KissMeData/067920/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194900	117616295	4980	4980	4980	4980	2265
3	20241210	194800	117616295	4980	4980	4980	4980	0
4	20241210	194700	117616295	4980	4980	4980	4980	0
5	20241210	194600	117616295	4980	4980	4980	4980	0
6	20241210	194500	117616295	4980	4980	4980	4980	0
7	20241210	194400	117616295	4980	4980	4980	4980	0
8	20241210	194300	117616295	4980	4980	4980	4980	0
9	20241210	194200	117616295	4980	4980	4980	4980	0
10	20241210	194100	117616295	4980	4980	4980	4980	0
11	20241210	194000	117616295	4980	4980	4980	4980	0
12	20241210	193900	117616295	4980	4980	4980	4980	0
13	20241210	193800	117616295	4980	4980	4980	4980	0
14	20241210	193700	117616295	4980	4980	4980	4980	0
15	20241210	193600	117616295	4980	4980	4980	4980	0
16	20241210	193500	117616295	4980	4980	4980	4980	0
17	20241210	193400	117616295	4980	4980	4980	4980	0
18	20241210	193300	117616295	4980	4980	4980	4980	0
19	20241210	193200	117616295	4980	4980	4980	4980	0
20	20241210	193100	117616295	4980	4980	4980	4980	0
21	20241210	193000	117616295	4980	4980	4980	4980	0
22	20241210	192900	117616295	4980	4980	4980	4980	0
23	20241210	192800	117616295	4980	4980	4980	4980	0
24	20241210	192700	117616295	4980	4980	4980	4980	0
25	20241210	192600	117616295	4980	4980	4980	4980	0
26	20241210	192500	117616295	4980	4980	4980	4980	0
27	20241210	192400	117616295	4980	4980	4980	4980	0
28	20241210	192300	117616295	4980	4980	4980	4980	0
29	20241210	192200	117616295	4980	4980	4980	4980	0
30	20241210	192100	117616295	4980	4980	4980	4980	0
31	20241210	192000	117616295	4980	4980	4980	4980	0
32	20241210	191900	117616295	4980	4980	4980	4980	2265
33	20241210	191800	117616295	4980	4980	4980	4980	0
34	20241210	191700	117616295	4980	4980	4980	4980	0
35	20241210	191600	117616295	4980	4980	4980	4980	0
36	20241210	191500	117616295	4980	4980	4980	4980	0
37	20241210	191400	117616295	4980	4980	4980	4980	0
38	20241210	191300	117616295	4980	4980	4980	4980	0
39	20241210	191200	117616295	4980	4980	4980	4980	0
40	20241210	191100	117616295	4980	4980	4980	4980	0
41	20241210	191000	117616295	4980	4980	4980	4980	0
42	20241210	190900	117616295	4980	4980	4980	4980	0
43	20241210	190800	117616295	4980	4980	4980	4980	0
44	20241210	190700	117616295	4980	4980	4980	4980	0
45	20241210	190600	117616295	4980	4980	4980	4980	0
46	20241210	190500	117616295	4980	4980	4980	4980	0
47	20241210	190400	117616295	4980	4980	4980	4980	0
48	20241210	190300	117616295	4980	4980	4980	4980	0
49	20241210	190200	117616295	4980	4980	4980	4980	0
50	20241210	190100	117616295	4980	4980	4980	4980	0
51	20241210	190000	117616295	4980	4980	4980	4980	0
52	20241210	185900	117616295	4980	4980	4980	4980	0
53	20241210	185800	117616295	4980	4980	4980	4980	0
54	20241210	185700	117616295	4980	4980	4980	4980	0
55	20241210	185600	117616295	4980	4980	4980	4980	0
56	20241210	185500	117616295	4980	4980	4980	4980	0
57	20241210	185400	117616295	4980	4980	4980	4980	0
58	20241210	185300	117616295	4980	4980	4980	4980	0
59	20241210	185200	117616295	4980	4980	4980	4980	0
60	20241210	185100	117616295	4980	4980	4980	4980	0
61	20241210	185000	117616295	4980	4980	4980	4980	0
62	20241210	184900	117616295	4980	4980	4980	4980	2265
63	20241210	184800	117616295	4980	4980	4980	4980	0
64	20241210	184700	117616295	4980	4980	4980	4980	0
65	20241210	184600	117616295	4980	4980	4980	4980	0
66	20241210	184500	117616295	4980	4980	4980	4980	0
67	20241210	184400	117616295	4980	4980	4980	4980	0
68	20241210	184300	117616295	4980	4980	4980	4980	0
69	20241210	184200	117616295	4980	4980	4980	4980	0
70	20241210	184100	117616295	4980	4980	4980	4980	0
71	20241210	184000	117616295	4980	4980	4980	4980	0
72	20241210	183900	117616295	4980	4980	4980	4980	0
73	20241210	183800	117616295	4980	4980	4980	4980	0
74	20241210	183700	117616295	4980	4980	4980	4980	0
75	20241210	183600	117616295	4980	4980	4980	4980	0
76	20241210	183500	117616295	4980	4980	4980	4980	0
77	20241210	183400	117616295	4980	4980	4980	4980	0
78	20241210	183300	117616295	4980	4980	4980	4980	0
79	20241210	183200	117616295	4980	4980	4980	4980	0
80	20241210	183100	117616295	4980	4980	4980	4980	0
81	20241210	183000	117616295	4980	4980	4980	4980	0
82	20241210	182900	117616295	4980	4980	4980	4980	0
