KissMeData/103840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201400	355891080	2975	2975	2975	2975	3980
3	20241210	201300	355891080	2975	2975	2975	2975	0
4	20241210	201200	355891080	2975	2975	2975	2975	0
5	20241210	201100	355891080	2975	2975	2975	2975	0
6	20241210	201000	355891080	2975	2975	2975	2975	0
7	20241210	200900	355891080	2975	2975	2975	2975	0
8	20241210	200800	355891080	2975	2975	2975	2975	0
9	20241210	200700	355891080	2975	2975	2975	2975	0
10	20241210	200600	355891080	2975	2975	2975	2975	0
11	20241210	200500	355891080	2975	2975	2975	2975	0
12	20241210	200400	355891080	2975	2975	2975	2975	0
13	20241210	200300	355891080	2975	2975	2975	2975	0
14	20241210	200200	355891080	2975	2975	2975	2975	0
15	20241210	200100	355891080	2975	2975	2975	2975	0
16	20241210	200000	355891080	2975	2975	2975	2975	0
17	20241210	195900	355891080	2975	2975	2975	2975	0
18	20241210	195800	355891080	2975	2975	2975	2975	0
19	20241210	195700	355891080	2975	2975	2975	2975	0
20	20241210	195600	355891080	2975	2975	2975	2975	0
21	20241210	195500	355891080	2975	2975	2975	2975	0
22	20241210	195400	355891080	2975	2975	2975	2975	0
23	20241210	195300	355891080	2975	2975	2975	2975	0
24	20241210	195200	355891080	2975	2975	2975	2975	0
25	20241210	195100	355891080	2975	2975	2975	2975	0
26	20241210	195000	355891080	2975	2975	2975	2975	0
27	20241210	194900	355891080	2975	2975	2975	2975	0
28	20241210	194800	355891080	2975	2975	2975	2975	0
29	20241210	194700	355891080	2975	2975	2975	2975	0
30	20241210	194600	355891080	2975	2975	2975	2975	0
31	20241210	194500	355891080	2975	2975	2975	2975	0
32	20241210	194400	355891080	2975	2975	2975	2975	3980
33	20241210	194300	355891080	2975	2975	2975	2975	0
34	20241210	194200	355891080	2975	2975	2975	2975	0
35	20241210	194100	355891080	2975	2975	2975	2975	0
36	20241210	194000	355891080	2975	2975	2975	2975	0
37	20241210	193900	355891080	2975	2975	2975	2975	0
38	20241210	193800	355891080	2975	2975	2975	2975	0
39	20241210	193700	355891080	2975	2975	2975	2975	0
40	20241210	193600	355891080	2975	2975	2975	2975	0
41	20241210	193500	355891080	2975	2975	2975	2975	0
42	20241210	193400	355891080	2975	2975	2975	2975	0
43	20241210	193300	355891080	2975	2975	2975	2975	0
44	20241210	193200	355891080	2975	2975	2975	2975	0
45	20241210	193100	355891080	2975	2975	2975	2975	0
46	20241210	193000	355891080	2975	2975	2975	2975	0
47	20241210	192900	355891080	2975	2975	2975	2975	0
48	20241210	192800	355891080	2975	2975	2975	2975	0
49	20241210	192700	355891080	2975	2975	2975	2975	0
50	20241210	192600	355891080	2975	2975	2975	2975	0
51	20241210	192500	355891080	2975	2975	2975	2975	0
52	20241210	192400	355891080	2975	2975	2975	2975	0
53	20241210	192300	355891080	2975	2975	2975	2975	0
54	20241210	192200	355891080	2975	2975	2975	2975	0
55	20241210	192100	355891080	2975	2975	2975	2975	0
56	20241210	192000	355891080	2975	2975	2975	2975	0
57	20241210	191900	355891080	2975	2975	2975	2975	0
58	20241210	191800	355891080	2975	2975	2975	2975	0
59	20241210	191700	355891080	2975	2975	2975	2975	0
60	20241210	191600	355891080	2975	2975	2975	2975	0
61	20241210	191500	355891080	2975	2975	2975	2975	0
62	20241210	191400	355891080	2975	2975	2975	2975	3980
63	20241210	191300	355891080	2975	2975	2975	2975	0
64	20241210	191200	355891080	2975	2975	2975	2975	0
65	20241210	191100	355891080	2975	2975	2975	2975	0
66	20241210	191000	355891080	2975	2975	2975	2975	0
67	20241210	190900	355891080	2975	2975	2975	2975	0
68	20241210	190800	355891080	2975	2975	2975	2975	0
69	20241210	190700	355891080	2975	2975	2975	2975	0
70	20241210	190600	355891080	2975	2975	2975	2975	0
71	20241210	190500	355891080	2975	2975	2975	2975	0
72	20241210	190400	355891080	2975	2975	2975	2975	0
73	20241210	190300	355891080	2975	2975	2975	2975	0
74	20241210	190200	355891080	2975	2975	2975	2975	0
75	20241210	190100	355891080	2975	2975	2975	2975	0
76	20241210	190000	355891080	2975	2975	2975	2975	0
77	20241210	185900	355891080	2975	2975	2975	2975	0
78	20241210	185800	355891080	2975	2975	2975	2975	0
79	20241210	185700	355891080	2975	2975	2975	2975	0
80	20241210	185600	355891080	2975	2975	2975	2975	0
81	20241210	185500	355891080	2975	2975	2975	2975	0
82	20241210	185400	355891080	2975	2975	2975	2975	0
83	20241210	185300	355891080	2975	2975	2975	2975	0
84	20241210	185200	355891080	2975	2975	2975	2975	0
85	20241210	185100	355891080	2975	2975	2975	2975	0
86	20241210	185000	355891080	2975	2975	2975	2975	0
87	20241210	184900	355891080	2975	2975	2975	2975	0
