	20241210	123200	46238525	4375	4375	4375	4375	0
511	20241210	123100	46238525	4375	4375	4375	4375	0
512	20241210	123000	46238525	4375	4375	4375	4375	0
513	20241210	122900	46238525	4375	4375	4375	4375	0
514	20241210	122800	46238525	4375	4375	4375	4375	0
515	20241210	122700	46238525	4375	4375	4375	4375	0
516	20241210	122600	46238525	4375	4375	4375	4375	0
517	20241210	122500	46238525	4375	4375	4375	4375	1
518	20241210	122400	46234150	4375	4375	4375	4375	0
519	20241210	122300	46234150	4375	4375	4375	4375	0
520	20241210	122200	46234150	4375	4360	4375	4360	234
521	20241210	122100	45213400	4375	4375	4375	4375	0
522	20241210	122000	45213400	4375	4375	4375	4375	0
523	20241210	121900	45213400	4375	4375	4375	4375	0
524	20241210	121800	45213400	4375	4375	4375	4375	0
525	20241210	121700	45213400	4375	4375	4375	4375	0
526	20241210	121600	45213400	4375	4375	4375	4375	0
527	20241210	121500	45213400	4375	4375	4375	4375	1
528	20241210	121400	45209025	4360	4365	4365	4360	100
529	20241210	121300	44772925	4375	4375	4375	4375	0
530	20241210	121200	44772925	4375	4375	4375	4375	0
531	20241210	121100	44772925	4375	4375	4375	4375	90
532	20241210	121000	44379175	4375	4375	4375	4375	5
533	20241210	120900	44357300	4375	4375	4375	4375	1
534	20241210	120800	44352925	4360	4360	4360	4360	4
535	20241210	120700	44335485	4375	4375	4375	4375	28
536	20241210	120600	44212985	4365	4370	4375	4365	22
537	20241210	120500	44116885	4380	4380	4380	4380	3
538	20241210	120400	44103745	4375	4375	4375	4375	19
539	20241210	120300	44020620	4380	4380	4380	4380	0
540	20241210	120200	44020620	4380	4380	4380	4380	11
541	20241210	120100	43972440	4380	4380	4380	4380	0
542	20241210	120000	43972440	4380	4380	4380	4380	0
543	20241210	115900	43972440	4380	4380	4380	4380	0
544	20241210	115800	43972440	4380	4380	4380	4380	0
545	20241210	115700	43972440	4380	4380	4380	4380	0
546	20241210	115600	43972440	4380	4375	4380	4375	10
547	20241210	115500	43928685	4375	4375	4375	4375	373
548	20241210	115400	42296810	4375	4375	4375	4375	0
549	20241210	115300	42296810	4375	4375	4375	4375	0
550	20241210	115200	42296810	4375	4375	4375	4375	0
551	20241210	115100	42296810	4375	4375	4375	4375	0
552	20241210	115000	42296810	4375	4370	4375	4365	8
553	20241210	114900	42261865	4375	4360	4375	4360	101
554	20241210	114800	41821010	4365	4365	4365	4365	0
555	20241210	114700	41821010	4365	4365	4365	4365	50
556	20241210	114600	41602760	4365	4365	4365	4365	0
557	20241210	114500	41602760	4365	4365	4365	4365	0
558	20241210	114400	41602760	4365	4365	4365	4365	0
559	20241210	114300	41602760	4365	4365	4365	4365	0
560	20241210	114200	41602760	4365	4365	4365	4365	0
561	20241210	114100	41602760	4365	4365	4365	4365	0
562	20241210	114000	41602760	4365	4365	4365	4365	0
563	20241210	113900	41602760	4365	4355	4365	4355	199
564	20241210	113800	40735130	4350	4350	4350	4350	0
565	20241210	113700	40735130	4350	4350	4350	4350	0
566	20241210	113600	40735130	4350	4350	4350	4350	0
567	20241210	113500	40735130	4350	4350	4350	4350	0
568	20241210	113400	40735130	4350	4350	4350	4350	0
569	20241210	113300	40735130	4350	4350	4350	4350	0
570	20241210	113200	40735130	4350	4350	4350	4350	4
571	20241210	113100	40717730	4360	4360	4360	4360	0
572	20241210	113000	40717730	4360	4360	4360	4360	0
573	20241210	112900	40717730	4360	4360	4360	4360	0
574	20241210	112800	40717730	4360	4360	4360	4360	5
575	20241210	112700	40695930	4350	4350	4350	4350	173
576	20241210	112600	39943380	4350	4350	4350	4350	0
577	20241210	112500	39943380	4350	4350	4350	4350	0
578	20241210	112400	39943380	4350	4350	4350	4350	0
579	20241210	112300	39943380	4350	4350	4350	4350	0
580	20241210	112200	39943380	4350	4350	4350	4350	0