83	20241210	182800	117616295	4980	4980	4980	4980	0
84	20241210	182700	117616295	4980	4980	4980	4980	0
85	20241210	182600	117616295	4980	4980	4980	4980	0
86	20241210	182500	117616295	4980	4980	4980	4980	0
87	20241210	182400	117616295	4980	4980	4980	4980	0
88	20241210	182300	117616295	4980	4980	4980	4980	0
89	20241210	182200	117616295	4980	4980	4980	4980	0
90	20241210	182100	117616295	4980	4980	4980	4980	0
91	20241210	182000	117616295	4980	4980	4980	4980	0
92	20241210	181900	117616295	4980	4980	4980	4980	2265
93	20241210	181800	117616295	4980	4980	4980	4980	0
94	20241210	181700	117616295	4980	4980	4980	4980	0
95	20241210	181600	117616295	4980	4980	4980	4980	0
96	20241210	181500	117616295	4980	4980	4980	4980	0
97	20241210	181400	117616295	4980	4980	4980	4980	0
98	20241210	181300	117616295	4980	4980	4980	4980	0
99	20241210	181200	117616295	4980	4980	4980	4980	0
100	20241210	181100	117616295	4980	4980	4980	4980	0
101	20241210	181000	117616295	4980	4980	4980	4980	0
102	20241210	180900	117616295	4980	4980	4980	4980	0
103	20241210	180800	117616295	4980	4980	4980	4980	0
104	20241210	180700	117616295	4980	4980	4980	4980	0
105	20241210	180600	117616295	4980	4980	4980	4980	0
106	20241210	180500	117616295	4980	4980	4980	4980	0
107	20241210	180400	117616295	4980	4980	4980	4980	0
108	20241210	180300	117616295	4980	4980	4980	4980	0
109	20241210	180200	117616295	4980	4980	4980	4980	0
110	20241210	180100	117616295	4980	4980	4980	4980	0
111	20241210	180000	117616295	4980	4980	4980	4980	0
112	20241210	175900	117616295	4980	4980	4980	4980	0
113	20241210	175800	117616295	4980	4980	4980	4980	0
114	20241210	175700	117616295	4980	4980	4980	4980	0
115	20241210	175600	117616295	4980	4980	4980	4980	0
116	20241210	175500	117616295	4980	4980	4980	4980	0
117	20241210	175400	117616295	4980	4980	4980	4980	0
118	20241210	175300	117616295	4980	4980	4980	4980	0
119	20241210	175200	117616295	4980	4980	4980	4980	0
120	20241210	175100	117616295	4980	4980	4980	4980	0
121	20241210	175000	117616295	4980	4980	4980	4980	0
122	20241210	174900	117616295	4980	4980	4980	4980	2265
123	20241210	174800	117616295	4980	4980	4980	4980	0
124	20241210	174700	117616295	4980	4980	4980	4980	0
125	20241210	174600	117616295	4980	4980	4980	4980	0
126	20241210	174500	117616295	4980	4980	4980	4980	0
127	20241210	174400	117616295	4980	4980	4980	4980	0
128	20241210	174300	117616295	4980	4980	4980	4980	0
129	20241210	174200	117616295	4980	4980	4980	4980	0
130	20241210	174100	117616295	4980	4980	4980	4980	0
131	20241210	174000	117616295	4980	4980	4980	4980	0
132	20241210	173900	117616295	4980	4980	4980	4980	0
133	20241210	173800	117616295	4980	4980	4980	4980	0
134	20241210	173700	117616295	4980	4980	4980	4980	0
135	20241210	173600	117616295	4980	4980	4980	4980	0
136	20241210	173500	117616295	4980	4980	4980	4980	0
137	20241210	173400	117616295	4980	4980	4980	4980	0
138	20241210	173300	117616295	4980	4980	4980	4980	0
139	20241210	173200	117616295	4980	4980	4980	4980	0
140	20241210	173100	117616295	4980	4980	4980	4980	0
141	20241210	173000	117616295	4980	4980	4980	4980	0
142	20241210	172900	117616295	4980	4980	4980	4980	0
143	20241210	172800	117616295	4980	4980	4980	4980	0
144	20241210	172700	117616295	4980	4980	4980	4980	0
145	20241210	172600	117616295	4980	4980	4980	4980	0
146	20241210	172500	117616295	4980	4980	4980	4980	0
147	20241210	172400	117616295	4980	4980	4980	4980	0
148	20241210	172300	117616295	4980	4980	4980	4980	0
149	20241210	172200	117616295	4980	4980	4980	4980	0
150	20241210	172100	117616295	4980	4980	4980	4980	0
151	20241210	172000	117616295	4980	4980	4980	4980	0
152	20241210	171900	117616295	4980	4980	4980	4980	2265
153	20241210	171800	117616295	4980	4980	4980	4980	0
154	20241210	171700	117616295	4980	4980	4980	4980	0
155	20241210	171600	117616295	4980	4980	4980	4980	0
156	20241210	171500	117616295	4980	4980	4980	4980	0
157	20241210	171400	117616295	4980	4980	4980	4980	0
158	20241210	171300	117616295	4980	4980	4980	4980	0
159	20241210	171200	117616295	4980	4980	4980	4980	0
160	20241210	171100	117616295	4980	4980	4980	4980	0
161	20241210	171000	117616295	4980	4980	4980	4980	0
162	20241210	170900	117616295	4980	4980	4980	4980	0
163	20241210	170800	117616295	4980	4980	4980	4980	0
