KissMeData/204020/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204200	130723210	2870	2870	2870	2870	1865
3	20241210	204100	130723210	2870	2870	2870	2870	0
4	20241210	204000	130723210	2870	2870	2870	2870	0
5	20241210	203900	130723210	2870	2870	2870	2870	0
6	20241210	203800	130723210	2870	2870	2870	2870	0
7	20241210	203700	130723210	2870	2870	2870	2870	0
8	20241210	203600	130723210	2870	2870	2870	2870	0
9	20241210	203500	130723210	2870	2870	2870	2870	0
10	20241210	203400	130723210	2870	2870	2870	2870	0
11	20241210	203300	130723210	2870	2870	2870	2870	0
12	20241210	203200	130723210	2870	2870	2870	2870	0
13	20241210	203100	130723210	2870	2870	2870	2870	0
14	20241210	203000	130723210	2870	2870	2870	2870	0
15	20241210	202900	130723210	2870	2870	2870	2870	0
16	20241210	202800	130723210	2870	2870	2870	2870	0
17	20241210	202700	130723210	2870	2870	2870	2870	0
18	20241210	202600	130723210	2870	2870	2870	2870	0
19	20241210	202500	130723210	2870	2870	2870	2870	0
20	20241210	202400	130723210	2870	2870	2870	2870	0
21	20241210	202300	130723210	2870	2870	2870	2870	0
22	20241210	202200	130723210	2870	2870	2870	2870	0
23	20241210	202100	130723210	2870	2870	2870	2870	0
24	20241210	202000	130723210	2870	2870	2870	2870	0
25	20241210	201900	130723210	2870	2870	2870	2870	0
26	20241210	201800	130723210	2870	2870	2870	2870	0
27	20241210	201700	130723210	2870	2870	2870	2870	0
28	20241210	201600	130723210	2870	2870	2870	2870	0
29	20241210	201500	130723210	2870	2870	2870	2870	0
30	20241210	201400	130723210	2870	2870	2870	2870	0
31	20241210	201300	130723210	2870	2870	2870	2870	0
32	20241210	201200	130723210	2870	2870	2870	2870	1865
33	20241210	201100	130723210	2870	2870	2870	2870	0
34	20241210	201000	130723210	2870	2870	2870	2870	0
35	20241210	200900	130723210	2870	2870	2870	2870	0
36	20241210	200800	130723210	2870	2870	2870	2870	0
37	20241210	200700	130723210	2870	2870	2870	2870	0
38	20241210	200600	130723210	2870	2870	2870	2870	0
39	20241210	200500	130723210	2870	2870	2870	2870	0
40	20241210	200400	130723210	2870	2870	2870	2870	0
41	20241210	200300	130723210	2870	2870	2870	2870	0
42	20241210	200200	130723210	2870	2870	2870	2870	0
43	20241210	200100	130723210	2870	2870	2870	2870	0
44	20241210	200000	130723210	2870	2870	2870	2870	0
45	20241210	195900	130723210	2870	2870	2870	2870	0
46	20241210	195800	130723210	2870	2870	2870	2870	0
47	20241210	195700	130723210	2870	2870	2870	2870	0
48	20241210	195600	130723210	2870	2870	2870	2870	0
49	20241210	195500	130723210	2870	2870	2870	2870	0
50	20241210	195400	130723210	2870	2870	2870	2870	0
51	20241210	195300	130723210	2870	2870	2870	2870	0
52	20241210	195200	130723210	2870	2870	2870	2870	0
53	20241210	195100	130723210	2870	2870	2870	2870	0
54	20241210	195000	130723210	2870	2870	2870	2870	0
55	20241210	194900	130723210	2870	2870	2870	2870	0
56	20241210	194800	130723210	2870	2870	2870	2870	0
57	20241210	194700	130723210	2870	2870	2870	2870	0
58	20241210	194600	130723210	2870	2870	2870	2870	0
59	20241210	194500	130723210	2870	2870	2870	2870	0
60	20241210	194400	130723210	2870	2870	2870	2870	0
61	20241210	194300	130723210	2870	2870	2870	2870	0
62	20241210	194200	130723210	2870	2870	2870	2870	1865
63	20241210	194100	130723210	2870	2870	2870	2870	0
64	20241210	194000	130723210	2870	2870	2870	2870	0
65	20241210	193900	130723210	2870	2870	2870	2870	0
66	20241210	193800	130723210	2870	2870	2870	2870	0
67	20241210	193700	130723210	2870	2870	2870	2870	0
68	20241210	193600	130723210	2870	2870	2870	2870	0
69	20241210	193500	130723210	2870	2870	2870	2870	0
70	20241210	193400	130723210	2870	2870	2870	2870	0
71	20241210	193300	130723210	2870	2870	2870	2870	0
72	20241210	193200	130723210	2870	2870	2870	2870	0