88	20241210	184800	355891080	2975	2975	2975	2975	0
89	20241210	184700	355891080	2975	2975	2975	2975	0
90	20241210	184600	355891080	2975	2975	2975	2975	0
91	20241210	184500	355891080	2975	2975	2975	2975	0
92	20241210	184400	355891080	2975	2975	2975	2975	3980
93	20241210	184300	355891080	2975	2975	2975	2975	0
94	20241210	184200	355891080	2975	2975	2975	2975	0
95	20241210	184100	355891080	2975	2975	2975	2975	0
96	20241210	184000	355891080	2975	2975	2975	2975	0
97	20241210	183900	355891080	2975	2975	2975	2975	0
98	20241210	183800	355891080	2975	2975	2975	2975	0
99	20241210	183700	355891080	2975	2975	2975	2975	0
100	20241210	183600	355891080	2975	2975	2975	2975	0
101	20241210	183500	355891080	2975	2975	2975	2975	0
102	20241210	183400	355891080	2975	2975	2975	2975	0
103	20241210	183300	355891080	2975	2975	2975	2975	0
104	20241210	183200	355891080	2975	2975	2975	2975	0
105	20241210	183100	355891080	2975	2975	2975	2975	0
106	20241210	183000	355891080	2975	2975	2975	2975	0
107	20241210	182900	355891080	2975	2975	2975	2975	0
108	20241210	182800	355891080	2975	2975	2975	2975	0
109	20241210	182700	355891080	2975	2975	2975	2975	0
110	20241210	182600	355891080	2975	2975	2975	2975	0
111	20241210	182500	355891080	2975	2975	2975	2975	0
112	20241210	182400	355891080	2975	2975	2975	2975	0
113	20241210	182300	355891080	2975	2975	2975	2975	0
114	20241210	182200	355891080	2975	2975	2975	2975	0
115	20241210	182100	355891080	2975	2975	2975	2975	0
116	20241210	182000	355891080	2975	2975	2975	2975	0
117	20241210	181900	355891080	2975	2975	2975	2975	0
118	20241210	181800	355891080	2975	2975	2975	2975	0
119	20241210	181700	355891080	2975	2975	2975	2975	0
120	20241210	181600	355891080	2975	2975	2975	2975	0
121	20241210	181500	355891080	2975	2975	2975	2975	0
122	20241210	181400	355891080	2975	2975	2975	2975	3980
123	20241210	181300	355891080	2975	2975	2975	2975	0
124	20241210	181200	355891080	2975	2975	2975	2975	0
125	20241210	181100	355891080	2975	2975	2975	2975	0
126	20241210	181000	355891080	2975	2975	2975	2975	0
127	20241210	180900	355891080	2975	2975	2975	2975	0
128	20241210	180800	355891080	2975	2975	2975	2975	0
129	20241210	180700	355891080	2975	2975	2975	2975	0
130	20241210	180600	355891080	2975	2975	2975	2975	0
131	20241210	180500	355891080	2975	2975	2975	2975	0
132	20241210	180400	355891080	2975	2975	2975	2975	0
133	20241210	180300	355891080	2975	2975	2975	2975	0
134	20241210	180200	355891080	2975	2975	2975	2975	0
135	20241210	180100	355891080	2975	2975	2975	2975	0
136	20241210	180000	355891080	2975	2975	2975	2975	0
137	20241210	175900	355891080	2975	2975	2975	2975	0
138	20241210	175800	355891080	2975	2975	2975	2975	0
139	20241210	175700	355891080	2975	2975	2975	2975	0
140	20241210	175600	355891080	2975	2975	2975	2975	0
141	20241210	175500	355891080	2975	2975	2975	2975	0
142	20241210	175400	355891080	2975	2975	2975	2975	0
143	20241210	175300	355891080	2975	2975	2975	2975	0
144	20241210	175200	355891080	2975	2975	2975	2975	0
145	20241210	175100	355891080	2975	2975	2975	2975	0
146	20241210	175000	355891080	2975	2975	2975	2975	0
147	20241210	174900	355891080	2975	2975	2975	2975	0
148	20241210	174800	355891080	2975	2975	2975	2975	0
149	20241210	174700	355891080	2975	2975	2975	2975	0
150	20241210	174600	355891080	2975	2975	2975	2975	0
151	20241210	174500	355891080	2975	2975	2975	2975	0
152	20241210	174400	355891080	2975	2975	2975	2975	3980
153	20241210	174300	355891080	2975	2975	2975	2975	0
154	20241210	174200	355891080	2975	2975	2975	2975	0
155	20241210	174100	355891080	2975	2975	2975	2975	0
156	20241210	174000	355891080	2975	2975	2975	2975	0
157	20241210	173900	355891080	2975	2975	2975	2975	0
158	20241210	173800	355891080	2975	2975	2975	2975	0
159	20241210	173700	355891080	2975	2975	2975	2975	0
160	20241210	173600	355891080	2975	2975	2975	2975	0
161	20241210	173500	355891080	2975	2975	2975	2975	0
162	20241210	173400	355891080	2975	2975	2975	2975	0
163	20241210	173300	355891080	2975	2975	2975	2975	0
164	20241210	173200	355891080	2975	2975	2975	2975	0
165	20241210	173100	355891080	2975	2975	2975	2975	0
166	20241210	173000	355891080	2975	2975	2975	2975	0
167	20241210	172900	355891080	2975	2975	2975	2975	0
168	20241210	172800	355891080	2975	2975	2975	2975	0
169	20241210	172700	355891080	2975	2975	2975	2975	0
170	20241210	172600	355891080	2975	2975	2975	2975	0
171	20241210	172500	355891080	2975	2975	2975	2975	0
172	20241210	172400	355891080	2975	2975	2975	2975	0