164	20241210	170700	117616295	4980	4980	4980	4980	0
165	20241210	170600	117616295	4980	4980	4980	4980	0
166	20241210	170500	117616295	4980	4980	4980	4980	0
167	20241210	170400	117616295	4980	4980	4980	4980	0
168	20241210	170300	117616295	4980	4980	4980	4980	0
169	20241210	170200	117616295	4980	4980	4980	4980	0
170	20241210	170100	117616295	4980	4980	4980	4980	0
171	20241210	170000	117616295	4980	4980	4980	4980	0
172	20241210	165900	117616295	4980	4980	4980	4980	0
173	20241210	165800	117616295	4980	4980	4980	4980	0
174	20241210	165700	117616295	4980	4980	4980	4980	0
175	20241210	165600	117616295	4980	4980	4980	4980	0
176	20241210	165500	117616295	4980	4980	4980	4980	0
177	20241210	165400	117616295	4980	4980	4980	4980	0
178	20241210	165300	117616295	4980	4980	4980	4980	0
179	20241210	165200	117616295	4980	4980	4980	4980	0
180	20241210	165100	117616295	4980	4980	4980	4980	0
181	20241210	165000	117616295	4980	4980	4980	4980	0
182	20241210	164900	117616295	4980	4980	4980	4980	2265
183	20241210	164800	117616295	4980	4980	4980	4980	0
184	20241210	164700	117616295	4980	4980	4980	4980	0
185	20241210	164600	117616295	4980	4980	4980	4980	0
186	20241210	164500	117616295	4980	4980	4980	4980	0
187	20241210	164400	117616295	4980	4980	4980	4980	0
188	20241210	164300	117616295	4980	4980	4980	4980	0
189	20241210	164200	117616295	4980	4980	4980	4980	0
190	20241210	164100	117616295	4980	4980	4980	4980	0
191	20241210	164000	117616295	4980	4980	4980	4980	0
192	20241210	163900	117616295	4980	4980	4980	4980	0
193	20241210	163800	117616295	4980	4980	4980	4980	0
194	20241210	163700	117616295	4980	4980	4980	4980	0
195	20241210	163600	117616295	4980	4980	4980	4980	0
196	20241210	163500	117616295	4980	4980	4980	4980	0
197	20241210	163400	117616295	4980	4980	4980	4980	0
198	20241210	163300	117616295	4980	4980	4980	4980	0
199	20241210	163200	117616295	4980	4980	4980	4980	0
200	20241210	163100	117616295	4980	4980	4980	4980	0
201	20241210	163000	117616295	4980	4980	4980	4980	0
202	20241210	162900	117616295	4980	4980	4980	4980	0
203	20241210	162800	117616295	4980	4980	4980	4980	0
204	20241210	162700	117616295	4980	4980	4980	4980	0
205	20241210	162600	117616295	4980	4980	4980	4980	0
206	20241210	162500	117616295	4980	4980	4980	4980	0
207	20241210	162400	117616295	4980	4980	4980	4980	0
208	20241210	162300	117616295	4980	4980	4980	4980	0
209	20241210	162200	117616295	4980	4980	4980	4980	0
210	20241210	162100	117616295	4980	4980	4980	4980	0
211	20241210	162000	117616295	4980	4980	4980	4980	0
212	20241210	161900	117616295	4980	4980	4980	4980	2265
213	20241210	161800	117616295	4980	4980	4980	4980	0
214	20241210	161700	117616295	4980	4980	4980	4980	0
215	20241210	161600	117616295	4980	4980	4980	4980	0
216	20241210	161500	117616295	4980	4980	4980	4980	0
217	20241210	161400	117616295	4980	4980	4980	4980	0
218	20241210	161300	117616295	4980	4980	4980	4980	0
219	20241210	161200	117616295	4980	4980	4980	4980	0
220	20241210	161100	117616295	4980	4980	4980	4980	0
221	20241210	161000	117616295	4980	4980	4980	4980	0
222	20241210	160900	117616295	4980	4980	4980	4980	0
223	20241210	160800	117616295	4980	4980	4980	4980	0
224	20241210	160700	117616295	4980	4980	4980	4980	0
225	20241210	160600	117616295	4980	4980	4980	4980	0
226	20241210	160500	117616295	4980	4980	4980	4980	0
227	20241210	160400	117616295	4980	4980	4980	4980	0
228	20241210	160300	117616295	4980	4980	4980	4980	0
229	20241210	160200	117616295	4980	4980	4980	4980	0
230	20241210	160100	117616295	4980	4980	4980	4980	0
231	20241210	160000	117616295	4980	4980	4980	4980	0
232	20241210	155900	117616295	4980	4980	4980	4980	0
233	20241210	155800	117616295	4980	4980	4980	4980	0
234	20241210	155700	117616295	4980	4980	4980	4980	0
235	20241210	155600	117616295	4980	4980	4980	4980	0
236	20241210	155500	117616295	4980	4980	4980	4980	0
237	20241210	155400	117616295	4980	4980	4980	4980	0
238	20241210	155300	117616295	4980	4980	4980	4980	0
239	20241210	155200	117616295	4980	4980	4980	4980	0
240	20241210	155100	117616295	4980	4980	4980	4980	0
241	20241210	155000	117616295	4980	4980	4980	4980	0
242	20241210	154900	117616295	4980	4980	4980	4980	2265
243	20241210	154800	117616295	4980	4980	4980	4980	0
244	20241210	154700	117616295	4980	4980	4980	4980	0