73	20241210	193100	130723210	2870	2870	2870	2870	0
74	20241210	193000	130723210	2870	2870	2870	2870	0
75	20241210	192900	130723210	2870	2870	2870	2870	0
76	20241210	192800	130723210	2870	2870	2870	2870	0
77	20241210	192700	130723210	2870	2870	2870	2870	0
78	20241210	192600	130723210	2870	2870	2870	2870	0
79	20241210	192500	130723210	2870	2870	2870	2870	0
80	20241210	192400	130723210	2870	2870	2870	2870	0
81	20241210	192300	130723210	2870	2870	2870	2870	0
82	20241210	192200	130723210	2870	2870	2870	2870	0
83	20241210	192100	130723210	2870	2870	2870	2870	0
84	20241210	192000	130723210	2870	2870	2870	2870	0
85	20241210	191900	130723210	2870	2870	2870	2870	0
86	20241210	191800	130723210	2870	2870	2870	2870	0
87	20241210	191700	130723210	2870	2870	2870	2870	0
88	20241210	191600	130723210	2870	2870	2870	2870	0
89	20241210	191500	130723210	2870	2870	2870	2870	0
90	20241210	191400	130723210	2870	2870	2870	2870	0
91	20241210	191300	130723210	2870	2870	2870	2870	0
92	20241210	191200	130723210	2870	2870	2870	2870	1865
93	20241210	191100	130723210	2870	2870	2870	2870	0
94	20241210	191000	130723210	2870	2870	2870	2870	0
95	20241210	190900	130723210	2870	2870	2870	2870	0
96	20241210	190800	130723210	2870	2870	2870	2870	0
97	20241210	190700	130723210	2870	2870	2870	2870	0
98	20241210	190600	130723210	2870	2870	2870	2870	0
99	20241210	190500	130723210	2870	2870	2870	2870	0
100	20241210	190400	130723210	2870	2870	2870	2870	0
101	20241210	190300	130723210	2870	2870	2870	2870	0
102	20241210	190200	130723210	2870	2870	2870	2870	0
103	20241210	190100	130723210	2870	2870	2870	2870	0
104	20241210	190000	130723210	2870	2870	2870	2870	0
105	20241210	185900	130723210	2870	2870	2870	2870	0
106	20241210	185800	130723210	2870	2870	2870	2870	0
107	20241210	185700	130723210	2870	2870	2870	2870	0
108	20241210	185600	130723210	2870	2870	2870	2870	0
109	20241210	185500	130723210	2870	2870	2870	2870	0
110	20241210	185400	130723210	2870	2870	2870	2870	0
111	20241210	185300	130723210	2870	2870	2870	2870	0
112	20241210	185200	130723210	2870	2870	2870	2870	0
113	20241210	185100	130723210	2870	2870	2870	2870	0
114	20241210	185000	130723210	2870	2870	2870	2870	0
115	20241210	184900	130723210	2870	2870	2870	2870	0
116	20241210	184800	130723210	2870	2870	2870	2870	0
117	20241210	184700	130723210	2870	2870	2870	2870	0
118	20241210	184600	130723210	2870	2870	2870	2870	0
119	20241210	184500	130723210	2870	2870	2870	2870	0
120	20241210	184400	130723210	2870	2870	2870	2870	0
121	20241210	184300	130723210	2870	2870	2870	2870	0
122	20241210	184200	130723210	2870	2870	2870	2870	1865
123	20241210	184100	130723210	2870	2870	2870	2870	0
124	20241210	184000	130723210	2870	2870	2870	2870	0
125	20241210	183900	130723210	2870	2870	2870	2870	0
126	20241210	183800	130723210	2870	2870	2870	2870	0
127	20241210	183700	130723210	2870	2870	2870	2870	0
128	20241210	183600	130723210	2870	2870	2870	2870	0
129	20241210	183500	130723210	2870	2870	2870	2870	0
130	20241210	183400	130723210	2870	2870	2870	2870	0
131	20241210	183300	130723210	2870	2870	2870	2870	0
132	20241210	183200	130723210	2870	2870	2870	2870	0
133	20241210	183100	130723210	2870	2870	2870	2870	0
134	20241210	183000	130723210	2870	2870	2870	2870	0
135	20241210	182900	130723210	2870	2870	2870	2870	0
136	20241210	182800	130723210	2870	2870	2870	2870	0
137	20241210	182700	130723210	2870	2870	2870	2870	0
138	20241210	182600	130723210	2870	2870	2870	2870	0
139	20241210	182500	130723210	2870	2870	2870	2870	0
140	20241210	182400	130723210	2870	2870	2870	2870	0
141	20241210	182300	130723210	2870	2870	2870	2870	0
142	20241210	182200	130723210	2870	2870	2870	2870	0
143	20241210	182100	130723210	2870	2870	2870	2870	0
