KissMeData/348150/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212500	481295155	5090	5090	5090	5090	1993
3	20241210	212400	481295155	5090	5090	5090	5090	0
4	20241210	212300	481295155	5090	5090	5090	5090	0
5	20241210	212200	481295155	5090	5090	5090	5090	0
6	20241210	212100	481295155	5090	5090	5090	5090	0
7	20241210	212000	481295155	5090	5090	5090	5090	0
8	20241210	211900	481295155	5090	5090	5090	5090	0
9	20241210	211800	481295155	5090	5090	5090	5090	0
10	20241210	211700	481295155	5090	5090	5090	5090	0
11	20241210	211600	481295155	5090	5090	5090	5090	0
12	20241210	211500	481295155	5090	5090	5090	5090	0
13	20241210	211400	481295155	5090	5090	5090	5090	0
14	20241210	211300	481295155	5090	5090	5090	5090	0
15	20241210	211200	481295155	5090	5090	5090	5090	0
16	20241210	211100	481295155	5090	5090	5090	5090	0
17	20241210	211000	481295155	5090	5090	5090	5090	0
18	20241210	210900	481295155	5090	5090	5090	5090	0
19	20241210	210800	481295155	5090	5090	5090	5090	0
20	20241210	210700	481295155	5090	5090	5090	5090	0
21	20241210	210600	481295155	5090	5090	5090	5090	0
22	20241210	210500	481295155	5090	5090	5090	5090	0
23	20241210	210400	481295155	5090	5090	5090	5090	0
24	20241210	210300	481295155	5090	5090	5090	5090	0
25	20241210	210200	481295155	5090	5090	5090	5090	0
26	20241210	210100	481295155	5090	5090	5090	5090	0
27	20241210	210000	481295155	5090	5090	5090	5090	0
28	20241210	205900	481295155	5090	5090	5090	5090	0
29	20241210	205800	481295155	5090	5090	5090	5090	0
30	20241210	205700	481295155	5090	5090	5090	5090	0
31	20241210	205600	481295155	5090	5090	5090	5090	0
32	20241210	205500	481295155	5090	5090	5090	5090	1993
33	20241210	205400	481295155	5090	5090	5090	5090	0
34	20241210	205300	481295155	5090	5090	5090	5090	0
35	20241210	205200	481295155	5090	5090	5090	5090	0
36	20241210	205100	481295155	5090	5090	5090	5090	0
37	20241210	205000	481295155	5090	5090	5090	5090	0
38	20241210	204900	481295155	5090	5090	5090	5090	0
39	20241210	204800	481295155	5090	5090	5090	5090	0
40	20241210	204700	481295155	5090	5090	5090	5090	0
41	20241210	204600	481295155	5090	5090	5090	5090	0
42	20241210	204500	481295155	5090	5090	5090	5090	0
43	20241210	204400	481295155	5090	5090	5090	5090	0
44	20241210	204300	481295155	5090	5090	5090	5090	0
45	20241210	204200	481295155	5090	5090	5090	5090	0
46	20241210	204100	481295155	5090	5090	5090	5090	0
47	20241210	204000	481295155	5090	5090	5090	5090	0
48	20241210	203900	481295155	5090	5090	5090	5090	0
49	20241210	203800	481295155	5090	5090	5090	5090	0
50	20241210	203700	481295155	5090	5090	5090	5090	0
51	20241210	203600	481295155	5090	5090	5090	5090	0
52	20241210	203500	481295155	5090	5090	5090	5090	0
53	20241210	203400	481295155	5090	5090	5090	5090	0
54	20241210	203300	481295155	5090	5090	5090	5090	0
55	20241210	203200	481295155	5090	5090	5090	5090	0
56	20241210	203100	481295155	5090	5090	5090	5090	0
57	20241210	203000	481295155	5090	5090	5090	5090	0
58	20241210	202900	481295155	5090	5090	5090	5090	0
59	20241210	202800	481295155	5090	5090	5090	5090	0
60	20241210	202700	481295155	5090	5090	5090	5090	0
61	20241210	202600	481295155	5090	5090	5090	5090	0
62	20241210	202500	481295155	5090	5090	5090	5090	1993
63	20241210	202400	481295155	5090	5090	5090	5090	0
64	20241210	202300	481295155	5090	5090	5090	5090	0
65	20241210	202200	481295155	5090	5090	5090	5090	0
66	20241210	202100	481295155	5090	5090	5090	5090	0
67	20241210	202000	481295155	5090	5090	5090	5090	0
68	20241210	201900	481295155	5090	5090	5090	5090	0
69	20241210	201800	481295155	5090	5090	5090	5090	0
70	20241210	201700	481295155	5090	5090	5090	5090	0
71	20241210	201600	481295155	5090	5090	5090	5090	0
72	20241210	201500	481295155	5090	5090	5090	5090	0
73	20241210	201400	481295155	5090	5090	5090	5090	0
74	20241210	201300	481295155	5090	5090	5090	5090	0
75	20241210	201200	481295155	5090	5090	5090	5090	0
76	20241210	201100	481295155	5090	5090	5090	5090	0
77	20241210	201000	481295155	5090	5090	5090	5090	0
78	20241210	200900	481295155	5090	5090	5090	5090	0
79	20241210	200800	481295155	5090	5090	5090	5090	0
80	20241210	200700	481295155	5090	5090	5090	5090	0
81	20241210	200600	481295155	5090	5090	5090	5090	0
82	20241210	200500	481295155	5090	5090	5090	5090	0
83	20241210	200400	481295155	5090	5090	5090	5090	0
84	20241210	200300	481295155	5090	5090	5090	5090	0
85	20241210	200200	481295155	5090	5090	5090	5090	0
86	20241210	200100	481295155	5090	5090	5090	5090	0
87	20241210	200000	481295155	5090	5090	5090	5090	0
88	20241210	195900	481295155	5090	5090	5090	5090	0
89	20241210	195800	481295155	5090	5090	5090	5090	0
90	20241210	195700	481295155	5090	5090	5090	5090	0
91	20241210	195600	481295155	5090	5090	5090	5090	0
92	20241210	195500	481295155	5090	5090	5090	5090	1993
93	20241210	195400	481295155	5090	5090	5090	5090	0
94	20241210	195300	481295155	5090	5090	5090	5090	0
95	20241210	195200	481295155	5090	5090	5090	5090	0