245	20241210	154600	117616295	4980	4980	4980	4980	0
246	20241210	154500	117616295	4980	4980	4980	4980	0
247	20241210	154400	117616295	4980	4980	4980	4980	0
248	20241210	154300	117616295	4980	4980	4980	4980	0
249	20241210	154200	117616295	4980	4980	4980	4980	0
250	20241210	154100	117616295	4980	4980	4980	4980	0
251	20241210	154000	117616295	4980	4980	4980	4980	0
252	20241210	153900	117616295	4980	4980	4980	4980	0
253	20241210	153800	117616295	4980	4980	4980	4980	0
254	20241210	153700	117616295	4980	4980	4980	4980	0
255	20241210	153600	117616295	4980	4980	4980	4980	0
256	20241210	153500	117616295	4980	4980	4980	4980	0
257	20241210	153400	117616295	4980	4980	4980	4980	0
258	20241210	153300	117616295	4980	4980	4980	4980	0
259	20241210	153200	117616295	4980	4980	4980	4980	0
260	20241210	153100	117616295	4980	4980	4980	4980	0
261	20241210	153000	117616295	4980	4980	4980	4980	2265
262	20241210	152900	106336595	4955	4955	4955	4955	0
263	20241210	152800	106336595	4955	4955	4955	4955	0
264	20241210	152700	106336595	4955	4955	4955	4955	0
265	20241210	152600	106336595	4955	4955	4955	4955	0
266	20241210	152500	106336595	4955	4955	4955	4955	0
267	20241210	152400	106336595	4955	4955	4955	4955	0
268	20241210	152300	106336595	4955	4955	4955	4955	0
269	20241210	152200	106336595	4955	4955	4955	4955	0
270	20241210	152100	106336595	4955	4955	4955	4955	0
271	20241210	152000	106336595	4955	4955	4955	4955	0
272	20241210	151900	106336595	4955	4955	4955	4955	0
273	20241210	151800	106336595	4955	4955	4955	4955	0
274	20241210	151700	106336595	4955	4955	4955	4955	0
275	20241210	151600	106336595	4955	4955	4955	4955	0
276	20241210	151500	106336595	4955	4955	4955	4955	0
277	20241210	151400	106336595	4955	4955	4955	4955	0
278	20241210	151300	106336595	4955	4955	4955	4955	0
279	20241210	151200	106336595	4955	4955	4955	4955	0
280	20241210	151100	106336595	4955	4955	4955	4940	106
281	20241210	151000	105812865	4940	4940	4940	4940	12
282	20241210	150900	105753585	4950	4950	4950	4950	105
283	20241210	150800	105233835	4940	4940	4940	4940	22
284	20241210	150700	105125155	4945	4945	4945	4945	14
285	20241210	150600	105055925	4945	4935	4945	4935	14
286	20241210	150500	104986760	4945	4935	4945	4935	88
287	20241210	150400	104552030	4945	4945	4945	4945	2
288	20241210	150300	104542140	4940	4935	4945	4935	66
289	20241210	150200	104216045	4935	4935	4935	4935	12
290	20241210	150100	104156825	4935	4935	4935	4935	10
291	20241210	150000	104107475	4935	4935	4935	4935	1
292	20241210	145900	104102540	4935	4935	4935	4935	11
293	20241210	145800	104048255	4935	4930	4935	4930	12
294	20241210	145700	103989040	4925	4930	4930	4925	111
295	20241210	145600	103442245	4930	4930	4930	4930	11
296	20241210	145500	103388015	4930	4925	4930	4925	13
297	20241210	145400	103323930	4930	4920	4930	4920	34
298	20241210	145300	103156320	4960	4960	4960	4960	0
299	20241210	145200	103156320	4960	4960	4960	4960	90
300	20241210	145100	102709920	4955	4930	4955	4930	384
301	20241210	145000	100808485	4930	4930	4930	4930	1
302	20241210	144900	100803555	4930	4940	4940	4930	310
303	20241210	144800	99273485	4940	4945	4945	4940	22
304	20241210	144700	99164800	4950	4945	4950	4945	71
305	20241210	144600	98813355	4945	4930	4945	4930	23
306	20241210	144500	98699785	4930	4930	4930	4930	11
307	20241210	144400	98645555	4930	4930	4930	4930	12
308	20241210	144300	98586395	4920	4920	4920	4920	12
309	20241210	144200	98527355	4920	4920	4920	4920	11
310	20241210	144100	98473235	4915	4940	4940	4915	1895
311	20241210	144000	89136670	4940	4940	4940	4940	11
312	20241210	143900	89082330	4940	4940	4940	4940	12
313	20241210	143800	89023050	4940	4940	4940	4940	12
314	20241210	143700	88963770	4940	4940	4940	4940	10
315	20241210	143600	88914370	4940	4940	4940	4940	11
316	20241210	143500	88860030	4940	4940	4940	4940	11
317	20241210	143400	88805690	4940	4940	4940	4940	11
318	20241210	143300	88751350	4940	4940	4940	4940	11
319	20241210	143200	88697010	4940	4940	4940	4940	12
320	20241210	143100	88637730	4940	4945	4945	4940	245
321	20241210	143000	87426445	4945	4945	4945	4945	12
322	20241210	142900	87367105	4945	4945	4945	4945	11
323	20241210	142800	87312710	4945	4945	4945	4945	11
324	20241210	142700	87258315	4945	4945	4945	4945	11