144	20241210	182000	130723210	2870	2870	2870	2870	0
145	20241210	181900	130723210	2870	2870	2870	2870	0
146	20241210	181800	130723210	2870	2870	2870	2870	0
147	20241210	181700	130723210	2870	2870	2870	2870	0
148	20241210	181600	130723210	2870	2870	2870	2870	0
149	20241210	181500	130723210	2870	2870	2870	2870	0
150	20241210	181400	130723210	2870	2870	2870	2870	0
151	20241210	181300	130723210	2870	2870	2870	2870	0
152	20241210	181200	130723210	2870	2870	2870	2870	1865
153	20241210	181100	130723210	2870	2870	2870	2870	0
154	20241210	181000	130723210	2870	2870	2870	2870	0
155	20241210	180900	130723210	2870	2870	2870	2870	0
156	20241210	180800	130723210	2870	2870	2870	2870	0
157	20241210	180700	130723210	2870	2870	2870	2870	0
158	20241210	180600	130723210	2870	2870	2870	2870	0
159	20241210	180500	130723210	2870	2870	2870	2870	0
160	20241210	180400	130723210	2870	2870	2870	2870	0
161	20241210	180300	130723210	2870	2870	2870	2870	0
162	20241210	180200	130723210	2870	2870	2870	2870	0
163	20241210	180100	130723210	2870	2870	2870	2870	0
164	20241210	180000	130723210	2870	2870	2870	2870	0
165	20241210	175900	130723210	2870	2870	2870	2870	0
166	20241210	175800	130723210	2870	2870	2870	2870	0
167	20241210	175700	130723210	2870	2870	2870	2870	0
168	20241210	175600	130723210	2870	2870	2870	2870	0
169	20241210	175500	130723210	2870	2870	2870	2870	0
170	20241210	175400	130723210	2870	2870	2870	2870	0
171	20241210	175300	130723210	2870	2870	2870	2870	0
172	20241210	175200	130723210	2870	2870	2870	2870	0
173	20241210	175100	130723210	2870	2870	2870	2870	0
174	20241210	175000	130723210	2870	2870	2870	2870	0
175	20241210	174900	130723210	2870	2870	2870	2870	0
176	20241210	174800	130723210	2870	2870	2870	2870	0
177	20241210	174700	130723210	2870	2870	2870	2870	0
178	20241210	174600	130723210	2870	2870	2870	2870	0
179	20241210	174500	130723210	2870	2870	2870	2870	0
180	20241210	174400	130723210	2870	2870	2870	2870	0
181	20241210	174300	130723210	2870	2870	2870	2870	0
182	20241210	174200	130723210	2870	2870	2870	2870	1865
183	20241210	174100	130723210	2870	2870	2870	2870	0
184	20241210	174000	130723210	2870	2870	2870	2870	0
185	20241210	173900	130723210	2870	2870	2870	2870	0
186	20241210	173800	130723210	2870	2870	2870	2870	0
187	20241210	173700	130723210	2870	2870	2870	2870	0
188	20241210	173600	130723210	2870	2870	2870	2870	0
189	20241210	173500	130723210	2870	2870	2870	2870	0
190	20241210	173400	130723210	2870	2870	2870	2870	0
191	20241210	173300	130723210	2870	2870	2870	2870	0
192	20241210	173200	130723210	2870	2870	2870	2870	0
193	20241210	173100	130723210	2870	2870	2870	2870	0
194	20241210	173000	130723210	2870	2870	2870	2870	0
195	20241210	172900	130723210	2870	2870	2870	2870	0
196	20241210	172800	130723210	2870	2870	2870	2870	0
197	20241210	172700	130723210	2870	2870	2870	2870	0
198	20241210	172600	130723210	2870	2870	2870	2870	0
199	20241210	172500	130723210	2870	2870	2870	2870	0
200	20241210	172400	130723210	2870	2870	2870	2870	0
201	20241210	172300	130723210	2870	2870	2870	2870	0
202	20241210	172200	130723210	2870	2870	2870	2870	0
203	20241210	172100	130723210	2870	2870	2870	2870	0
204	20241210	172000	130723210	2870	2870	2870	2870	0
205	20241210	171900	130723210	2870	2870	2870	2870	0
206	20241210	171800	130723210	2870	2870	2870	2870	0
207	20241210	171700	130723210	2870	2870	2870	2870	0
208	20241210	171600	130723210	2870	2870	2870	2870	0
209	20241210	171500	130723210	2870	2870	2870	2870	0
210	20241210	171400	130723210	2870	2870	2870	2870	0
211	20241210	171300	130723210	2870	2870	2870	2870	0
212	20241210	171200	130723210	2870	2870	2870	2870	1865
213	20241210	171100	130723210	2870	2870	2870	2870	0
214	20241210	171000	130723210	2870	2870	2870	2870	0