581	20241210	112100	39943380	4350	4350	4350	4350	0
582	20241210	112000	39943380	4350	4350	4350	4350	1
583	20241210	111900	39939030	4345	4345	4345	4345	198
584	20241210	111800	39078720	4345	4345	4345	4345	0
585	20241210	111700	39078720	4345	4345	4345	4345	0
586	20241210	111600	39078720	4345	4345	4345	4345	0
587	20241210	111500	39078720	4345	4345	4345	4345	0
588	20241210	111400	39078720	4345	4345	4345	4345	0
589	20241210	111300	39078720	4345	4345	4345	4345	0
590	20241210	111200	39078720	4345	4345	4345	4345	0
591	20241210	111100	39078720	4345	4345	4345	4345	0
592	20241210	111000	39078720	4345	4345	4345	4345	0
593	20241210	110900	39078720	4345	4345	4345	4345	0
594	20241210	110800	39078720	4345	4345	4345	4345	0
595	20241210	110700	39078720	4345	4345	4345	4345	0
596	20241210	110600	39078720	4345	4345	4345	4345	23
597	20241210	110500	38978785	4345	4345	4345	4345	120
598	20241210	110400	38457385	4345	4345	4345	4345	0
599	20241210	110300	38457385	4345	4345	4345	4345	50
600	20241210	110200	38240135	4345	4345	4345	4345	0
601	20241210	110100	38240135	4345	4345	4345	4345	0
602	20241210	110000	38240135	4345	4345	4345	4345	2
603	20241210	105900	38231445	4330	4330	4330	4330	0
604	20241210	105800	38231445	4330	4330	4330	4330	134
605	20241210	105700	37651225	4320	4320	4320	4320	0
606	20241210	105600	37651225	4320	4320	4320	4320	5
607	20241210	105500	37629625	4330	4330	4330	4330	0
608	20241210	105400	37629625	4330	4330	4330	4330	0
609	20241210	105300	37629625	4330	4330	4330	4330	2
610	20241210	105200	37620965	4320	4320	4320	4320	87
611	20241210	105100	37245125	4320	4320	4320	4320	7
612	20241210	105000	37214885	4320	4320	4320	4320	0
613	20241210	104900	37214885	4320	4320	4320	4320	0
614	20241210	104800	37214885	4320	4320	4320	4320	0
615	20241210	104700	37214885	4320	4320	4320	4320	0
616	20241210	104600	37214885	4320	4320	4320	4320	0
617	20241210	104500	37214885	4320	4320	4320	4320	0
618	20241210	104400	37214885	4320	4320	4320	4320	0
619	20241210	104300	37214885	4320	4320	4320	4320	20
620	20241210	104200	37128485	4315	4315	4315	4315	0
621	20241210	104100	37128485	4315	4315	4315	4315	0
622	20241210	104000	37128485	4315	4315	4315	4315	0
623	20241210	103900	37128485	4315	4315	4315	4315	0
624	20241210	103800	37128485	4315	4315	4315	4315	0
625	20241210	103700	37128485	4315	4315	4315	4315	0
626	20241210	103600	37128485	4315	4315	4315	4315	0
627	20241210	103500	37128485	4315	4315	4315	4315	0
628	20241210	103400	37128485	4315	4315	4315	4315	10
629	20241210	103300	37085335	4320	4320	4320	4320	0
630	20241210	103200	37085335	4320	4300	4320	4265	1774
631	20241210	103100	29442510	4320	4320	4320	4320	0
632	20241210	103000	29442510	4320	4320	4320	4320	0
633	20241210	102900	29442510	4320	4320	4320	4320	0
634	20241210	102800	29442510	4320	4320	4320	4320	0
635	20241210	102700	29442510	4320	4320	4320	4320	0
636	20241210	102600	29442510	4320	4320	4320	4320	0
637	20241210	102500	29442510	4320	4320	4320	4320	0
638	20241210	102400	29442510	4320	4320	4320	4320	0
639	20241210	102300	29442510	4320	4320	4320	4320	0
640	20241210	102200	29442510	4320	4320	4320	4320	0
641	20241210	102100	29442510	4320	4320	4320	4320	46
642	20241210	102000	29243790	4295	4280	4295	4280	1077
643	20241210	101900	24627055	4265	4265	4265	4265	193
644	20241210	101800	23803910	4255	4255	4255	4255	0
645	20241210	101700	23803910	4255	4255	4255	4255	1
646	20241210	101600	23799655	4285	4285	4285	4285	0
647	20241210	101500	23799655	4285	4285	4285	4285	0
648	20241210	101400	23799655	4285	4285	4285	4285	0
649	20241210	101300	23799655	4285	4285	4285	4285	0
650	20241210	101200	23799655	4285	4285	4285	4285	0
651	20241210	101100	23799655	4285	4285	4285	4285	0