96	20241210	195100	481295155	5090	5090	5090	5090	0
97	20241210	195000	481295155	5090	5090	5090	5090	0
98	20241210	194900	481295155	5090	5090	5090	5090	0
99	20241210	194800	481295155	5090	5090	5090	5090	0
100	20241210	194700	481295155	5090	5090	5090	5090	0
101	20241210	194600	481295155	5090	5090	5090	5090	0
102	20241210	194500	481295155	5090	5090	5090	5090	0
103	20241210	194400	481295155	5090	5090	5090	5090	0
104	20241210	194300	481295155	5090	5090	5090	5090	0
105	20241210	194200	481295155	5090	5090	5090	5090	0
106	20241210	194100	481295155	5090	5090	5090	5090	0
107	20241210	194000	481295155	5090	5090	5090	5090	0
108	20241210	193900	481295155	5090	5090	5090	5090	0
109	20241210	193800	481295155	5090	5090	5090	5090	0
110	20241210	193700	481295155	5090	5090	5090	5090	0
111	20241210	193600	481295155	5090	5090	5090	5090	0
112	20241210	193500	481295155	5090	5090	5090	5090	0
113	20241210	193400	481295155	5090	5090	5090	5090	0
114	20241210	193300	481295155	5090	5090	5090	5090	0
115	20241210	193200	481295155	5090	5090	5090	5090	0
116	20241210	193100	481295155	5090	5090	5090	5090	0
117	20241210	193000	481295155	5090	5090	5090	5090	0
118	20241210	192900	481295155	5090	5090	5090	5090	0
119	20241210	192800	481295155	5090	5090	5090	5090	0
120	20241210	192700	481295155	5090	5090	5090	5090	0
121	20241210	192600	481295155	5090	5090	5090	5090	0
122	20241210	192500	481295155	5090	5090	5090	5090	1993
123	20241210	192400	481295155	5090	5090	5090	5090	0
124	20241210	192300	481295155	5090	5090	5090	5090	0
125	20241210	192200	481295155	5090	5090	5090	5090	0
126	20241210	192100	481295155	5090	5090	5090	5090	0
127	20241210	192000	481295155	5090	5090	5090	5090	0
128	20241210	191900	481295155	5090	5090	5090	5090	0
129	20241210	191800	481295155	5090	5090	5090	5090	0
130	20241210	191700	481295155	5090	5090	5090	5090	0
131	20241210	191600	481295155	5090	5090	5090	5090	0
132	20241210	191500	481295155	5090	5090	5090	5090	0
133	20241210	191400	481295155	5090	5090	5090	5090	0
134	20241210	191300	481295155	5090	5090	5090	5090	0
135	20241210	191200	481295155	5090	5090	5090	5090	0
136	20241210	191100	481295155	5090	5090	5090	5090	0
137	20241210	191000	481295155	5090	5090	5090	5090	0
138	20241210	190900	481295155	5090	5090	5090	5090	0
139	20241210	190800	481295155	5090	5090	5090	5090	0
140	20241210	190700	481295155	5090	5090	5090	5090	0
141	20241210	190600	481295155	5090	5090	5090	5090	0
142	20241210	190500	481295155	5090	5090	5090	5090	0
143	20241210	190400	481295155	5090	5090	5090	5090	0
144	20241210	190300	481295155	5090	5090	5090	5090	0
145	20241210	190200	481295155	5090	5090	5090	5090	0
146	20241210	190100	481295155	5090	5090	5090	5090	0
147	20241210	190000	481295155	5090	5090	5090	5090	0
148	20241210	185900	481295155	5090	5090	5090	5090	0
149	20241210	185800	481295155	5090	5090	5090	5090	0
150	20241210	185700	481295155	5090	5090	5090	5090	0
151	20241210	185600	481295155	5090	5090	5090	5090	0
152	20241210	185500	481295155	5090	5090	5090	5090	1993
153	20241210	185400	481295155	5090	5090	5090	5090	0
154	20241210	185300	481295155	5090	5090	5090	5090	0
155	20241210	185200	481295155	5090	5090	5090	5090	0
156	20241210	185100	481295155	5090	5090	5090	5090	0
157	20241210	185000	481295155	5090	5090	5090	5090	0
158	20241210	184900	481295155	5090	5090	5090	5090	0
159	20241210	184800	481295155	5090	5090	5090	5090	0
160	20241210	184700	481295155	5090	5090	5090	5090	0
161	20241210	184600	481295155	5090	5090	5090	5090	0
162	20241210	184500	481295155	5090	5090	5090	5090	0
163	20241210	184400	481295155	5090	5090	5090	5090	0
164	20241210	184300	481295155	5090	5090	5090	5090	0
165	20241210	184200	481295155	5090	5090	5090	5090	0
166	20241210	184100	481295155	5090	5090	5090	5090	0
167	20241210	184000	481295155	5090	5090	5090	5090	0
168	20241210	183900	481295155	5090	5090	5090	5090	0
169	20241210	183800	481295155	5090	5090	5090	5090	0
170	20241210	183700	481295155	5090	5090	5090	5090	0
171	20241210	183600	481295155	5090	5090	5090	5090	0
172	20241210	183500	481295155	5090	5090	5090	5090	0
173	20241210	183400	481295155	5090	5090	5090	5090	0
174	20241210	183300	481295155	5090	5090	5090	5090	0
175	20241210	183200	481295155	5090	5090	5090	5090	0
176	20241210	183100	481295155	5090	5090	5090	5090	0
177	20241210	183000	481295155	5090	5090	5090	5090	0
178	20241210	182900	481295155	5090	5090	5090	5090	0
179	20241210	182800	481295155	5090	5090	5090	5090	0
180	20241210	182700	481295155	5090	5090	5090	5090	0
181	20241210	182600	481295155	5090	5090	5090	5090	0
182	20241210	182500	481295155	5090	5090	5090	5090	1993
183	20241210	182400	481295155	5090	5090	5090	5090	0
184	20241210	182300	481295155	5090	5090	5090	5090	0
185	20241210	182200	481295155	5090	5090	5090	5090	0
186	20241210	182100	481295155	5090	5090	5090	5090	0
187	20241210	182000	481295155	5090	5090	5090	5090	0
188	20241210	181900	481295155	5090	5090	5090	5090	0
189	20241210	181800	481295155	5090	5090	5090	5090	0