325	20241210	142600	87203920	4945	4945	4945	4945	12
326	20241210	142500	87144580	4945	4945	4945	4945	11
327	20241210	142400	87090185	4945	4945	4945	4945	11
328	20241210	142300	87035790	4945	4945	4945	4945	11
329	20241210	142200	86981395	4945	4945	4945	4945	1
330	20241210	142100	86976450	4945	4945	4945	4945	10
331	20241210	142000	86927000	4945	4945	4945	4945	12
332	20241210	141900	86867660	4945	4945	4945	4945	24
333	20241210	141800	86748980	4950	4945	4950	4945	12
334	20241210	141700	86689585	4960	4960	4960	4960	0
335	20241210	141600	86689585	4960	4945	4960	4945	211
336	20241210	141500	85644920	4945	4945	4945	4945	12
337	20241210	141400	85585580	4945	4945	4945	4945	11
338	20241210	141300	85531185	4945	4945	4945	4945	10
339	20241210	141200	85481735	4945	4945	4945	4945	12
340	20241210	141100	85422395	4945	4945	4945	4945	1
341	20241210	141000	85417450	4945	4945	4945	4945	11
342	20241210	140900	85363055	4945	4935	4945	4935	36
343	20241210	140800	85185135	4930	4930	4930	4930	12
344	20241210	140700	85125975	4930	4930	4930	4930	12
345	20241210	140600	85066815	4930	4930	4930	4930	11
346	20241210	140500	85012585	4930	4930	4930	4930	10
347	20241210	140400	84963285	4930	4930	4930	4930	12
348	20241210	140300	84904125	4930	4930	4930	4930	11
349	20241210	140200	84849895	4930	4930	4930	4930	1
350	20241210	140100	84844965	4930	4930	4930	4930	10
351	20241210	140000	84795665	4930	4930	4930	4930	11
352	20241210	135900	84741435	4930	4930	4930	4930	11
353	20241210	135800	84687205	4930	4930	4930	4930	12
354	20241210	135700	84628045	4930	4930	4930	4930	11
355	20241210	135600	84573815	4930	4930	4930	4930	11
356	20241210	135500	84519585	4930	4930	4930	4930	12
357	20241210	135400	84460425	4930	4930	4930	4930	12
358	20241210	135300	84401265	4930	4930	4930	4930	0
359	20241210	135200	84401265	4930	4930	4930	4930	24
360	20241210	135100	84282945	4935	4935	4935	4935	0
361	20241210	135000	84282945	4935	4930	4935	4930	1605
362	20241210	134900	76362335	4930	4930	4930	4930	11
363	20241210	134800	76308105	4930	4930	4930	4930	11
364	20241210	134700	76253875	4945	4945	4945	4945	0
365	20241210	134600	76253875	4945	4930	4945	4930	12
366	20241210	134500	76194700	4930	4930	4930	4930	11
367	20241210	134400	76140470	4930	4930	4930	4930	11
368	20241210	134300	76086240	4930	4930	4930	4930	1
369	20241210	134200	76081310	4930	4930	4930	4930	12
370	20241210	134100	76022150	4930	4930	4930	4930	21
371	20241210	134000	75918620	4945	4945	4945	4945	0
372	20241210	133900	75918620	4945	4930	4945	4930	13
373	20241210	133800	75854515	4925	4925	4925	4925	11
374	20241210	133700	75800340	4925	4925	4925	4925	11
375	20241210	133600	75746165	4925	4925	4925	4925	11
376	20241210	133500	75691990	4925	4925	4925	4925	11
377	20241210	133400	75637815	4925	4925	4925	4925	1
378	20241210	133300	75632890	4925	4925	4925	4925	12
379	20241210	133200	75573790	4925	4925	4925	4925	11
380	20241210	133100	75519615	4925	4925	4925	4925	12
381	20241210	133000	75460515	4925	4925	4925	4925	11
382	20241210	132900	75406340	4925	4925	4925	4925	10
383	20241210	132800	75357090	4925	4925	4925	4925	12
384	20241210	132700	75297990	4925	4930	4935	4925	31
385	20241210	132600	75145065	4920	4920	4920	4920	1
386	20241210	132500	75140145	4960	4960	4960	4960	0
387	20241210	132400	75140145	4960	4925	4960	4925	76
388	20241210	132300	74764670	4925	4925	4925	4925	557
389	20241210	132200	72021445	4960	4960	4970	4910	6083
390	20241210	132100	42040225	4960	4965	4965	4960	7
391	20241210	132000	42005500	4970	4970	4970	4970	0
392	20241210	131900	42005500	4970	4965	4970	4960	12
393	20241210	131800	41945950	4970	4970	4970	4970	0
394	20241210	131700	41945950	4970	4970	4970	4970	0
395	20241210	131600	41945950	4970	4970	4970	4970	0
396	20241210	131500	41945950	4970	4970	4970	4970	0
397	20241210	131400	41945950	4970	4970	4970	4970	0
398	20241210	131300	41945950	4970	4970	4970	4970	0
399	20241210	131200	41945950	4970	4970	4970	4970	0
400	20241210	131100	41945950	4970	4970	4970	4970	0
401	20241210	131000	41945950	4970	4970	4970	4970	0
402	20241210	130900	41945950	4970	4970	4970	4970	0
403	20241210	130800	41945950	4970	4970	4970	4970	0
404	20241210	130700	41945950	4970	4970	4970	4970	0
405	20241210	130600	41945950	4970	4970	4970	4970	0