215	20241210	170900	130723210	2870	2870	2870	2870	0
216	20241210	170800	130723210	2870	2870	2870	2870	0
217	20241210	170700	130723210	2870	2870	2870	2870	0
218	20241210	170600	130723210	2870	2870	2870	2870	0
219	20241210	170500	130723210	2870	2870	2870	2870	0
220	20241210	170400	130723210	2870	2870	2870	2870	0
221	20241210	170300	130723210	2870	2870	2870	2870	0
222	20241210	170200	130723210	2870	2870	2870	2870	0
223	20241210	170100	130723210	2870	2870	2870	2870	0
224	20241210	170000	130723210	2870	2870	2870	2870	0
225	20241210	165900	130723210	2870	2870	2870	2870	0
226	20241210	165800	130723210	2870	2870	2870	2870	0
227	20241210	165700	130723210	2870	2870	2870	2870	0
228	20241210	165600	130723210	2870	2870	2870	2870	0
229	20241210	165500	130723210	2870	2870	2870	2870	0
230	20241210	165400	130723210	2870	2870	2870	2870	0
231	20241210	165300	130723210	2870	2870	2870	2870	0
232	20241210	165200	130723210	2870	2870	2870	2870	0
233	20241210	165100	130723210	2870	2870	2870	2870	0
234	20241210	165000	130723210	2870	2870	2870	2870	0
235	20241210	164900	130723210	2870	2870	2870	2870	0
236	20241210	164800	130723210	2870	2870	2870	2870	0
237	20241210	164700	130723210	2870	2870	2870	2870	0
238	20241210	164600	130723210	2870	2870	2870	2870	0
239	20241210	164500	130723210	2870	2870	2870	2870	0
240	20241210	164400	130723210	2870	2870	2870	2870	0
241	20241210	164300	130723210	2870	2870	2870	2870	0
242	20241210	164200	130723210	2870	2870	2870	2870	1865
243	20241210	164100	130723210	2870	2870	2870	2870	0
244	20241210	164000	130723210	2870	2870	2870	2870	0
245	20241210	163900	130723210	2870	2870	2870	2870	0
246	20241210	163800	130723210	2870	2870	2870	2870	0
247	20241210	163700	130723210	2870	2870	2870	2870	0
248	20241210	163600	130723210	2870	2870	2870	2870	0
249	20241210	163500	130723210	2870	2870	2870	2870	0
250	20241210	163400	130723210	2870	2870	2870	2870	0
251	20241210	163300	130723210	2870	2870	2870	2870	0
252	20241210	163200	130723210	2870	2870	2870	2870	0
253	20241210	163100	130723210	2870	2870	2870	2870	0
254	20241210	163000	130723210	2870	2870	2870	2870	0
255	20241210	162900	130723210	2870	2870	2870	2870	0
256	20241210	162800	130723210	2870	2870	2870	2870	0
257	20241210	162700	130723210	2870	2870	2870	2870	0
258	20241210	162600	130723210	2870	2870	2870	2870	0
259	20241210	162500	130723210	2870	2870	2870	2870	0
260	20241210	162400	130723210	2870	2870	2870	2870	0
261	20241210	162300	130723210	2870	2870	2870	2870	0
262	20241210	162200	130723210	2870	2870	2870	2870	0
263	20241210	162100	130723210	2870	2870	2870	2870	0
264	20241210	162000	130723210	2870	2870	2870	2870	0
265	20241210	161900	130723210	2870	2870	2870	2870	0
266	20241210	161800	130723210	2870	2870	2870	2870	0
267	20241210	161700	130723210	2870	2870	2870	2870	0
268	20241210	161600	130723210	2870	2870	2870	2870	0
269	20241210	161500	130723210	2870	2870	2870	2870	0
270	20241210	161400	130723210	2870	2870	2870	2870	0
271	20241210	161300	130723210	2870	2870	2870	2870	0
272	20241210	161200	130723210	2870	2870	2870	2870	1865
273	20241210	161100	130723210	2870	2870	2870	2870	0
274	20241210	161000	130723210	2870	2870	2870	2870	0
275	20241210	160900	130723210	2870	2870	2870	2870	0
276	20241210	160800	130723210	2870	2870	2870	2870	0
277	20241210	160700	130723210	2870	2870	2870	2870	0
278	20241210	160600	130723210	2870	2870	2870	2870	0
279	20241210	160500	130723210	2870	2870	2870	2870	0
280	20241210	160400	130723210	2870	2870	2870	2870	0
281	20241210	160300	130723210	2870	2870	2870	2870	0
282	20241210	160200	130723210	2870	2870	2870	2870	0
283	20241210	160100	130723210	2870	2870	2870	2870	0
284	20241210	160000	130723210	2870	2870	2870	2870	0
285	20241210	155900	130723210	2870	2870	2870	2870	0