190	20241210	181700	481295155	5090	5090	5090	5090	0
191	20241210	181600	481295155	5090	5090	5090	5090	0
192	20241210	181500	481295155	5090	5090	5090	5090	0
193	20241210	181400	481295155	5090	5090	5090	5090	0
194	20241210	181300	481295155	5090	5090	5090	5090	0
195	20241210	181200	481295155	5090	5090	5090	5090	0
196	20241210	181100	481295155	5090	5090	5090	5090	0
197	20241210	181000	481295155	5090	5090	5090	5090	0
198	20241210	180900	481295155	5090	5090	5090	5090	0
199	20241210	180800	481295155	5090	5090	5090	5090	0
200	20241210	180700	481295155	5090	5090	5090	5090	0
201	20241210	180600	481295155	5090	5090	5090	5090	0
202	20241210	180500	481295155	5090	5090	5090	5090	0
203	20241210	180400	481295155	5090	5090	5090	5090	0
204	20241210	180300	481295155	5090	5090	5090	5090	0
205	20241210	180200	481295155	5090	5090	5090	5090	0
206	20241210	180100	481295155	5090	5090	5090	5090	0
207	20241210	180000	481295155	5090	5090	5090	5090	0
208	20241210	175900	481295155	5090	5090	5090	5090	0
209	20241210	175800	481295155	5090	5090	5090	5090	0
210	20241210	175700	481295155	5090	5090	5090	5090	0
211	20241210	175600	481295155	5090	5090	5090	5090	0
212	20241210	175500	481295155	5090	5090	5090	5090	1993
213	20241210	175400	481295155	5090	5090	5090	5090	0
214	20241210	175300	481295155	5090	5090	5090	5090	0
215	20241210	175200	481295155	5090	5090	5090	5090	0
216	20241210	175100	481295155	5090	5090	5090	5090	0
217	20241210	175000	481295155	5090	5090	5090	5090	0
218	20241210	174900	481295155	5090	5090	5090	5090	0
219	20241210	174800	481295155	5090	5090	5090	5090	0
220	20241210	174700	481295155	5090	5090	5090	5090	0
221	20241210	174600	481295155	5090	5090	5090	5090	0
222	20241210	174500	481295155	5090	5090	5090	5090	0
223	20241210	174400	481295155	5090	5090	5090	5090	0
224	20241210	174300	481295155	5090	5090	5090	5090	0
225	20241210	174200	481295155	5090	5090	5090	5090	0
226	20241210	174100	481295155	5090	5090	5090	5090	0
227	20241210	174000	481295155	5090	5090	5090	5090	0
228	20241210	173900	481295155	5090	5090	5090	5090	0
229	20241210	173800	481295155	5090	5090	5090	5090	0
230	20241210	173700	481295155	5090	5090	5090	5090	0
231	20241210	173600	481295155	5090	5090	5090	5090	0
232	20241210	173500	481295155	5090	5090	5090	5090	0
233	20241210	173400	481295155	5090	5090	5090	5090	0
234	20241210	173300	481295155	5090	5090	5090	5090	0
235	20241210	173200	481295155	5090	5090	5090	5090	0
236	20241210	173100	481295155	5090	5090	5090	5090	0
237	20241210	173000	481295155	5090	5090	5090	5090	0
238	20241210	172900	481295155	5090	5090	5090	5090	0
239	20241210	172800	481295155	5090	5090	5090	5090	0
240	20241210	172700	481295155	5090	5090	5090	5090	0
241	20241210	172600	481295155	5090	5090	5090	5090	0
242	20241210	172500	481295155	5090	5090	5090	5090	1993
243	20241210	172400	481295155	5090	5090	5090	5090	0
244	20241210	172300	481295155	5090	5090	5090	5090	0
245	20241210	172200	481295155	5090	5090	5090	5090	0
246	20241210	172100	481295155	5090	5090	5090	5090	0
247	20241210	172000	481295155	5090	5090	5090	5090	0
248	20241210	171900	481295155	5090	5090	5090	5090	0
249	20241210	171800	481295155	5090	5090	5090	5090	0
250	20241210	171700	481295155	5090	5090	5090	5090	0
251	20241210	171600	481295155	5090	5090	5090	5090	0
252	20241210	171500	481295155	5090	5090	5090	5090	0
253	20241210	171400	481295155	5090	5090	5090	5090	0
254	20241210	171300	481295155	5090	5090	5090	5090	0
255	20241210	171200	481295155	5090	5090	5090	5090	0
256	20241210	171100	481295155	5090	5090	5090	5090	0
257	20241210	171000	481295155	5090	5090	5090	5090	0
258	20241210	170900	481295155	5090	5090	5090	5090	0
259	20241210	170800	481295155	5090	5090	5090	5090	0
260	20241210	170700	481295155	5090	5090	5090	5090	0
261	20241210	170600	481295155	5090	5090	5090	5090	0
262	20241210	170500	481295155	5090	5090	5090	5090	0
263	20241210	170400	481295155	5090	5090	5090	5090	0
264	20241210	170300	481295155	5090	5090	5090	5090	0
265	20241210	170200	481295155	5090	5090	5090	5090	0
266	20241210	170100	481295155	5090	5090	5090	5090	0
267	20241210	170000	481295155	5090	5090	5090	5090	0
268	20241210	165900	481295155	5090	5090	5090	5090	0
269	20241210	165800	481295155	5090	5090	5090	5090	0
270	20241210	165700	481295155	5090	5090	5090	5090	0
271	20241210	165600	481295155	5090	5090	5090	5090	0
272	20241210	165500	481295155	5090	5090	5090	5090	1993
273	20241210	165400	481295155	5090	5090	5090	5090	0
274	20241210	165300	481295155	5090	5090	5090	5090	0
275	20241210	165200	481295155	5090	5090	5090	5090	0
276	20241210	165100	481295155	5090	5090	5090	5090	0
277	20241210	165000	481295155	5090	5090	5090	5090	0
278	20241210	164900	481295155	5090	5090	5090	5090	0
279	20241210	164800	481295155	5090	5090	5090	5090	0
280	20241210	164700	481295155	5090	5090	5090	5090	0
281	20241210	164600	481295155	5090	5090	5090	5090	0
282	20241210	164500	481295155	5090	5090	5090	5090	0
283	20241210	164400	481295155	5090	5090	5090	5090	0