173	20241210	172300	355891080	2975	2975	2975	2975	0
174	20241210	172200	355891080	2975	2975	2975	2975	0
175	20241210	172100	355891080	2975	2975	2975	2975	0
176	20241210	172000	355891080	2975	2975	2975	2975	0
177	20241210	171900	355891080	2975	2975	2975	2975	0
178	20241210	171800	355891080	2975	2975	2975	2975	0
179	20241210	171700	355891080	2975	2975	2975	2975	0
180	20241210	171600	355891080	2975	2975	2975	2975	0
181	20241210	171500	355891080	2975	2975	2975	2975	0
182	20241210	171400	355891080	2975	2975	2975	2975	3980
183	20241210	171300	355891080	2975	2975	2975	2975	0
184	20241210	171200	355891080	2975	2975	2975	2975	0
185	20241210	171100	355891080	2975	2975	2975	2975	0
186	20241210	171000	355891080	2975	2975	2975	2975	0
187	20241210	170900	355891080	2975	2975	2975	2975	0
188	20241210	170800	355891080	2975	2975	2975	2975	0
189	20241210	170700	355891080	2975	2975	2975	2975	0
190	20241210	170600	355891080	2975	2975	2975	2975	0
191	20241210	170500	355891080	2975	2975	2975	2975	0
192	20241210	170400	355891080	2975	2975	2975	2975	0
193	20241210	170300	355891080	2975	2975	2975	2975	0
194	20241210	170200	355891080	2975	2975	2975	2975	0
195	20241210	170100	355891080	2975	2975	2975	2975	0
196	20241210	170000	355891080	2975	2975	2975	2975	0
197	20241210	165900	355891080	2975	2975	2975	2975	0
198	20241210	165800	355891080	2975	2975	2975	2975	0
199	20241210	165700	355891080	2975	2975	2975	2975	0
200	20241210	165600	355891080	2975	2975	2975	2975	0
201	20241210	165500	355891080	2975	2975	2975	2975	0
202	20241210	165400	355891080	2975	2975	2975	2975	0
203	20241210	165300	355891080	2975	2975	2975	2975	0
204	20241210	165200	355891080	2975	2975	2975	2975	0
205	20241210	165100	355891080	2975	2975	2975	2975	0
206	20241210	165000	355891080	2975	2975	2975	2975	0
207	20241210	164900	355891080	2975	2975	2975	2975	0
208	20241210	164800	355891080	2975	2975	2975	2975	0
209	20241210	164700	355891080	2975	2975	2975	2975	0
210	20241210	164600	355891080	2975	2975	2975	2975	0
211	20241210	164500	355891080	2975	2975	2975	2975	0
212	20241210	164400	355891080	2975	2975	2975	2975	3980
213	20241210	164300	355891080	2975	2975	2975	2975	0
214	20241210	164200	355891080	2975	2975	2975	2975	0
215	20241210	164100	355891080	2975	2975	2975	2975	0
216	20241210	164000	355891080	2975	2975	2975	2975	0
217	20241210	163900	355891080	2975	2975	2975	2975	0
218	20241210	163800	355891080	2975	2975	2975	2975	0
219	20241210	163700	355891080	2975	2975	2975	2975	0
220	20241210	163600	355891080	2975	2975	2975	2975	0
221	20241210	163500	355891080	2975	2975	2975	2975	0
222	20241210	163400	355891080	2975	2975	2975	2975	0
223	20241210	163300	355891080	2975	2975	2975	2975	0
224	20241210	163200	355891080	2975	2975	2975	2975	0
225	20241210	163100	355891080	2975	2975	2975	2975	0
226	20241210	163000	355891080	2975	2975	2975	2975	0
227	20241210	162900	355891080	2975	2975	2975	2975	0
228	20241210	162800	355891080	2975	2975	2975	2975	0
229	20241210	162700	355891080	2975	2975	2975	2975	0
230	20241210	162600	355891080	2975	2975	2975	2975	0
231	20241210	162500	355891080	2975	2975	2975	2975	0
232	20241210	162400	355891080	2975	2975	2975	2975	0
233	20241210	162300	355891080	2975	2975	2975	2975	0
234	20241210	162200	355891080	2975	2975	2975	2975	0
235	20241210	162100	355891080	2975	2975	2975	2975	0
236	20241210	162000	355891080	2975	2975	2975	2975	0
237	20241210	161900	355891080	2975	2975	2975	2975	0
238	20241210	161800	355891080	2975	2975	2975	2975	0
239	20241210	161700	355891080	2975	2975	2975	2975	0
240	20241210	161600	355891080	2975	2975	2975	2975	0
241	20241210	161500	355891080	2975	2975	2975	2975	0
242	20241210	161400	355891080	2975	2975	2975	2975	3980
243	20241210	161300	355891080	2975	2975	2975	2975	0
244	20241210	161200	355891080	2975	2975	2975	2975	0
245	20241210	161100	355891080	2975	2975	2975	2975	0
246	20241210	161000	355891080	2975	2975	2975	2975	0
247	20241210	160900	355891080	2975	2975	2975	2975	0
248	20241210	160800	355891080	2975	2975	2975	2975	0
249	20241210	160700	355891080	2975	2975	2975	2975	0
250	20241210	160600	355891080	2975	2975	2975	2975	0
251	20241210	160500	355891080	2975	2975	2975	2975	0
252	20241210	160400	355891080	2975	2975	2975	2975	0
253	20241210	160300	355891080	2975	2975	2975	2975	0
254	20241210	160200	355891080	2975	2975	2975	2975	0
255	20241210	160100	355891080	2975	2975	2975	2975	0
256	20241210	160000	355891080	2975	2975	2975	2975	0
257	20241210	155900	355891080	2975	2975	2975	2975	0