406	20241210	130500	41945950	4970	4970	4970	4970	0
407	20241210	130400	41945950	4970	4970	4970	4970	0
408	20241210	130300	41945950	4970	4970	4970	4970	0
409	20241210	130200	41945950	4970	4970	4970	4970	0
410	20241210	130100	41945950	4970	4970	4970	4970	0
411	20241210	130000	41945950	4970	4970	4970	4970	0
412	20241210	125900	41945950	4970	4970	4970	4970	0
413	20241210	125800	41945950	4970	4970	4970	4970	0
414	20241210	125700	41945950	4970	4970	4970	4970	1
415	20241210	125600	41940980	4970	4970	4970	4970	0
416	20241210	125500	41940980	4970	4970	4970	4970	0
417	20241210	125400	41940980	4970	4970	4970	4970	0
418	20241210	125300	41940980	4970	4970	4970	4970	0
419	20241210	125200	41940980	4970	4970	4970	4970	0
420	20241210	125100	41940980	4970	4970	4970	4970	0
421	20241210	125000	41940980	4970	4970	4970	4970	0
422	20241210	124900	41940980	4970	4970	4970	4970	3
423	20241210	124800	41926070	4990	4990	4990	4990	0
424	20241210	124700	41926070	4990	4990	4990	4990	0
425	20241210	124600	41926070	4990	4990	4990	4990	0
426	20241210	124500	41926070	4990	4990	4990	4990	0
427	20241210	124400	41926070	4990	4990	4990	4990	0
428	20241210	124300	41926070	4990	4990	4990	4990	0
429	20241210	124200	41926070	4990	4990	4990	4990	0
430	20241210	124100	41926070	4990	4990	4990	4990	0
431	20241210	124000	41926070	4990	4990	4990	4990	0
432	20241210	123900	41926070	4990	4990	4990	4990	0
433	20241210	123800	41926070	4990	4990	4990	4990	0
434	20241210	123700	41926070	4990	4990	4990	4990	0
435	20241210	123600	41926070	4990	4990	4990	4990	0
436	20241210	123500	41926070	4990	4990	4995	4990	9
437	20241210	123400	41881155	4960	4960	4960	4960	65
438	20241210	123300	41558755	4960	4960	4960	4960	0
439	20241210	123200	41558755	4960	4960	4960	4960	0
440	20241210	123100	41558755	4960	4960	4960	4960	0
441	20241210	123000	41558755	4960	4960	4960	4960	0
442	20241210	122900	41558755	4960	4960	4960	4960	0
443	20241210	122800	41558755	4960	4960	4960	4960	0
444	20241210	122700	41558755	4960	4960	4960	4960	0
445	20241210	122600	41558755	4960	4960	4960	4960	0
446	20241210	122500	41558755	4960	4960	4960	4960	55
447	20241210	122400	41285955	4990	4990	4990	4990	0
448	20241210	122300	41285955	4990	4990	4990	4990	0
449	20241210	122200	41285955	4990	4990	4990	4990	0
450	20241210	122100	41285955	4990	4990	4990	4990	0
451	20241210	122000	41285955	4990	4990	4990	4990	0
452	20241210	121900	41285955	4990	4990	4990	4990	0
453	20241210	121800	41285955	4990	4990	4990	4990	0
454	20241210	121700	41285955	4990	4990	4990	4990	0
455	20241210	121600	41285955	4990	4990	4990	4990	0
456	20241210	121500	41285955	4990	4990	4990	4990	0
457	20241210	121400	41285955	4990	4990	4990	4990	0
458	20241210	121300	41285955	4990	4990	4990	4990	0
459	20241210	121200	41285955	4990	4990	4990	4990	3
460	20241210	121100	41270985	4960	4960	4960	4960	0
461	20241210	121000	41270985	4960	4960	4960	4960	0
462	20241210	120900	41270985	4960	4960	4960	4960	0
463	20241210	120800	41270985	4960	4965	4965	4960	422
464	20241210	120700	39176530	4965	4965	4965	4965	400
465	20241210	120600	37190530	4995	4995	4995	4995	0
466	20241210	120500	37190530	4995	4995	4995	4995	0
467	20241210	120400	37190530	4995	4995	4995	4995	0
468	20241210	120300	37190530	4995	4995	4995	4995	0
469	20241210	120200	37190530	4995	4995	4995	4995	0
470	20241210	120100	37190530	4995	4995	4995	4995	0
471	20241210	120000	37190530	4995	4995	4995	4995	0
472	20241210	115900	37190530	4995	4995	4995	4995	0
473	20241210	115800	37190530	4995	4995	4995	4995	0
474	20241210	115700	37190530	4995	4995	4995	4995	0
475	20241210	115600	37190530	4995	4995	4995	4995	0
476	20241210	115500	37190530	4995	4995	4995	4995	0
477	20241210	115400	37190530	4995	4995	4995	4995	0
478	20241210	115300	37190530	4995	4995	4995	4995	4
479	20241210	115200	37170550	4995	4995	4995	4995	243
480	20241210	115100	35956765	4995	4995	4995	4995	0
481	20241210	115000	35956765	4995	4995	4995	4995	0
482	20241210	114900	35956765	4995	4995	4995	4995	0
483	20241210	114800	35956765	4995	4995	4995	4995	0
484	20241210	114700	35956765	4995	4990	4995	4990	24
485	20241210	114600	35836995	4950	4950	4950	4950	0
486	20241210	114500	35836995	4950	4950	4950	4950	0
487	20241210	114400	35836995	4950	4950	4950	4950	50