284	20241210	164300	481295155	5090	5090	5090	5090	0
285	20241210	164200	481295155	5090	5090	5090	5090	0
286	20241210	164100	481295155	5090	5090	5090	5090	0
287	20241210	164000	481295155	5090	5090	5090	5090	0
288	20241210	163900	481295155	5090	5090	5090	5090	0
289	20241210	163800	481295155	5090	5090	5090	5090	0
290	20241210	163700	481295155	5090	5090	5090	5090	0
291	20241210	163600	481295155	5090	5090	5090	5090	0
292	20241210	163500	481295155	5090	5090	5090	5090	0
293	20241210	163400	481295155	5090	5090	5090	5090	0
294	20241210	163300	481295155	5090	5090	5090	5090	0
295	20241210	163200	481295155	5090	5090	5090	5090	0
296	20241210	163100	481295155	5090	5090	5090	5090	0
297	20241210	163000	481295155	5090	5090	5090	5090	0
298	20241210	162900	481295155	5090	5090	5090	5090	0
299	20241210	162800	481295155	5090	5090	5090	5090	0
300	20241210	162700	481295155	5090	5090	5090	5090	0
301	20241210	162600	481295155	5090	5090	5090	5090	0
302	20241210	162500	481295155	5090	5090	5090	5090	1993
303	20241210	162400	481295155	5090	5090	5090	5090	0
304	20241210	162300	481295155	5090	5090	5090	5090	0
305	20241210	162200	481295155	5090	5090	5090	5090	0
306	20241210	162100	481295155	5090	5090	5090	5090	0
307	20241210	162000	481295155	5090	5090	5090	5090	0
308	20241210	161900	481295155	5090	5090	5090	5090	0
309	20241210	161800	481295155	5090	5090	5090	5090	0
310	20241210	161700	481295155	5090	5090	5090	5090	0
311	20241210	161600	481295155	5090	5090	5090	5090	0
312	20241210	161500	481295155	5090	5090	5090	5090	0
313	20241210	161400	481295155	5090	5090	5090	5090	0
314	20241210	161300	481295155	5090	5090	5090	5090	0
315	20241210	161200	481295155	5090	5090	5090	5090	0
316	20241210	161100	481295155	5090	5090	5090	5090	0
317	20241210	161000	481295155	5090	5090	5090	5090	0
318	20241210	160900	481295155	5090	5090	5090	5090	0
319	20241210	160800	481295155	5090	5090	5090	5090	0
320	20241210	160700	481295155	5090	5090	5090	5090	0
321	20241210	160600	481295155	5090	5090	5090	5090	0
322	20241210	160500	481295155	5090	5090	5090	5090	0
323	20241210	160400	481295155	5090	5090	5090	5090	0
324	20241210	160300	481295155	5090	5090	5090	5090	0
325	20241210	160200	481295155	5090	5090	5090	5090	0
326	20241210	160100	481295155	5090	5090	5090	5090	0
327	20241210	160000	481295155	5090	5090	5090	5090	0
328	20241210	155900	481295155	5090	5090	5090	5090	0
329	20241210	155800	481295155	5090	5090	5090	5090	0
330	20241210	155700	481295155	5090	5090	5090	5090	0
331	20241210	155600	481295155	5090	5090	5090	5090	0
332	20241210	155500	481295155	5090	5090	5090	5090	1993
333	20241210	155400	481295155	5090	5090	5090	5090	0
334	20241210	155300	481295155	5090	5090	5090	5090	0
335	20241210	155200	481295155	5090	5090	5090	5090	0
336	20241210	155100	481295155	5090	5090	5090	5090	0
337	20241210	155000	481295155	5090	5090	5090	5090	0
338	20241210	154900	481295155	5090	5090	5090	5090	0
339	20241210	154800	481295155	5090	5090	5090	5090	0
340	20241210	154700	481295155	5090	5090	5090	5090	0
341	20241210	154600	481295155	5090	5090	5090	5090	0
342	20241210	154500	481295155	5090	5090	5090	5090	0
343	20241210	154400	481295155	5090	5090	5090	5090	0
344	20241210	154300	481295155	5090	5090	5090	5090	0
345	20241210	154200	481295155	5090	5090	5090	5090	0
346	20241210	154100	481295155	5090	5090	5090	5090	0
347	20241210	154000	481295155	5090	5090	5090	5090	0
348	20241210	153900	481295155	5090	5090	5090	5090	0
349	20241210	153800	481295155	5090	5090	5090	5090	0
350	20241210	153700	481295155	5090	5090	5090	5090	0
351	20241210	153600	481295155	5090	5090	5090	5090	0
352	20241210	153500	481295155	5090	5090	5090	5090	0
353	20241210	153400	481295155	5090	5090	5090	5090	0
354	20241210	153300	481295155	5090	5090	5090	5090	0
355	20241210	153200	481295155	5090	5090	5090	5090	0
356	20241210	153100	481295155	5090	5090	5090	5090	0
357	20241210	153000	481295155	5090	5090	5090	5090	1993
358	20241210	152900	471150785	5070	5070	5070	5070	0
359	20241210	152800	471150785	5070	5070	5070	5070	0
360	20241210	152700	471150785	5070	5070	5070	5070	0
361	20241210	152600	471150785	5070	5070	5070	5070	0
362	20241210	152500	471150785	5070	5070	5070	5070	0
363	20241210	152400	471150785	5070	5070	5070	5070	0
364	20241210	152300	471150785	5070	5070	5070	5070	0
365	20241210	152200	471150785	5070	5070	5070	5070	0
366	20241210	152100	471150785	5070	5070	5070	5070	0
367	20241210	152000	471150785	5070	5070	5070	5070	0
368	20241210	151900	471150785	5070	5070	5070	5070	1
369	20241210	151800	471145715	5070	5070	5070	5070	1
370	20241210	151700	471140645	5050	5050	5050	5050	322
371	20241210	151600	469514545	5040	5070	5070	5040	118
372	20241210	151500	468919795	5060	5070	5070	5060	427
373	20241210	151400	466759075	5070	5070	5070	5070	0
374	20241210	151300	466759075	5070	5050	5080	5050	214
375	20241210	151200	465674105	5080	5080	5080	5080	400
376	20241210	151100	463642105	5050	5050	5050	5050	0