258	20241210	155800	355891080	2975	2975	2975	2975	0
259	20241210	155700	355891080	2975	2975	2975	2975	0
260	20241210	155600	355891080	2975	2975	2975	2975	0
261	20241210	155500	355891080	2975	2975	2975	2975	0
262	20241210	155400	355891080	2975	2975	2975	2975	0
263	20241210	155300	355891080	2975	2975	2975	2975	0
264	20241210	155200	355891080	2975	2975	2975	2975	0
265	20241210	155100	355891080	2975	2975	2975	2975	0
266	20241210	155000	355891080	2975	2975	2975	2975	0
267	20241210	154900	355891080	2975	2975	2975	2975	0
268	20241210	154800	355891080	2975	2975	2975	2975	0
269	20241210	154700	355891080	2975	2975	2975	2975	0
270	20241210	154600	355891080	2975	2975	2975	2975	0
271	20241210	154500	355891080	2975	2975	2975	2975	0
272	20241210	154400	355891080	2975	2975	2975	2975	3980
273	20241210	154300	355891080	2975	2975	2975	2975	0
274	20241210	154200	355891080	2975	2975	2975	2975	0
275	20241210	154100	355891080	2975	2975	2975	2975	0
276	20241210	154000	355891080	2975	2975	2975	2975	0
277	20241210	153900	355891080	2975	2975	2975	2975	0
278	20241210	153800	355891080	2975	2975	2975	2975	0
279	20241210	153700	355891080	2975	2975	2975	2975	0
280	20241210	153600	355891080	2975	2975	2975	2975	0
281	20241210	153500	355891080	2975	2975	2975	2975	0
282	20241210	153400	355891080	2975	2975	2975	2975	0
283	20241210	153300	355891080	2975	2975	2975	2975	0
284	20241210	153200	355891080	2975	2975	2975	2975	0
285	20241210	153100	355891080	2975	2975	2975	2975	0
286	20241210	153000	355891080	2975	2975	2975	2975	3980
287	20241210	152900	344050580	2960	2960	2960	2960	0
288	20241210	152800	344050580	2960	2960	2960	2960	0
289	20241210	152700	344050580	2960	2960	2960	2960	0
290	20241210	152600	344050580	2960	2960	2960	2960	0
291	20241210	152500	344050580	2960	2960	2960	2960	0
292	20241210	152400	344050580	2960	2960	2960	2960	0
293	20241210	152300	344050580	2960	2960	2960	2960	0
294	20241210	152200	344050580	2960	2960	2960	2960	0
295	20241210	152100	344050580	2960	2960	2960	2960	0
296	20241210	152000	344050580	2960	2960	2960	2960	0
297	20241210	151900	344050580	2960	2960	2960	2960	321
298	20241210	151800	343100420	2960	2960	2960	2960	296
299	20241210	151700	342224260	2965	2965	2965	2965	0
300	20241210	151600	342224260	2965	2965	2965	2965	600
301	20241210	151500	340445260	2965	2965	2965	2965	184
302	20241210	151400	339899700	2965	2965	2965	2965	250
303	20241210	151300	339158450	2960	2960	2960	2960	0
304	20241210	151200	339158450	2960	2960	2960	2960	54
305	20241210	151100	338998610	2960	2960	2960	2960	0
306	20241210	151000	338998610	2960	2960	2960	2960	1000
307	20241210	150900	336038610	2960	2960	2960	2960	0
308	20241210	150800	336038610	2960	2960	2960	2960	33
309	20241210	150700	335940930	2970	2970	2970	2970	2
310	20241210	150600	335934990	2970	2970	2970	2970	90
311	20241210	150500	335667690	2970	2965	2970	2965	482
312	20241210	150400	334237700	2960	2960	2960	2960	0
313	20241210	150300	334237700	2960	2960	2960	2960	0
314	20241210	150200	334237700	2960	2960	2960	2960	12
315	20241210	150100	334202180	2965	2965	2965	2965	251
316	20241210	150000	333457965	2965	2965	2965	2965	140
317	20241210	145900	333042865	2965	2965	2965	2965	0
318	20241210	145800	333042865	2965	2965	2965	2965	0
319	20241210	145700	333042865	2965	2965	2965	2965	33
320	20241210	145600	332945020	2960	2960	2960	2960	42
321	20241210	145500	332820700	2965	2965	2965	2965	0
322	20241210	145400	332820700	2965	2965	2965	2965	0
323	20241210	145300	332820700	2965	2970	2970	2965	56
324	20241210	145200	332654645	2970	2970	2970	2970	0
325	20241210	145100	332654645	2970	2970	2970	2970	101
326	20241210	145000	332354675	2970	2960	2970	2960	180
327	20241210	144900	331820575	2960	2965	2970	2960	27
328	20241210	144800	331740400	2970	2970	2970	2970	0
329	20241210	144700	331740400	2970	2970	2970	2970	0
330	20241210	144600	331740400	2970	2970	2970	2970	0
331	20241210	144500	331740400	2970	2970	2970	2970	20
332	20241210	144400	331681000	2970	2970	2970	2970	1
333	20241210	144300	331678030	2960	2960	2960	2960	0
334	20241210	144200	331678030	2960	2965	2970	2960	7
335	20241210	144100	331657275	2965	2965	2965	2965	0
336	20241210	144000	331657275	2965	2960	2965	2960	1105
337	20241210	143900	328385450	2960	2960	2960	2960	19
338	20241210	143800	328329210	2960	2960	2960	2960	0
339	20241210	143700	328329210	2960	2960	2960	2960	0
340	20241210	143600	328329210	2960	2960	2960	2960	0
341	20241210	143500	328329210	2960	2960	2960	2960	0