286	20241210	155800	130723210	2870	2870	2870	2870	0
287	20241210	155700	130723210	2870	2870	2870	2870	0
288	20241210	155600	130723210	2870	2870	2870	2870	0
289	20241210	155500	130723210	2870	2870	2870	2870	0
290	20241210	155400	130723210	2870	2870	2870	2870	0
291	20241210	155300	130723210	2870	2870	2870	2870	0
292	20241210	155200	130723210	2870	2870	2870	2870	0
293	20241210	155100	130723210	2870	2870	2870	2870	0
294	20241210	155000	130723210	2870	2870	2870	2870	0
295	20241210	154900	130723210	2870	2870	2870	2870	0
296	20241210	154800	130723210	2870	2870	2870	2870	0
297	20241210	154700	130723210	2870	2870	2870	2870	0
298	20241210	154600	130723210	2870	2870	2870	2870	0
299	20241210	154500	130723210	2870	2870	2870	2870	0
300	20241210	154400	130723210	2870	2870	2870	2870	0
301	20241210	154300	130723210	2870	2870	2870	2870	0
302	20241210	154200	130723210	2870	2870	2870	2870	1865
303	20241210	154100	130723210	2870	2870	2870	2870	0
304	20241210	154000	130723210	2870	2870	2870	2870	0
305	20241210	153900	130723210	2870	2870	2870	2870	0
306	20241210	153800	130723210	2870	2870	2870	2870	0
307	20241210	153700	130723210	2870	2870	2870	2870	0
308	20241210	153600	130723210	2870	2870	2870	2870	0
309	20241210	153500	130723210	2870	2870	2870	2870	0
310	20241210	153400	130723210	2870	2870	2870	2870	0
311	20241210	153300	130723210	2870	2870	2870	2870	0
312	20241210	153200	130723210	2870	2870	2870	2870	0
313	20241210	153100	130723210	2870	2870	2870	2870	0
314	20241210	153000	130723210	2870	2870	2870	2870	1865
315	20241210	152900	125370660	2860	2860	2860	2860	0
316	20241210	152800	125370660	2860	2860	2860	2860	0
317	20241210	152700	125370660	2860	2860	2860	2860	0
318	20241210	152600	125370660	2860	2860	2860	2860	0
319	20241210	152500	125370660	2860	2860	2860	2860	0
320	20241210	152400	125370660	2860	2860	2860	2860	0
321	20241210	152300	125370660	2860	2860	2860	2860	0
322	20241210	152200	125370660	2860	2860	2860	2860	0
323	20241210	152100	125370660	2860	2860	2860	2860	0
324	20241210	152000	125370660	2860	2860	2860	2860	0
325	20241210	151900	125370660	2860	2860	2860	2860	0
326	20241210	151800	125370660	2860	2860	2860	2860	3872
327	20241210	151700	114296740	2865	2860	2865	2860	1140
328	20241210	151600	111036280	2860	2840	2860	2835	1001
329	20241210	151500	108195750	2860	2845	2860	2840	1235
330	20241210	151400	104683195	2860	2860	2860	2860	0
331	20241210	151300	104683195	2860	2860	2860	2860	0
332	20241210	151200	104683195	2860	2860	2860	2860	0
333	20241210	151100	104683195	2860	2860	2860	2860	0
334	20241210	151000	104683195	2860	2860	2860	2860	0
335	20241210	150900	104683195	2860	2860	2860	2860	0
336	20241210	150800	104683195	2860	2860	2860	2860	0
337	20241210	150700	104683195	2860	2860	2860	2860	1
338	20241210	150600	104680335	2850	2850	2850	2850	349
339	20241210	150500	103685685	2865	2865	2865	2865	1
340	20241210	150400	103682820	2860	2860	2860	2860	0
341	20241210	150300	103682820	2860	2860	2860	2860	1
342	20241210	150200	103679960	2850	2850	2850	2850	0
343	20241210	150100	103679960	2850	2850	2850	2850	50
344	20241210	150000	103537460	2865	2865	2865	2865	0
345	20241210	145900	103537460	2865	2865	2865	2865	0
346	20241210	145800	103537460	2865	2865	2865	2865	0
347	20241210	145700	103537460	2865	2865	2865	2865	0
348	20241210	145600	103537460	2865	2865	2865	2865	0
349	20241210	145500	103537460	2865	2865	2865	2865	1
350	20241210	145400	103534595	2865	2865	2865	2865	0
351	20241210	145300	103534595	2865	2865	2865	2865	0
352	20241210	145200	103534595	2865	2865	2865	2865	39
353	20241210	145100	103422860	2870	2870	2870	2870	0
354	20241210	145000	103422860	2870	2870	2870	2870	0
355	20241210	144900	103422860	2870	2870	2870	2870	0