377	20241210	151000	463642105	5050	5050	5050	5050	40
378	20241210	150900	463440105	5050	5060	5060	5050	501
379	20241210	150800	460909995	5060	5060	5060	5060	0
380	20241210	150700	460909995	5060	5060	5060	5060	0
381	20241210	150600	460909995	5060	5060	5060	5060	0
382	20241210	150500	460909995	5060	5060	5060	5060	0
383	20241210	150400	460909995	5060	5080	5080	5060	1728
384	20241210	150300	452139755	5080	5080	5080	5080	38
385	20241210	150200	451946715	5050	5050	5050	5050	0
386	20241210	150100	451946715	5050	5050	5050	5050	20
387	20241210	150000	451845715	5050	5050	5050	5050	300
388	20241210	145900	450330715	5050	5050	5050	5050	0
389	20241210	145800	450330715	5050	5050	5050	5050	0
390	20241210	145700	450330715	5050	5060	5060	5050	10
391	20241210	145600	450280195	5060	5060	5060	5060	0
392	20241210	145500	450280195	5060	5060	5060	5060	0
393	20241210	145400	450280195	5060	5060	5060	5060	415
394	20241210	145300	448180295	5080	5080	5080	5080	0
395	20241210	145200	448180295	5080	5080	5080	5080	0
396	20241210	145100	448180295	5080	5080	5080	5080	0
397	20241210	145000	448180295	5080	5080	5080	5080	0
398	20241210	144900	448180295	5080	5080	5080	5080	77
399	20241210	144800	447789135	5080	5070	5080	5070	1232
400	20241210	144700	441540055	5070	5050	5070	5050	21
401	20241210	144600	441433985	5060	5060	5060	5060	24
402	20241210	144500	441312545	5060	5060	5060	5060	0
403	20241210	144400	441312545	5060	5060	5060	5060	0
404	20241210	144300	441312545	5060	5060	5060	5060	0
405	20241210	144200	441312545	5060	5060	5060	5060	0
406	20241210	144100	441312545	5060	5060	5060	5060	0
407	20241210	144000	441312545	5060	5060	5060	5060	0
408	20241210	143900	441312545	5060	5060	5060	5060	100
409	20241210	143800	440806545	5060	5060	5060	5060	5
410	20241210	143700	440781245	5050	5050	5050	5050	20
411	20241210	143600	440680245	5070	5060	5070	5060	177
412	20241210	143500	439783915	5070	5070	5070	5070	0
413	20241210	143400	439783915	5070	5070	5070	5070	0
414	20241210	143300	439783915	5070	5070	5070	5070	0
415	20241210	143200	439783915	5070	5070	5070	5070	0
416	20241210	143100	439783915	5070	5070	5070	5070	0
417	20241210	143000	439783915	5070	5070	5070	5070	0
418	20241210	142900	439783915	5070	5070	5070	5070	1
419	20241210	142800	439778845	5060	5060	5060	5060	0
420	20241210	142700	439778845	5060	5060	5060	5060	11
421	20241210	142600	439723185	5060	5060	5060	5060	0
422	20241210	142500	439723185	5060	5060	5060	5060	0
423	20241210	142400	439723185	5060	5060	5060	5060	0
424	20241210	142300	439723185	5060	5060	5060	5060	0
425	20241210	142200	439723185	5060	5060	5060	5060	0
426	20241210	142100	439723185	5060	5060	5060	5060	760
427	20241210	142000	435877585	5060	5060	5060	5060	0
428	20241210	141900	435877585	5060	5050	5060	5050	1885
429	20241210	141800	426355485	5040	5040	5040	5040	41
430	20241210	141700	426148845	5050	5050	5050	5050	0
431	20241210	141600	426148845	5050	5050	5050	5050	1
432	20241210	141500	426143795	5030	5030	5030	5030	0
433	20241210	141400	426143795	5030	5040	5040	5030	762
434	20241210	141300	422307955	5040	5040	5040	5040	0
435	20241210	141200	422307955	5040	5040	5040	5040	0
436	20241210	141100	422307955	5040	5040	5040	5040	0
437	20241210	141000	422307955	5040	5040	5040	5040	10
438	20241210	140900	422257555	5040	5040	5040	5040	0
439	20241210	140800	422257555	5040	5040	5040	5040	0
440	20241210	140700	422257555	5040	5040	5040	5040	0
441	20241210	140600	422257555	5040	5040	5040	5040	0
442	20241210	140500	422257555	5040	5040	5040	5040	117
443	20241210	140400	421667875	5040	5040	5040	5040	0
444	20241210	140300	421667875	5040	5040	5040	5040	0
445	20241210	140200	421667875	5040	5040	5040	5040	0
446	20241210	140100	421667875	5040	5030	5040	5030	3565
447	20241210	140000	403716015	5020	5020	5020	5020	500
448	20241210	135900	401206015	4985	4985	4985	4985	0
449	20241210	135800	401206015	4985	4985	4985	4985	0
450	20241210	135700	401206015	4985	4985	4985	4985	20
451	20241210	135600	401106315	4985	4985	4985	4985	0
452	20241210	135500	401106315	4985	5000	5000	4985	490
453	20241210	135400	398657865	5020	5020	5020	5020	0
454	20241210	135300	398657865	5020	5020	5020	5020	0
455	20241210	135200	398657865	5020	5020	5020	5020	201
456	20241210	135100	397648845	5030	5030	5030	5030	0
457	20241210	135000	397648845	5030	5030	5030	5030	0
458	20241210	134900	397648845	5030	5030	5030	5030	0
459	20241210	134800	397648845	5030	5030	5030	5030	50
460	20241210	134700	397397345	5030	5020	5030	5020	843
461	20241210	134600	393165075	5020	5020	5020	5020	0
462	20241210	134500	393165075	5020	5020	5020	5020	57
463	20241210	134400	392878935	5020	5020	5020	5020	0
464	20241210	134300	392878935	5020	5000	5020	5000	324
465	20241210	134200	391255215	5010	5010	5010	5010	2
466	20241210	134100	391245195	5010	5010	5010	5010	0
467	20241210	134000	391245195	5010	5010	5010	5010	0
468	20241210	133900	391245195	5010	5000	5010	5000	19
469	20241210	133800	391150175	5030	5030	5030	5030	0