342	20241210	143400	328329210	2960	2960	2960	2960	0
343	20241210	143300	328329210	2960	2960	2960	2960	0
344	20241210	143200	328329210	2960	2960	2960	2960	42
345	20241210	143100	328204890	2960	2960	2960	2960	0
346	20241210	143000	328204890	2960	2960	2960	2960	500
347	20241210	142900	326724890	2960	2960	2960	2960	0
348	20241210	142800	326724890	2960	2960	2960	2960	95
349	20241210	142700	326443690	2960	2960	2960	2960	5
350	20241210	142600	326428890	2970	2970	2970	2970	0
351	20241210	142500	326428890	2970	2970	2970	2970	9
352	20241210	142400	326402160	2970	2970	2970	2970	272
353	20241210	142300	325594320	2965	2965	2965	2965	20
354	20241210	142200	325535020	2965	2965	2965	2965	86
355	20241210	142100	325280030	2970	2970	2970	2970	11
356	20241210	142000	325247360	2965	2965	2965	2965	73
357	20241210	141900	325030915	2965	2965	2965	2965	240
358	20241210	141800	324319315	2965	2965	2965	2965	112
359	20241210	141700	323987235	2965	2965	2965	2965	0
360	20241210	141600	323987235	2965	2965	2965	2965	1
361	20241210	141500	323984270	2970	2970	2970	2970	0
362	20241210	141400	323984270	2970	2970	2970	2970	0
363	20241210	141300	323984270	2970	2970	2970	2970	0
364	20241210	141200	323984270	2970	2970	2970	2970	0
365	20241210	141100	323984270	2970	2970	2970	2970	0
366	20241210	141000	323984270	2970	2970	2970	2970	0
367	20241210	140900	323984270	2970	2970	2970	2970	0
368	20241210	140800	323984270	2970	2970	2970	2970	0
369	20241210	140700	323984270	2970	2970	2970	2970	0
370	20241210	140600	323984270	2970	2970	2970	2970	1
371	20241210	140500	323981300	2960	2960	2960	2960	0
372	20241210	140400	323981300	2960	2960	2960	2960	30
373	20241210	140300	323892500	2970	2970	2970	2970	302
374	20241210	140200	322995560	2965	2965	2965	2965	0
375	20241210	140100	322995560	2965	2965	2965	2965	100
376	20241210	140000	322699060	2970	2970	2970	2970	0
377	20241210	135900	322699060	2970	2970	2970	2970	0
378	20241210	135800	322699060	2970	2970	2970	2970	0
379	20241210	135700	322699060	2970	2970	2970	2970	0
380	20241210	135600	322699060	2970	2970	2970	2970	0
381	20241210	135500	322699060	2970	2970	2970	2970	1
382	20241210	135400	322696090	2970	2970	2970	2970	0
383	20241210	135300	322696090	2970	2970	2970	2970	4
384	20241210	135200	322684210	2970	2970	2970	2970	0
385	20241210	135100	322684210	2970	2970	2970	2970	4
386	20241210	135000	322672330	2970	2965	2970	2965	206
387	20241210	134900	322060535	2965	2965	2965	2965	0
388	20241210	134800	322060535	2965	2965	2965	2965	795
389	20241210	134700	319703360	2960	2950	2960	2950	9562
390	20241210	134600	291462455	2950	2940	2950	2940	3
391	20241210	134500	291453620	2945	2945	2945	2945	0
392	20241210	134400	291453620	2945	2945	2945	2945	500
393	20241210	134300	289981120	2945	2945	2945	2945	0
394	20241210	134200	289981120	2945	2945	2945	2945	0
395	20241210	134100	289981120	2945	2945	2945	2945	42
396	20241210	134000	289857430	2945	2945	2945	2945	100
397	20241210	133900	289562930	2955	2955	2955	2955	0
398	20241210	133800	289562930	2955	2955	2955	2955	0
399	20241210	133700	289562930	2955	2955	2955	2955	0
400	20241210	133600	289562930	2955	2955	2955	2955	0
401	20241210	133500	289562930	2955	2950	2955	2950	20
402	20241210	133400	289503835	2955	2955	2955	2955	2
403	20241210	133300	289497925	2955	2945	2955	2945	2
404	20241210	133200	289492025	2955	2950	2955	2945	51
405	20241210	133100	289341755	2950	2950	2950	2950	10
406	20241210	133000	289312255	2955	2955	2955	2955	0
407	20241210	132900	289312255	2955	2945	2955	2945	31
408	20241210	132800	289220950	2955	2955	2955	2955	0
409	20241210	132700	289220950	2955	2955	2955	2955	0
410	20241210	132600	289220950	2955	2955	2955	2955	69
411	20241210	132500	289017055	2955	2955	2955	2955	1
412	20241210	132400	289014100	2955	2950	2955	2950	3
413	20241210	132300	289005245	2955	2950	2955	2950	7
414	20241210	132200	288984565	2955	2955	2955	2955	329
415	20241210	132100	288012370	2955	2950	2955	2950	36
416	20241210	132000	287905995	2955	2955	2955	2955	0
417	20241210	131900	287905995	2955	2945	2955	2945	729
418	20241210	131800	285755475	2945	2945	2945	2945	48
419	20241210	131700	285614115	2945	2945	2945	2945	80
420	20241210	131600	285378515	2945	2940	2945	2940	350
421	20241210	131500	284349075	2940	2940	2940	2940	0
422	20241210	131400	284349075	2940	2940	2940	2940	5
423	20241210	131300	284334375	2940	2940	2940	2940	1
424	20241210	131200	284331435	2945	2945	2945	2945	0
425	20241210	131100	284331435	2945	2945	2945	2945	0