488	20241210	114300	35589495	5000	5000	5000	5000	0
489	20241210	114200	35589495	5000	5000	5000	5000	0
490	20241210	114100	35589495	5000	5000	5000	5000	0
491	20241210	114000	35589495	5000	5000	5000	5000	0
492	20241210	113900	35589495	5000	5000	5000	5000	0
493	20241210	113800	35589495	5000	5000	5000	5000	0
494	20241210	113700	35589495	5000	5000	5000	5000	0
495	20241210	113600	35589495	5000	5000	5000	5000	0
496	20241210	113500	35589495	5000	5000	5000	5000	0
497	20241210	113400	35589495	5000	5000	5000	5000	0
498	20241210	113300	35589495	5000	5000	5000	5000	0
499	20241210	113200	35589495	5000	5000	5000	5000	0
500	20241210	113100	35589495	5000	4995	5000	4995	331
501	20241210	113000	33936050	4995	4995	4995	4995	3
502	20241210	112900	33921065	4985	4985	4985	4985	0
503	20241210	112800	33921065	4985	4950	4990	4950	1317
504	20241210	112700	27377605	4950	4950	4950	4950	0
505	20241210	112600	27377605	4950	4950	4950	4950	0
506	20241210	112500	27377605	4950	4950	4950	4950	0
507	20241210	112400	27377605	4950	4950	4950	4950	0
508	20241210	112300	27377605	4950	4950	4950	4950	0
509	20241210	112200	27377605	4950	4950	4950	4950	0
510	20241210	112100	27377605	4950	4950	4950	4950	0
511	20241210	112000	27377605	4950	4950	4950	4950	11
512	20241210	111900	27323155	4950	4950	4950	4950	0
513	20241210	111800	27323155	4950	4950	4950	4950	0
514	20241210	111700	27323155	4950	4950	4950	4950	0
515	20241210	111600	27323155	4950	4950	4950	4950	0
516	20241210	111500	27323155	4950	4950	4950	4950	0
517	20241210	111400	27323155	4950	4950	4950	4950	0
518	20241210	111300	27323155	4950	4950	4950	4950	98
519	20241210	111200	26838055	4950	4950	4950	4950	0
520	20241210	111100	26838055	4950	4950	4950	4950	200
521	20241210	111000	25848055	4950	4950	4950	4950	0
522	20241210	110900	25848055	4950	4950	4950	4950	0
523	20241210	110800	25848055	4950	4950	4950	4950	202
524	20241210	110700	24848155	4945	4945	4945	4945	0
525	20241210	110600	24848155	4945	4940	4945	4940	100
526	20241210	110500	24353905	4935	4935	4935	4935	0
527	20241210	110400	24353905	4935	4935	4935	4935	0
528	20241210	110300	24353905	4935	4935	4935	4935	0
529	20241210	110200	24353905	4935	4935	4935	4935	0
530	20241210	110100	24353905	4935	4935	4935	4935	100
531	20241210	110000	23860405	4935	4935	4935	4935	0
532	20241210	105900	23860405	4935	4935	4935	4935	0
533	20241210	105800	23860405	4935	4935	4935	4935	5
534	20241210	105700	23835730	4930	4930	4930	4930	5
535	20241210	105600	23811080	4940	4940	4940	4940	0
536	20241210	105500	23811080	4940	4940	4940	4940	0
537	20241210	105400	23811080	4940	4940	4940	4940	52
538	20241210	105300	23554200	4935	4935	4935	4935	0
539	20241210	105200	23554200	4935	4935	4935	4935	0
540	20241210	105100	23554200	4935	4935	4935	4935	0
541	20241210	105000	23554200	4935	4935	4935	4935	241
542	20241210	104900	22364865	4925	4925	4925	4925	50
543	20241210	104800	22118615	4920	4920	4920	4920	0
544	20241210	104700	22118615	4920	4920	4920	4920	0
545	20241210	104600	22118615	4920	4915	4920	4915	217
546	20241210	104500	21051490	4910	4910	4910	4910	6
547	20241210	104400	21022030	4910	4910	4910	4910	0
548	20241210	104300	21022030	4910	4910	4910	4910	0
549	20241210	104200	21022030	4910	4910	4910	4910	0
550	20241210	104100	21022030	4910	4910	4910	4910	75
551	20241210	104000	20653780	4915	4915	4915	4915	16
552	20241210	103900	20575140	4915	4915	4915	4915	0
553	20241210	103800	20575140	4915	4915	4915	4915	0
554	20241210	103700	20575140	4915	4915	4915	4915	0
555	20241210	103600	20575140	4915	4915	4915	4915	0
556	20241210	103500	20575140	4915	4915	4915	4915	0
557	20241210	103400	20575140	4915	4920	4920	4915	79
558	20241210	103300	20186480	4920	4920	4920	4920	0
559	20241210	103200	20186480	4920	4920	4920	4920	0
560	20241210	103100	20186480	4920	4920	4920	4920	0
561	20241210	103000	20186480	4920	4920	4920	4920	4
562	20241210	102900	20166800	4925	4925	4925	4925	0
563	20241210	102800	20166800	4925	4925	4925	4925	0
564	20241210	102700	20166800	4925	4925	4925	4925	0
565	20241210	102600	20166800	4925	4925	4925	4925	7
566	20241210	102500	20132325	4925	4925	4925	4925	0
567	20241210	102400	20132325	4925	4925	4925	4925	12
568	20241210	102300	20073225	4925	4925	4925	4925	0
569	20241210	102200	20073225	4925	4925	4925	4925	0