470	20241210	133700	391150175	5030	5030	5030	5030	0
471	20241210	133600	391150175	5030	5030	5030	5030	0
472	20241210	133500	391150175	5030	5000	5030	4980	305
473	20241210	133400	389628725	5000	5000	5000	5000	0
474	20241210	133300	389628725	5000	5010	5010	5000	119
475	20241210	133200	389033705	5030	5030	5030	5030	0
476	20241210	133100	389033705	5030	5030	5030	5030	0
477	20241210	133000	389033705	5030	5030	5030	5030	0
478	20241210	132900	389033705	5030	5030	5030	5030	3
479	20241210	132800	389018615	5030	5030	5030	5030	0
480	20241210	132700	389018615	5030	5030	5030	5030	0
481	20241210	132600	389018615	5030	5030	5030	5030	0
482	20241210	132500	389018615	5030	5030	5030	5030	0
483	20241210	132400	389018615	5030	5030	5030	5030	0
484	20241210	132300	389018615	5030	5030	5030	5030	0
485	20241210	132200	389018615	5030	5030	5030	5030	0
486	20241210	132100	389018615	5030	5030	5030	5030	0
487	20241210	132000	389018615	5030	5030	5030	5030	0
488	20241210	131900	389018615	5030	5030	5030	5030	0
489	20241210	131800	389018615	5030	5030	5030	5030	0
490	20241210	131700	389018615	5030	5030	5030	5030	10
491	20241210	131600	388968315	5030	5030	5030	5030	0
492	20241210	131500	388968315	5030	5030	5030	5030	0
493	20241210	131400	388968315	5030	5030	5030	5030	0
494	20241210	131300	388968315	5030	5030	5030	5030	0
495	20241210	131200	388968315	5030	5010	5030	5010	504
496	20241210	131100	386438725	5010	5010	5010	5010	0
497	20241210	131000	386438725	5010	5010	5010	5010	1
498	20241210	130900	386433715	4985	4985	4985	4985	0
499	20241210	130800	386433715	4985	4985	4985	4985	3
500	20241210	130700	386418760	4985	4985	4985	4985	96
501	20241210	130600	385940200	5020	5020	5020	5020	0
502	20241210	130500	385940200	5020	5020	5020	4980	1296
503	20241210	130400	379472385	5030	5000	5030	4995	97
504	20241210	130300	378987510	5020	5020	5020	5020	0
505	20241210	130200	378987510	5020	5020	5020	5020	50
506	20241210	130100	378736510	5020	5020	5020	5020	0
507	20241210	130000	378736510	5020	5020	5020	5020	0
508	20241210	125900	378736510	5020	5020	5020	5020	0
509	20241210	125800	378736510	5020	5020	5020	5020	50
510	20241210	125700	378485510	5020	5020	5020	5020	0
511	20241210	125600	378485510	5020	5020	5020	5020	70
512	20241210	125500	378134110	5020	5020	5020	5020	0
513	20241210	125400	378134110	5020	5020	5020	5020	0
514	20241210	125300	378134110	5020	5020	5020	5020	0
515	20241210	125200	378134110	5020	5020	5020	5020	0
516	20241210	125100	378134110	5020	5050	5050	5020	77
517	20241210	125000	377747510	5050	5050	5050	5050	0
518	20241210	124900	377747510	5050	5050	5050	5050	0
519	20241210	124800	377747510	5050	5050	5050	5050	0
520	20241210	124700	377747510	5050	5050	5050	5050	0
521	20241210	124600	377747510	5050	5050	5050	5050	0
522	20241210	124500	377747510	5050	5050	5050	5050	0
523	20241210	124400	377747510	5050	5050	5050	5050	0
524	20241210	124300	377747510	5050	5050	5050	5050	0
525	20241210	124200	377747510	5050	5050	5050	5050	20
526	20241210	124100	377646510	5020	5020	5020	5020	0
527	20241210	124000	377646510	5020	5020	5020	5020	400
528	20241210	123900	375638510	5020	5020	5020	5020	100
529	20241210	123800	375136510	5020	5020	5020	5020	0
530	20241210	123700	375136510	5020	5020	5020	5020	0
531	20241210	123600	375136510	5020	5020	5020	5020	0
532	20241210	123500	375136510	5020	5020	5020	5020	0
533	20241210	123400	375136510	5020	5020	5020	5020	0
534	20241210	123300	375136510	5020	5020	5020	5020	1
535	20241210	123200	375131490	5050	5050	5050	5050	0
536	20241210	123100	375131490	5050	5050	5050	5050	100
537	20241210	123000	374626490	5050	5050	5050	5050	0
538	20241210	122900	374626490	5050	5050	5050	5050	19
539	20241210	122800	374530540	5040	5020	5040	5020	1664
540	20241210	122700	366144180	5040	5030	5040	5030	321
541	20241210	122600	364526700	5000	5000	5000	5000	0
542	20241210	122500	364526700	5000	5000	5000	5000	0
543	20241210	122400	364526700	5000	5000	5000	5000	0
544	20241210	122300	364526700	5000	5000	5000	5000	110
545	20241210	122200	363976700	5000	5000	5000	5000	0
546	20241210	122100	363976700	5000	5000	5000	5000	0
547	20241210	122000	363976700	5000	5000	5000	5000	0
548	20241210	121900	363976700	5000	5050	5050	5000	2187
549	20241210	121800	353037210	5050	5050	5050	5050	1
550	20241210	121700	353032160	5050	5050	5050	5050	0
551	20241210	121600	353032160	5050	5040	5050	5020	2268
552	20241210	121500	341632030	5050	5050	5050	5050	0
553	20241210	121400	341632030	5050	5050	5050	5050	57
554	20241210	121300	341344180	5050	5050	5050	5050	12
555	20241210	121200	341283580	5060	5060	5060	5060	1
556	20241210	121100	341278520	5060	5060	5060	5060	0
557	20241210	121000	341278520	5060	5060	5060	5060	0
558	20241210	120900	341278520	5060	5060	5060	5060	0
559	20241210	120800	341278520	5060	5060	5060	5060	101
560	20241210	120700	340767460	5060	5060	5060	5060	1
561	20241210	120600	340762400	5060	5060	5060	5060	2
562	20241210	120500	340752280	5070	5070	5070	5070	0