426	20241210	131000	284331435	2945	2945	2945	2945	0
427	20241210	130900	284331435	2945	2945	2945	2945	0
428	20241210	130800	284331435	2945	2945	2945	2945	0
429	20241210	130700	284331435	2945	2945	2945	2945	60
430	20241210	130600	284154735	2950	2940	2950	2940	55
431	20241210	130500	283993025	2925	2925	2925	2925	1000
432	20241210	130400	281068025	2925	2925	2925	2925	0
433	20241210	130300	281068025	2925	2925	2925	2925	0
434	20241210	130200	281068025	2925	2925	2925	2925	0
435	20241210	130100	281068025	2925	2925	2925	2925	15
436	20241210	130000	281024150	2925	2930	2930	2925	2121
437	20241210	125900	274809625	2930	2930	2930	2930	0
438	20241210	125800	274809625	2930	2930	2930	2930	488
439	20241210	125700	273379785	2930	2930	2930	2930	28
440	20241210	125600	273297745	2930	2930	2930	2930	0
441	20241210	125500	273297745	2930	2930	2930	2930	310
442	20241210	125400	272389445	2925	2925	2925	2925	0
443	20241210	125300	272389445	2925	2925	2925	2925	0
444	20241210	125200	272389445	2925	2925	2925	2925	20
445	20241210	125100	272330945	2925	2925	2925	2925	0
446	20241210	125000	272330945	2925	2925	2925	2925	2110
447	20241210	124900	266159195	2925	2940	2940	2925	120
448	20241210	124800	265807885	2955	2955	2955	2955	1
449	20241210	124700	265804930	2955	2955	2955	2955	0
450	20241210	124600	265804930	2955	2955	2955	2955	1
451	20241210	124500	265801975	2955	2955	2955	2955	0
452	20241210	124400	265801975	2955	2955	2955	2955	0
453	20241210	124300	265801975	2955	2955	2955	2955	300
454	20241210	124200	264915475	2955	2955	2955	2955	0
455	20241210	124100	264915475	2955	2955	2955	2955	13
456	20241210	124000	264877060	2960	2960	2960	2960	0
457	20241210	123900	264877060	2960	2960	2960	2960	1000
458	20241210	123800	261917060	2960	2960	2960	2960	20
459	20241210	123700	261857860	2960	2960	2965	2960	622
460	20241210	123600	260016730	2955	2950	2955	2950	245
461	20241210	123500	259293855	2940	2940	2940	2940	0
462	20241210	123400	259293855	2940	2940	2940	2940	106
463	20241210	123300	258982215	2940	2940	2940	2940	0
464	20241210	123200	258982215	2940	2940	2940	2940	2297
465	20241210	123100	252229035	2930	2930	2930	2930	0
466	20241210	123000	252229035	2930	2930	2930	2930	31
467	20241210	122900	252138205	2935	2935	2935	2935	99
468	20241210	122800	251847640	2930	2930	2930	2930	0
469	20241210	122700	251847640	2930	2930	2930	2930	1893
470	20241210	122600	246301150	2930	2935	2935	2930	347
471	20241210	122500	245284270	2940	2950	2950	2940	506
472	20241210	122400	243796600	2940	2940	2940	2940	24
473	20241210	122300	243726040	2935	2935	2935	2935	9
474	20241210	122200	243699625	2935	2935	2935	2935	1
475	20241210	122100	243696690	2930	2935	2935	2930	1502
476	20241210	122000	239295820	2940	2940	2940	2940	0
477	20241210	121900	239295820	2940	2940	2940	2940	1
478	20241210	121800	239292880	2935	2935	2935	2935	0
479	20241210	121700	239292880	2935	2935	2935	2935	28
480	20241210	121600	239210700	2940	2940	2940	2940	0
481	20241210	121500	239210700	2940	2940	2940	2940	302
482	20241210	121400	238322820	2930	2930	2930	2930	0
483	20241210	121300	238322820	2930	2930	2930	2930	0
484	20241210	121200	238322820	2930	2930	2930	2930	153
485	20241210	121100	237874530	2930	2940	2940	2930	1005
486	20241210	121000	234925710	2940	2945	2945	2940	1000
487	20241210	120900	231982435	2965	2965	2965	2950	1938
488	20241210	120800	226264965	2965	2965	2965	2965	3
489	20241210	120700	226256070	2965	2965	2965	2965	157
490	20241210	120600	225790565	2965	2965	2965	2965	0
491	20241210	120500	225790565	2965	2965	2965	2965	0
492	20241210	120400	225790565	2965	2955	2965	2955	1843
493	20241210	120300	220338350	2955	2955	2955	2955	1
494	20241210	120200	220335395	2955	2955	2955	2955	0
495	20241210	120100	220335395	2955	2955	2955	2955	0
496	20241210	120000	220335395	2955	2955	2955	2955	0
497	20241210	115900	220335395	2955	2955	2955	2955	104
498	20241210	115800	220028075	2955	2955	2955	2955	195
499	20241210	115700	219451850	2960	2960	2960	2960	0
500	20241210	115600	219451850	2960	2960	2960	2960	0
501	20241210	115500	219451850	2960	2960	2960	2960	0
502	20241210	115400	219451850	2960	2960	2960	2960	119
503	20241210	115300	219099610	2955	2955	2955	2955	420
504	20241210	115200	217858510	2955	2955	2955	2955	130
505	20241210	115100	217474360	2960	2960	2960	2960	0
506	20241210	115000	217474360	2960	2960	2960	2960	0
507	20241210	114900	217474360	2960	2960	2960	2960	0
508	20241210	114800	217474360	2960	2960	2960	2960	49
509	20241210	114700	217329320	2960	2960	2965	2960	352