356	20241210	144800	103422860	2870	2870	2870	2870	0
357	20241210	144700	103422860	2870	2870	2870	2870	0
358	20241210	144600	103422860	2870	2870	2870	2870	0
359	20241210	144500	103422860	2870	2870	2870	2870	0
360	20241210	144400	103422860	2870	2870	2870	2870	0
361	20241210	144300	103422860	2870	2870	2870	2870	0
362	20241210	144200	103422860	2870	2870	2870	2870	0
363	20241210	144100	103422860	2870	2870	2870	2870	0
364	20241210	144000	103422860	2870	2870	2870	2870	0
365	20241210	143900	103422860	2870	2870	2870	2870	0
366	20241210	143800	103422860	2870	2860	2870	2860	6100
367	20241210	143700	85942860	2860	2860	2860	2860	0
368	20241210	143600	85942860	2860	2860	2860	2860	0
369	20241210	143500	85942860	2860	2860	2860	2860	0
370	20241210	143400	85942860	2860	2860	2860	2860	0
371	20241210	143300	85942860	2860	2860	2860	2860	0
372	20241210	143200	85942860	2860	2860	2860	2860	0
373	20241210	143100	85942860	2860	2860	2860	2860	1
374	20241210	143000	85940000	2850	2850	2850	2850	0
375	20241210	142900	85940000	2850	2855	2855	2850	150
376	20241210	142800	85512340	2865	2865	2865	2865	0
377	20241210	142700	85512340	2865	2865	2865	2865	0
378	20241210	142600	85512340	2865	2865	2865	2865	0
379	20241210	142500	85512340	2865	2865	2865	2865	0
380	20241210	142400	85512340	2865	2865	2865	2865	0
381	20241210	142300	85512340	2865	2865	2865	2865	0
382	20241210	142200	85512340	2865	2865	2865	2865	0
383	20241210	142100	85512340	2865	2865	2865	2865	1
384	20241210	142000	85509475	2865	2865	2865	2865	0
385	20241210	141900	85509475	2865	2865	2865	2865	0
386	20241210	141800	85509475	2865	2865	2865	2865	0
387	20241210	141700	85509475	2865	2865	2865	2865	0
388	20241210	141600	85509475	2865	2865	2865	2865	0
389	20241210	141500	85509475	2865	2855	2865	2855	1052
390	20241210	141400	82505495	2860	2865	2865	2860	8
391	20241210	141300	82482610	2865	2865	2865	2865	0
392	20241210	141200	82482610	2865	2865	2865	2865	0
393	20241210	141100	82482610	2865	2865	2865	2865	0
394	20241210	141000	82482610	2865	2865	2865	2865	0
395	20241210	140900	82482610	2865	2865	2865	2865	30
396	20241210	140800	82396660	2865	2865	2865	2865	0
397	20241210	140700	82396660	2865	2865	2865	2865	0
398	20241210	140600	82396660	2865	2865	2865	2865	0
399	20241210	140500	82396660	2865	2865	2865	2865	0
400	20241210	140400	82396660	2865	2865	2865	2865	0
401	20241210	140300	82396660	2865	2865	2865	2865	0
402	20241210	140200	82396660	2865	2865	2865	2865	0
403	20241210	140100	82396660	2865	2865	2865	2865	0
404	20241210	140000	82396660	2865	2865	2865	2865	0
405	20241210	135900	82396660	2865	2865	2865	2865	0
406	20241210	135800	82396660	2865	2865	2865	2865	0
407	20241210	135700	82396660	2865	2865	2865	2865	1
408	20241210	135600	82393795	2860	2860	2860	2860	0
409	20241210	135500	82393795	2860	2860	2860	2860	0
410	20241210	135400	82393795	2860	2860	2860	2860	28
411	20241210	135300	82313715	2865	2860	2865	2860	11
412	20241210	135200	82282250	2865	2865	2865	2860	56
413	20241210	135100	82121835	2865	2865	2865	2865	0
414	20241210	135000	82121835	2865	2865	2865	2865	0
415	20241210	134900	82121835	2865	2865	2865	2865	0
416	20241210	134800	82121835	2865	2865	2865	2865	0
417	20241210	134700	82121835	2865	2865	2865	2865	0
418	20241210	134600	82121835	2865	2865	2865	2865	0
419	20241210	134500	82121835	2865	2865	2865	2865	0
420	20241210	134400	82121835	2865	2865	2865	2865	0
421	20241210	134300	82121835	2865	2865	2865	2865	0
422	20241210	134200	82121835	2865	2865	2865	2865	0
423	20241210	134100	82121835	2865	2865	2865	2865	0
424	20241210	134000	82121835	2865	2865	2865	2865	0
425	20241210	133900	82121835	2865	2865	2865	2865	0
426	20241210	133800	82121835	2865	2865	2865	2865	0
427	20241210	133700	82121835	2865	2865	2865	2865	0