563	20241210	120400	340752280	5070	5070	5070	5070	0
564	20241210	120300	340752280	5070	5070	5070	5070	1
565	20241210	120200	340747210	5070	5070	5070	5070	100
566	20241210	120100	340240210	5080	5080	5080	5080	0
567	20241210	120000	340240210	5080	5080	5080	5080	0
568	20241210	115900	340240210	5080	5080	5080	5080	1
569	20241210	115800	340235130	5090	5090	5090	5090	0
570	20241210	115700	340235130	5090	5090	5090	5090	0
571	20241210	115600	340235130	5090	5090	5090	5090	0
572	20241210	115500	340235130	5090	5090	5090	5090	0
573	20241210	115400	340235130	5090	5090	5090	5090	1
574	20241210	115300	340230040	5090	5090	5090	5090	0
575	20241210	115200	340230040	5090	5090	5090	5090	0
576	20241210	115100	340230040	5090	5090	5090	5090	0
577	20241210	115000	340230040	5090	5090	5090	5090	283
578	20241210	114900	338789570	5080	5080	5080	5080	1294
579	20241210	114800	332216050	5070	5070	5070	5070	1716
580	20241210	114700	323515930	5070	5070	5070	5070	0
581	20241210	114600	323515930	5070	5070	5070	5070	0
582	20241210	114500	323515930	5070	5060	5070	5060	462
583	20241210	114400	321175370	5060	5060	5060	5060	875
584	20241210	114300	316747870	5030	5030	5030	5030	0
585	20241210	114200	316747870	5030	5040	5040	5030	1000
586	20241210	114100	311712870	5060	5060	5060	5060	0
587	20241210	114000	311712870	5060	5060	5060	5060	0
588	20241210	113900	311712870	5060	5060	5060	5060	0
589	20241210	113800	311712870	5060	5060	5060	5050	1231
590	20241210	113700	305494010	5060	5060	5060	5060	0
591	20241210	113600	305494010	5060	5060	5060	5060	199
592	20241210	113500	304487070	5060	5060	5060	5060	0
593	20241210	113400	304487070	5060	5060	5060	5060	0
594	20241210	113300	304487070	5060	5060	5060	5060	0
595	20241210	113200	304487070	5060	5060	5060	5060	951
596	20241210	113100	299675010	5070	5070	5070	5070	10
597	20241210	113000	299624310	5060	5060	5060	5060	0
598	20241210	112900	299624310	5060	5060	5060	5060	0
599	20241210	112800	299624310	5060	5060	5060	5060	62
600	20241210	112700	299310590	5060	5060	5060	5060	15
601	20241210	112600	299234690	5060	5060	5060	5060	0
602	20241210	112500	299234690	5060	5060	5060	5060	0
603	20241210	112400	299234690	5060	5060	5060	5060	8
604	20241210	112300	299194210	5060	5060	5060	5060	0
605	20241210	112200	299194210	5060	5060	5060	5060	0
606	20241210	112100	299194210	5060	5060	5060	5060	0
607	20241210	112000	299194210	5060	5060	5060	5060	1
608	20241210	111900	299189150	5060	5060	5060	5060	0
609	20241210	111800	299189150	5060	5060	5060	5060	139
610	20241210	111700	298485810	5060	5060	5060	5060	202
611	20241210	111600	297463690	5070	5070	5070	5070	0
612	20241210	111500	297463690	5070	5070	5070	5070	1
613	20241210	111400	297458620	5070	5070	5070	5070	0
614	20241210	111300	297458620	5070	5070	5070	5070	0
615	20241210	111200	297458620	5070	5070	5070	5070	10
616	20241210	111100	297407920	5070	5070	5070	5070	71
617	20241210	111000	297047950	5060	5060	5060	5060	100
618	20241210	110900	296541950	5060	5060	5060	5060	0
619	20241210	110800	296541950	5060	5060	5060	5060	13
620	20241210	110700	296476170	5060	5060	5060	5060	0
621	20241210	110600	296476170	5060	5060	5060	5060	0
622	20241210	110500	296476170	5060	5060	5060	5060	100
623	20241210	110400	295970170	5060	5060	5060	5060	0
624	20241210	110300	295970170	5060	5060	5060	5060	0
625	20241210	110200	295970170	5060	5050	5060	5050	439
626	20241210	110100	293752830	5070	5070	5070	5070	0
627	20241210	110000	293752830	5070	5070	5070	5070	872
628	20241210	105900	289331790	5030	5080	5080	5030	182
629	20241210	105800	288414690	5080	5080	5080	5080	0
630	20241210	105700	288414690	5080	5080	5080	5080	0
631	20241210	105600	288414690	5080	5080	5080	5080	60
632	20241210	105500	288109890	5070	5070	5070	5070	0
633	20241210	105400	288109890	5070	5090	5090	5070	1008
634	20241210	105300	282999170	5080	5080	5080	5080	0
635	20241210	105200	282999170	5080	5080	5080	5080	0
636	20241210	105100	282999170	5080	5080	5080	5080	10
637	20241210	105000	282948370	5070	5070	5070	5070	31
638	20241210	104900	282791200	5070	5070	5070	5070	0
639	20241210	104800	282791200	5070	5070	5070	5070	1
640	20241210	104700	282786130	5070	5070	5070	5070	3
641	20241210	104600	282770920	5080	5080	5080	5080	516
642	20241210	104500	280149640	5080	5090	5090	5080	10
643	20241210	104400	280098800	5090	5090	5090	5090	0
644	20241210	104300	280098800	5090	5090	5090	5090	1
645	20241210	104200	280093710	5050	5080	5080	5050	516
646	20241210	104100	277483170	5080	5080	5080	5080	0
647	20241210	104000	277483170	5080	5110	5110	5080	628
648	20241210	103900	274291700	5120	5120	5120	5120	0
649	20241210	103800	274291700	5120	5120	5120	5120	10
650	20241210	103700	274240500	5120	5120	5120	5120	0
651	20241210	103600	274240500	5120	5120	5120	5120	0
652	20241210	103500	274240500	5120	5120	5120	5120	0
653	20241210	103400	274240500	5120	5120	5120	5120	20
654	20241210	103300	274138100	5120	5120	5120	5120	0
655	20241210	103200	274138100	5120	5120	5120	5120	2