570	20241210	102100	20073225	4925	4925	4925	4925	20
571	20241210	102000	19974725	4920	4920	4920	4920	0
572	20241210	101900	19974725	4920	4925	4925	4920	234
573	20241210	101800	18822390	4925	4925	4925	4925	0
574	20241210	101700	18822390	4925	4925	4925	4925	0
575	20241210	101600	18822390	4925	4925	4925	4925	0
576	20241210	101500	18822390	4925	4925	4925	4925	0
577	20241210	101400	18822390	4925	4925	4925	4925	19
578	20241210	101300	18728815	4925	4925	4925	4925	0
579	20241210	101200	18728815	4925	4925	4925	4925	0
580	20241210	101100	18728815	4925	4925	4925	4925	0
581	20241210	101000	18728815	4925	4925	4925	4925	0
582	20241210	100900	18728815	4925	4925	4925	4925	0
583	20241210	100800	18728815	4925	4925	4925	4925	0
584	20241210	100700	18728815	4925	4925	4925	4925	4
585	20241210	100600	18709115	4920	4920	4920	4920	0
586	20241210	100500	18709115	4920	4920	4920	4920	18
587	20241210	100400	18620555	4915	4915	4915	4915	18
588	20241210	100300	18532085	4910	4910	4910	4910	0
589	20241210	100200	18532085	4910	4905	4910	4905	36
590	20241210	100100	18355415	4900	4900	4900	4900	18
591	20241210	100000	18267215	4905	4905	4905	4905	0
592	20241210	095900	18267215	4905	4905	4905	4905	0
593	20241210	095800	18267215	4905	4905	4905	4905	18
594	20241210	095700	18178925	4900	4900	4900	4900	18
595	20241210	095600	18090725	4900	4900	4900	4900	0
596	20241210	095500	18090725	4900	4900	4900	4900	0
597	20241210	095400	18090725	4900	4900	4900	4900	0
598	20241210	095300	18090725	4900	4900	4900	4900	0
599	20241210	095200	18090725	4900	4900	4900	4900	0
600	20241210	095100	18090725	4900	4890	4900	4890	17
601	20241210	095000	18007505	4895	4890	4895	4890	41
602	20241210	094900	17806995	4895	4900	4900	4895	111
603	20241210	094800	17263155	4905	4905	4905	4905	0
604	20241210	094700	17263155	4905	4905	4910	4905	102
605	20241210	094600	16762765	4915	4920	4920	4915	211
606	20241210	094500	15724680	4925	4925	4925	4925	24
607	20241210	094400	15606480	4935	4935	4935	4935	5
608	20241210	094300	15581805	4935	4935	4935	4935	54
609	20241210	094200	15315315	4935	4935	4935	4935	0
610	20241210	094100	15315315	4935	4935	4935	4935	0
611	20241210	094000	15315315	4935	4935	4935	4935	0
612	20241210	093900	15315315	4935	4935	4935	4935	3
613	20241210	093800	15300510	4935	4945	4945	4935	13
614	20241210	093700	15236245	4940	4940	4940	4940	0
615	20241210	093600	15236245	4940	4940	4940	4940	200
616	20241210	093500	14248245	4940	4940	4940	4940	0
617	20241210	093400	14248245	4940	4920	4940	4920	466
618	20241210	093300	11954605	4940	4940	4940	4940	0
619	20241210	093200	11954605	4940	4940	4940	4940	20
620	20241210	093100	11855805	4945	4945	4945	4945	0
621	20241210	093000	11855805	4945	4945	4945	4945	0
622	20241210	092900	11855805	4945	4945	4945	4945	0
623	20241210	092800	11855805	4945	4945	4945	4945	0
624	20241210	092700	11855805	4945	4945	4945	4945	0
625	20241210	092600	11855805	4945	4945	4945	4945	0
626	20241210	092500	11855805	4945	4945	4945	4945	0
627	20241210	092400	11855805	4945	4945	4945	4945	0
628	20241210	092300	11855805	4945	4945	4945	4945	0
629	20241210	092200	11855805	4945	4945	4945	4945	0
630	20241210	092100	11855805	4945	4945	4945	4945	0
631	20241210	092000	11855805	4945	4945	4945	4945	0
632	20241210	091900	11855805	4945	4945	4945	4945	0
633	20241210	091800	11855805	4945	4945	4945	4945	0
634	20241210	091700	11855805	4945	4945	4945	4945	0
635	20241210	091600	11855805	4945	4945	4945	4945	0
636	20241210	091500	11855805	4945	4945	4945	4945	0
637	20241210	091400	11855805	4945	4945	4945	4945	0
638	20241210	091300	11855805	4945	4945	4945	4945	0
639	20241210	091200	11855805	4945	4945	4945	4945	0
640	20241210	091100	11855805	4945	4945	4945	4945	0
641	20241210	091000	11855805	4945	4945	4945	4945	0
642	20241210	090900	11855805	4945	4945	4945	4945	11
643	20241210	090800	11801410	4955	4955	4955	4955	1
644	20241210	090700	11796455	4955	4955	4955	4955	1
645	20241210	090600	11791500	4970	4900	4970	4900	1477
646	20241210	090500	4549550	4900	4900	4900	4900	0
647	20241210	090400	4549550	4900	4900	4900	4900	4
648	20241210	090300	4529950	4895	4895	4895	4895	360
649	20241210	090200	2767750	4895	4895	4895	4895	2
650	20241210	090100	2757960	4890	4895	4895	4890	355
651	20241210	090000	1020845	4850	4855	4880	4850	210