428	20241210	133600	82121835	2865	2865	2865	2865	0
429	20241210	133500	82121835	2865	2865	2865	2865	0
430	20241210	133400	82121835	2865	2865	2865	2865	0
431	20241210	133300	82121835	2865	2860	2865	2860	66
432	20241210	133200	81933000	2865	2865	2865	2865	0
433	20241210	133100	81933000	2865	2865	2865	2865	1
434	20241210	133000	81930135	2865	2860	2865	2860	41
435	20241210	132900	81812845	2865	2865	2865	2865	0
436	20241210	132800	81812845	2865	2865	2865	2865	0
437	20241210	132700	81812845	2865	2865	2865	2865	0
438	20241210	132600	81812845	2865	2865	2865	2865	0
439	20241210	132500	81812845	2865	2865	2865	2865	0
440	20241210	132400	81812845	2865	2865	2865	2865	0
441	20241210	132300	81812845	2865	2865	2865	2865	0
442	20241210	132200	81812845	2865	2865	2865	2865	17
443	20241210	132100	81764140	2865	2855	2865	2850	103
444	20241210	132000	81470485	2865	2865	2865	2865	0
445	20241210	131900	81470485	2865	2865	2865	2865	0
446	20241210	131800	81470485	2865	2855	2865	2855	7
447	20241210	131700	81450470	2865	2860	2865	2860	3
448	20241210	131600	81441880	2870	2870	2870	2870	0
449	20241210	131500	81441880	2870	2870	2870	2870	0
450	20241210	131400	81441880	2870	2870	2870	2870	1
451	20241210	131300	81439010	2875	2875	2875	2875	0
452	20241210	131200	81439010	2875	2875	2875	2875	0
453	20241210	131100	81439010	2875	2865	2875	2855	1547
454	20241210	131000	77018315	2880	2880	2880	2865	185
455	20241210	130900	76488230	2865	2865	2865	2865	0
456	20241210	130800	76488230	2865	2865	2865	2865	0
457	20241210	130700	76488230	2865	2870	2870	2865	73
458	20241210	130600	76279035	2870	2870	2870	2870	0
459	20241210	130500	76279035	2870	2850	2870	2850	1886
460	20241210	130400	70880105	2850	2850	2850	2850	21
461	20241210	130300	70820255	2850	2850	2850	2850	0
462	20241210	130200	70820255	2850	2850	2850	2850	0
463	20241210	130100	70820255	2850	2860	2860	2850	41
464	20241210	130000	70703395	2860	2860	2860	2860	1
465	20241210	125900	70700535	2850	2850	2850	2850	1
466	20241210	125800	70697685	2860	2860	2860	2860	0
467	20241210	125700	70697685	2860	2860	2860	2860	0
468	20241210	125600	70697685	2860	2860	2860	2860	0
469	20241210	125500	70697685	2860	2860	2860	2860	0
470	20241210	125400	70697685	2860	2860	2860	2860	0
471	20241210	125300	70697685	2860	2860	2860	2860	0
472	20241210	125200	70697685	2860	2860	2860	2860	1
473	20241210	125100	70694825	2860	2860	2860	2860	2
474	20241210	125000	70689105	2860	2860	2860	2860	0
475	20241210	124900	70689105	2860	2860	2860	2860	0
476	20241210	124800	70689105	2860	2860	2860	2860	1
477	20241210	124700	70686245	2855	2855	2855	2855	0
478	20241210	124600	70686245	2855	2855	2855	2855	0
479	20241210	124500	70686245	2855	2855	2855	2855	0
480	20241210	124400	70686245	2855	2855	2855	2855	0
481	20241210	124300	70686245	2855	2855	2855	2855	1
482	20241210	124200	70683390	2860	2860	2860	2860	0
483	20241210	124100	70683390	2860	2860	2860	2860	1
484	20241210	124000	70680530	2860	2850	2860	2850	13
485	20241210	123900	70643470	2850	2850	2850	2850	6
486	20241210	123800	70626370	2860	2860	2860	2860	0
487	20241210	123700	70626370	2860	2860	2860	2860	0
488	20241210	123600	70626370	2860	2860	2860	2860	0
489	20241210	123500	70626370	2860	2860	2860	2860	0
490	20241210	123400	70626370	2860	2860	2860	2860	0
491	20241210	123300	70626370	2860	2860	2860	2860	0
492	20241210	123200	70626370	2860	2860	2860	2860	46
493	20241210	123100	70494810	2860	2860	2860	2860	0
494	20241210	123000	70494810	2860	2860	2860	2860	0
495	20241210	122900	70494810	2860	2860	2860	2860	0
496	20241210	122800	70494810	2860	2860	2860	2860	0
497	20241210	122700	70494810	2860	2860	2860	2860	0
498	20241210	122600	70494810	2860	2860	2860	2860	0
499	20241210	122500	70494810	2860	2860	2860	2860	0