510	20241210	114600	216287395	2960	2960	2960	2960	0
511	20241210	114500	216287395	2960	2960	2960	2960	124
512	20241210	114400	215920355	2955	2955	2955	2955	322
513	20241210	114300	214968845	2955	2955	2955	2955	0
514	20241210	114200	214968845	2955	2955	2955	2955	20
515	20241210	114100	214909745	2955	2955	2955	2955	0
516	20241210	114000	214909745	2955	2950	2955	2950	40
517	20241210	113900	214791550	2950	2950	2950	2950	0
518	20241210	113800	214791550	2950	2950	2950	2950	2090
519	20241210	113700	208626050	2950	2950	2950	2950	0
520	20241210	113600	208626050	2950	2950	2950	2950	1
521	20241210	113500	208623100	2945	2945	2945	2945	0
522	20241210	113400	208623100	2945	2945	2945	2945	0
523	20241210	113300	208623100	2945	2945	2945	2945	0
524	20241210	113200	208623100	2945	2945	2945	2945	1100
525	20241210	113100	205383600	2945	2945	2945	2945	0
526	20241210	113000	205383600	2945	2945	2945	2945	0
527	20241210	112900	205383600	2945	2945	2945	2945	405
528	20241210	112800	204190875	2945	2945	2945	2945	0
529	20241210	112700	204190875	2945	2945	2945	2945	0
530	20241210	112600	204190875	2945	2945	2945	2945	5
531	20241210	112500	204176150	2945	2945	2945	2945	0
532	20241210	112400	204176150	2945	2945	2945	2945	400
533	20241210	112300	202998150	2945	2945	2950	2945	1383
534	20241210	112200	198918505	2945	2945	2945	2945	50
535	20241210	112100	198771255	2950	2950	2950	2950	10
536	20241210	112000	198741755	2950	2950	2950	2950	72
537	20241210	111900	198529355	2930	2930	2930	2930	111
538	20241210	111800	198204125	2945	2945	2945	2945	9
539	20241210	111700	198177620	2930	2930	2930	2930	0
540	20241210	111600	198177620	2930	2930	2930	2930	102
541	20241210	111500	197878760	2945	2935	2945	2935	2819
542	20241210	111400	189588620	2930	2930	2930	2930	26
543	20241210	111300	189512440	2930	2930	2930	2930	8
544	20241210	111200	189489000	2935	2935	2935	2935	4
545	20241210	111100	189477260	2935	2930	2935	2930	1095
546	20241210	111000	186266575	2930	2930	2930	2930	0
547	20241210	110900	186266575	2930	2930	2930	2930	159
548	20241210	110800	185800705	2930	2930	2930	2930	0
549	20241210	110700	185800705	2930	2930	2930	2930	0
550	20241210	110600	185800705	2930	2925	2935	2925	2865
551	20241210	110500	177408460	2925	2905	2925	2905	2278
552	20241210	110400	170761800	2905	2905	2905	2905	46
553	20241210	110300	170628170	2905	2905	2905	2905	0
554	20241210	110200	170628170	2905	2905	2905	2905	0
555	20241210	110100	170628170	2905	2910	2910	2905	50
556	20241210	110000	170482905	2920	2910	2920	2910	267
557	20241210	105900	169703275	2910	2910	2910	2910	0
558	20241210	105800	169703275	2910	2910	2910	2910	90
559	20241210	105700	169441375	2920	2920	2920	2920	0
560	20241210	105600	169441375	2920	2920	2920	2920	0
561	20241210	105500	169441375	2920	2905	2920	2905	26
562	20241210	105400	169365545	2920	2920	2920	2920	58
563	20241210	105300	169196185	2920	2920	2920	2920	100
564	20241210	105200	168904185	2920	2920	2920	2920	11
565	20241210	105100	168872065	2900	2900	2900	2900	100
566	20241210	105000	168582065	2920	2920	2920	2920	0
567	20241210	104900	168582065	2920	2920	2920	2920	50
568	20241210	104800	168436065	2925	2925	2925	2925	1
569	20241210	104700	168433140	2925	2905	2925	2905	2223
570	20241210	104600	161945100	2905	2905	2905	2905	0
571	20241210	104500	161945100	2905	2905	2905	2905	1
572	20241210	104400	161942195	2895	2895	2895	2895	1
573	20241210	104300	161939300	2895	2895	2895	2895	0
574	20241210	104200	161939300	2895	2895	2895	2895	0
575	20241210	104100	161939300	2895	2895	2895	2895	30
576	20241210	104000	161852450	2910	2910	2910	2910	0
577	20241210	103900	161852450	2910	2910	2910	2910	0
578	20241210	103800	161852450	2910	2910	2910	2910	5
579	20241210	103700	161837900	2895	2895	2895	2895	4
580	20241210	103600	161826320	2895	2895	2895	2895	1
581	20241210	103500	161823425	2895	2895	2895	2895	0
582	20241210	103400	161823425	2895	2895	2895	2895	0
583	20241210	103300	161823425	2895	2895	2895	2895	0
584	20241210	103200	161823425	2895	2895	2895	2895	0
585	20241210	103100	161823425	2895	2915	2915	2895	190
586	20241210	103000	161272925	2920	2920	2920	2920	1
587	20241210	102900	161270005	2920	2905	2920	2885	3255
588	20241210	102800	151836200	2920	2920	2920	2920	510
589	20241210	102700	150347000	2920	2920	2920	2920	251
590	20241210	102600	149614080	2920	2905	2920	2905	1430
591	20241210	102500	145448540	2900	2895	2900	2895	3880
592	20241210	102400	134197920	2895	2895	2895	2895	0