656	20241210	103100	274127860	5120	5120	5120	5120	12
657	20241210	103000	274066420	5120	5120	5130	5120	24
658	20241210	102900	273943460	5120	5160	5160	5120	39
659	20241210	102800	273743310	5160	5160	5160	5160	30
660	20241210	102700	273588510	5160	5150	5160	5150	39
661	20241210	102600	273387460	5160	5160	5160	5160	0
662	20241210	102500	273387460	5160	5160	5160	5160	294
663	20241210	102400	271870420	5160	5130	5160	5130	20
664	20241210	102300	271767550	5120	5100	5120	5100	670
665	20241210	102200	268350410	5100	5100	5110	5100	35
666	20241210	102100	268171860	5100	5120	5120	5100	26
667	20241210	102000	268038880	5110	5090	5110	5090	1793
668	20241210	101900	258897930	5090	5090	5090	5090	30
669	20241210	101800	258745230	5080	5080	5080	5080	1
670	20241210	101700	258740150	5070	5070	5070	5070	0
671	20241210	101600	258740150	5070	5070	5070	5070	53
672	20241210	101500	258471440	5070	5070	5070	5070	19
673	20241210	101400	258375110	5080	5080	5080	5080	13
674	20241210	101300	258309070	5090	5090	5090	5090	0
675	20241210	101200	258309070	5090	5090	5090	5090	4
676	20241210	101100	258288710	5090	5090	5090	5090	19
677	20241210	101000	258192000	5090	5090	5090	5090	0
678	20241210	100900	258192000	5090	5100	5100	5090	15
679	20241210	100800	258115600	5100	5090	5100	5090	244
680	20241210	100700	256871500	5070	5050	5100	5050	2884
681	20241210	100600	242217120	5050	5050	5050	5050	57
682	20241210	100500	241929270	5050	5050	5050	5050	130
683	20241210	100400	241272770	5050	5030	5060	5030	1142
684	20241210	100300	235518740	5020	5020	5020	5020	239
685	20241210	100200	234318960	5020	5020	5020	5000	3
686	20241210	100100	234303920	5020	5030	5030	5020	1476
687	20241210	100000	226889640	5020	4995	5020	4995	11338
688	20241210	095900	170201565	4995	4995	4995	4995	122
689	20241210	095800	169592175	4990	4975	4990	4975	4213
690	20241210	095700	148600690	4970	4970	4970	4970	50
691	20241210	095600	148352190	4970	4970	4970	4970	0
692	20241210	095500	148352190	4970	4970	4970	4970	0
693	20241210	095400	148352190	4970	4970	4970	4970	150
694	20241210	095300	147606690	4970	4970	4970	4970	663
695	20241210	095200	144311580	4970	4970	4970	4970	5
696	20241210	095100	144286730	4970	4970	4970	4970	0
697	20241210	095000	144286730	4970	4970	4970	4970	0
698	20241210	094900	144286730	4970	4970	4970	4970	105
699	20241210	094800	143764880	4945	4945	4945	4945	5
700	20241210	094700	143740155	4945	4945	4945	4945	109
701	20241210	094600	143201150	4975	4975	4975	4975	0
702	20241210	094500	143201150	4975	4975	4975	4975	1011
703	20241210	094400	138171425	4975	4975	4975	4975	10
704	20241210	094300	138121675	4980	4980	4980	4980	5
705	20241210	094200	138096775	4980	4980	4980	4980	33
706	20241210	094100	137932435	4940	4940	4940	4940	0
707	20241210	094000	137932435	4940	4940	4940	4940	124
708	20241210	093900	137319875	4970	4970	4970	4970	2
709	20241210	093800	137309935	4980	4980	4980	4980	411
710	20241210	093700	135263155	4980	4980	4980	4980	0
711	20241210	093600	135263155	4980	4980	4980	4980	202
712	20241210	093500	134257195	4980	4980	4980	4980	0
713	20241210	093400	134257195	4980	4980	4980	4980	458
714	20241210	093300	131976355	4950	4950	4950	4950	0
715	20241210	093200	131976355	4950	4950	4950	4950	0
716	20241210	093100	131976355	4950	4950	4950	4950	0
717	20241210	093000	131976355	4950	4950	4950	4950	0
718	20241210	092900	131976355	4950	4950	4950	4950	1166
719	20241210	092800	126204655	4980	4985	4985	4950	1935
720	20241210	092700	116622220	4985	4985	4985	4985	7
721	20241210	092600	116587325	4990	4950	4990	4945	2605
722	20241210	092500	103683080	4985	4975	4985	4975	6178
723	20241210	092400	72892830	4975	4970	4975	4970	16
724	20241210	092300	72813255	4980	4980	4980	4980	0
725	20241210	092200	72813255	4980	4980	4980	4980	120
726	20241210	092100	72215655	4985	4950	4985	4950	23
727	20241210	092000	72101245	4990	4990	4990	4990	500
728	20241210	091900	69606245	4990	4990	4990	4990	5
729	20241210	091800	69581295	4995	4995	4995	4995	160
730	20241210	091700	68782095	4995	4980	4995	4905	305
731	20241210	091600	67269235	4980	4945	4980	4940	6796
732	20241210	091500	33649270	4940	4930	4940	4930	1687
733	20241210	091400	25323910	4930	4930	4930	4930	20
734	20241210	091300	25225310	4930	4930	4930	4930	0
735	20241210	091200	25225310	4930	4930	4930	4930	100
736	20241210	091100	24732310	4930	4915	4930	4915	564
737	20241210	091000	21957560	4915	4895	4915	4815	126
738	20241210	090900	21345795	4920	4920	4920	4920	7
739	20241210	090800	21311355	4920	4920	4920	4920	0
740	20241210	090700	21311355	4920	4920	4920	4920	13
741	20241210	090600	21247395	4920	4920	4920	4920	165
742	20241210	090500	20435595	4920	4950	4950	4920	284
743	20241210	090400	19038285	4920	4920	4920	4920	387
744	20241210	090300	17134245	4920	4890	4920	4860	1025
745	20241210	090200	12118535	4870	4860	4870	4855	493
746	20241210	090100	9720475	4855	4830	4855	4830	518
747	20241210	090000	7206500	4820	4765	4820	4765	1385