652	20241210	101000	23799655	4285	4285	4285	4285	0
653	20241210	100900	23799655	4285	4285	4285	4285	1
654	20241210	100800	23795370	4285	4285	4285	4285	0
655	20241210	100700	23795370	4285	4285	4285	4285	0
656	20241210	100600	23795370	4285	4285	4285	4285	0
657	20241210	100500	23795370	4285	4285	4285	4285	0
658	20241210	100400	23795370	4285	4285	4285	4285	6
659	20241210	100300	23769660	4255	4255	4255	4255	706
660	20241210	100200	20765630	4285	4285	4285	4285	0
661	20241210	100100	20765630	4285	4285	4285	4285	1
662	20241210	100000	20761345	4255	4255	4255	4255	900
663	20241210	095900	16931845	4270	4270	4270	4270	112
664	20241210	095800	16453605	4270	4270	4270	4270	0
665	20241210	095700	16453605	4270	4270	4270	4270	10
666	20241210	095600	16410905	4290	4290	4290	4290	0
667	20241210	095500	16410905	4290	4290	4290	4290	0
668	20241210	095400	16410905	4290	4290	4290	4290	0
669	20241210	095300	16410905	4290	4275	4290	4275	10
670	20241210	095200	16368035	4270	4260	4270	4260	3
671	20241210	095100	16355240	4285	4285	4285	4285	0
672	20241210	095000	16355240	4285	4285	4285	4285	0
673	20241210	094900	16355240	4285	4285	4285	4285	38
674	20241210	094800	16192410	4285	4285	4285	4285	0
675	20241210	094700	16192410	4285	4285	4285	4285	0
676	20241210	094600	16192410	4285	4280	4285	4280	1000
677	20241210	094500	11907425	4285	4285	4285	4285	0
678	20241210	094400	11907425	4285	4285	4285	4285	1
679	20241210	094300	11903140	4285	4270	4285	4270	264
680	20241210	094200	10775830	4270	4270	4270	4270	456
681	20241210	094100	8828710	4270	4270	4270	4270	0
682	20241210	094000	8828710	4270	4270	4270	4270	0
683	20241210	093900	8828710	4270	4270	4270	4270	0
684	20241210	093800	8828710	4270	4270	4270	4270	0
685	20241210	093700	8828710	4270	4270	4270	4270	0
686	20241210	093600	8828710	4270	4270	4270	4270	2
687	20241210	093500	8820170	4250	4255	4255	4250	53
688	20241210	093400	8594870	4250	4250	4250	4250	0
689	20241210	093300	8594870	4250	4250	4250	4250	0
690	20241210	093200	8594870	4250	4250	4250	4250	12
691	20241210	093100	8543870	4275	4275	4275	4275	0
692	20241210	093000	8543870	4275	4275	4275	4275	0
693	20241210	092900	8543870	4275	4275	4275	4275	0
694	20241210	092800	8543870	4275	4275	4275	4275	0
695	20241210	092700	8543870	4275	4275	4275	4275	1
696	20241210	092600	8539595	4250	4255	4255	4250	1000
697	20241210	092500	4288455	4285	4285	4285	4285	0
698	20241210	092400	4288455	4285	4285	4285	4285	0
699	20241210	092300	4288455	4285	4285	4285	4285	4
700	20241210	092200	4271315	4285	4285	4285	4285	0
701	20241210	092100	4271315	4285	4285	4285	4285	1
702	20241210	092000	4267030	4285	4285	4285	4285	0
703	20241210	091900	4267030	4285	4285	4285	4285	0
704	20241210	091800	4267030	4285	4285	4285	4285	20
705	20241210	091700	4181330	4285	4285	4285	4285	0
706	20241210	091600	4181330	4285	4285	4285	4285	0
707	20241210	091500	4181330	4285	4285	4285	4285	0
708	20241210	091400	4181330	4285	4250	4285	4250	11
709	20241210	091300	4134335	4280	4250	4280	4245	85
710	20241210	091200	3773355	4260	4265	4290	4260	7
711	20241210	091100	3743430	4295	4295	4295	4295	0
712	20241210	091000	3743430	4295	4295	4295	4295	0
713	20241210	090900	3743430	4295	4295	4295	4295	0
714	20241210	090800	3743430	4295	4295	4295	4295	0
715	20241210	090700	3743430	4295	4295	4295	4295	100
716	20241210	090600	3313930	4315	4315	4315	4315	50
717	20241210	090500	3098180	4315	4315	4315	4315	1
718	20241210	090400	3093865	4320	4320	4320	4320	0
719	20241210	090300	3093865	4320	4320	4320	4320	21
720	20241210	090200	3003145	4320	4320	4320	4320	26
721	20241210	090100	2890825	4300	4280	4300	4280	278
722	20241210	090000	1696965	4260	4235	4260	4235	399