593	20241210	102300	134197920	2895	2895	2895	2895	0
594	20241210	102200	134197920	2895	2895	2895	2895	0
595	20241210	102100	134197920	2895	2895	2895	2895	0
596	20241210	102000	134197920	2895	2890	2895	2890	288
597	20241210	101900	133365160	2885	2885	2885	2885	0
598	20241210	101800	133365160	2885	2890	2890	2885	5
599	20241210	101700	133350730	2875	2895	2895	2870	2492
600	20241210	101600	126167300	2895	2885	2895	2885	3014
601	20241210	101500	117456770	2895	2895	2895	2895	0
602	20241210	101400	117456770	2895	2895	2895	2895	0
603	20241210	101300	117456770	2895	2895	2895	2895	20
604	20241210	101200	117398870	2895	2880	2900	2865	1988
605	20241210	101100	111652915	2865	2865	2865	2865	0
606	20241210	101000	111652915	2865	2865	2865	2865	285
607	20241210	100900	110836390	2865	2865	2865	2865	121
608	20241210	100800	110489725	2865	2865	2865	2865	0
609	20241210	100700	110489725	2865	2880	2880	2865	115
610	20241210	100600	110159800	2890	2890	2890	2890	0
611	20241210	100500	110159800	2890	2875	2890	2875	208
612	20241210	100400	109558740	2880	2880	2880	2880	45
613	20241210	100300	109429140	2880	2880	2880	2880	36
614	20241210	100200	109325460	2880	2880	2880	2880	4
615	20241210	100100	109313940	2880	2880	2880	2880	0
616	20241210	100000	109313940	2880	2880	2880	2880	0
617	20241210	095900	109313940	2880	2880	2880	2880	100
618	20241210	095800	109025940	2880	2880	2880	2880	1
619	20241210	095700	109023060	2870	2875	2875	2870	700
620	20241210	095600	107013915	2875	2875	2875	2875	1000
621	20241210	095500	104138915	2880	2880	2880	2880	570
622	20241210	095400	102497315	2895	2895	2895	2895	41
623	20241210	095300	102378620	2895	2895	2895	2895	0
624	20241210	095200	102378620	2895	2895	2895	2895	0
625	20241210	095100	102378620	2895	2895	2895	2895	93
626	20241210	095000	102109385	2895	2890	2895	2890	13
627	20241210	094900	102071800	2890	2870	2890	2870	373
628	20241210	094800	101000830	2870	2870	2870	2870	700
629	20241210	094700	98991830	2870	2870	2870	2870	0
630	20241210	094600	98991830	2870	2885	2885	2870	270
631	20241210	094500	98213810	2890	2885	2890	2885	50
632	20241210	094400	98069475	2885	2885	2885	2885	1
633	20241210	094300	98066590	2885	2885	2885	2885	2035
634	20241210	094200	92195615	2885	2880	2885	2880	4
635	20241210	094100	92184085	2880	2880	2880	2880	0
636	20241210	094000	92184085	2880	2880	2880	2880	14
637	20241210	093900	92143765	2880	2885	2885	2880	105
638	20241210	093800	91841340	2865	2880	2880	2865	136
639	20241210	093700	91450140	2880	2880	2880	2880	0
640	20241210	093600	91450140	2880	2880	2880	2880	2
641	20241210	093500	91444380	2880	2870	2880	2870	110
642	20241210	093400	91127680	2870	2875	2875	2870	1710
643	20241210	093300	86211930	2870	2870	2870	2870	1000
644	20241210	093200	83341930	2870	2890	2890	2870	416
645	20241210	093100	82139970	2865	2875	2880	2865	758
646	20241210	093000	79960455	2885	2885	2895	2875	108
647	20241210	092900	79648875	2895	2895	2895	2895	5
648	20241210	092800	79634400	2900	2900	2900	2900	49
649	20241210	092700	79492300	2900	2890	2900	2890	1030
650	20241210	092600	76505400	2900	2885	2900	2885	7060
651	20241210	092500	56061005	2885	2885	2885	2885	200
652	20241210	092400	55484005	2890	2885	2890	2885	430
653	20241210	092300	54241690	2860	2860	2860	2860	101
654	20241210	092200	53952830	2860	2875	2875	2860	2314
655	20241210	092100	47332600	2880	2880	2880	2880	367
656	20241210	092000	46275640	2880	2885	2890	2880	303
657	20241210	091900	45401030	2885	2890	2890	2885	4
658	20241210	091800	45389475	2885	2875	2895	2875	26
659	20241210	091700	45314615	2895	2885	2895	2885	3027
660	20241210	091600	36556065	2880	2865	2880	2865	1761
661	20241210	091500	31484695	2880	2885	2890	2880	365
662	20241210	091400	30432920	2885	2880	2885	2880	1235
663	20241210	091300	26871845	2880	2880	2880	2880	157
664	20241210	091200	26419685	2875	2865	2875	2860	1415
665	20241210	091100	22369620	2865	2855	2875	2855	1754
666	20241210	091000	17348685	2860	2855	2860	2855	48
667	20241210	090900	17211620	2855	2860	2865	2855	599
668	20241210	090800	15500875	2860	2855	2860	2855	159
669	20241210	090700	15046205	2850	2840	2850	2840	615
670	20241210	090600	13294950	2820	2810	2840	2810	1276
671	20241210	090500	9702020	2835	2830	2835	2830	980
672	20241210	090400	6923880	2835	2820	2840	2810	418
673	20241210	090300	5739250	2815	2800	2815	2800	240
674	20241210	090200	5065260	2810	2810	2810	2810	66
675	20241210	090100	4879800	2810	2805	2810	2805	59
676	20241210	090000	4714015	2765	2830	2830	2750	1674