500	20241210	122400	70494810	2860	2860	2860	2860	1
501	20241210	122300	70491950	2850	2850	2860	2850	37
502	20241210	122200	70386490	2850	2850	2850	2850	0
503	20241210	122100	70386490	2850	2850	2850	2850	2
504	20241210	122000	70380790	2850	2850	2850	2850	10
505	20241210	121900	70352290	2850	2850	2850	2850	0
506	20241210	121800	70352290	2850	2850	2850	2850	0
507	20241210	121700	70352290	2850	2850	2850	2850	23
508	20241210	121600	70286740	2850	2850	2850	2850	0
509	20241210	121500	70286740	2850	2845	2860	2845	12
510	20241210	121400	70252580	2860	2860	2860	2860	0
511	20241210	121300	70252580	2860	2860	2860	2860	1
512	20241210	121200	70249720	2860	2860	2860	2860	0
513	20241210	121100	70249720	2860	2860	2860	2860	0
514	20241210	121000	70249720	2860	2860	2860	2860	0
515	20241210	120900	70249720	2860	2860	2860	2860	0
516	20241210	120800	70249720	2860	2860	2860	2860	0
517	20241210	120700	70249720	2860	2860	2860	2860	0
518	20241210	120600	70249720	2860	2860	2860	2860	0
519	20241210	120500	70249720	2860	2860	2860	2860	0
520	20241210	120400	70249720	2860	2860	2860	2860	0
521	20241210	120300	70249720	2860	2855	2860	2855	23
522	20241210	120200	70184050	2855	2855	2855	2855	0
523	20241210	120100	70184050	2855	2855	2855	2855	0
524	20241210	120000	70184050	2855	2855	2855	2855	0
525	20241210	115900	70184050	2855	2855	2855	2855	0
526	20241210	115800	70184050	2855	2855	2855	2855	1
527	20241210	115700	70181195	2850	2850	2850	2850	6
528	20241210	115600	70164095	2850	2850	2850	2850	1
529	20241210	115500	70161245	2840	2840	2840	2840	0
530	20241210	115400	70161245	2840	2840	2840	2840	0
531	20241210	115300	70161245	2840	2840	2840	2840	0
532	20241210	115200	70161245	2840	2845	2860	2840	36
533	20241210	115100	70058825	2845	2845	2845	2845	0
534	20241210	115000	70058825	2845	2845	2845	2845	0
535	20241210	114900	70058825	2845	2845	2845	2845	0
536	20241210	114800	70058825	2845	2845	2845	2845	2
537	20241210	114700	70053135	2830	2830	2830	2830	73
538	20241210	114600	69846545	2835	2835	2835	2835	48
539	20241210	114500	69710465	2835	2835	2835	2835	101
540	20241210	114400	69424130	2835	2835	2835	2835	33
541	20241210	114300	69330575	2835	2840	2840	2835	535
542	20241210	114200	67813070	2840	2835	2840	2835	193
543	20241210	114100	67265890	2840	2840	2840	2840	135
544	20241210	114000	66882490	2845	2845	2845	2845	0
545	20241210	113900	66882490	2845	2840	2845	2840	57
546	20241210	113800	66720335	2840	2840	2845	2840	153
547	20241210	113700	66285760	2840	2840	2840	2840	156
548	20241210	113600	65842720	2845	2845	2845	2845	0
549	20241210	113500	65842720	2845	2845	2845	2845	91
550	20241210	113400	65583825	2845	2845	2845	2845	122
551	20241210	113300	65236735	2845	2845	2845	2845	600
552	20241210	113200	63529735	2865	2865	2865	2865	0
553	20241210	113100	63529735	2865	2845	2865	2845	831
554	20241210	113000	61163590	2850	2850	2850	2850	0
555	20241210	112900	61163590	2850	2835	2850	2835	2828
556	20241210	112800	53134255	2835	2835	2835	2835	0
557	20241210	112700	53134255	2835	2830	2835	2830	136
558	20241210	112600	52749365	2830	2830	2830	2830	0
559	20241210	112500	52749365	2830	2830	2830	2830	81
560	20241210	112400	52520135	2830	2835	2835	2830	40
561	20241210	112300	52406885	2835	2830	2835	2830	40
562	20241210	112200	52293610	2835	2835	2835	2835	0
563	20241210	112100	52293610	2835	2835	2835	2835	0
564	20241210	112000	52293610	2835	2835	2835	2835	0
565	20241210	111900	52293610	2835	2825	2835	2825	31
566	20241210	111800	52205985	2835	2835	2835	2835	0
567	20241210	111700	52205985	2835	2830	2835	2830	55
568	20241210	111600	52050235	2840	2840	2840	2840	0
569	20241210	111500	52050235	2840	2840	2840	2840	0
570	20241210	111400	52050235	2840	2840	2840	2840	0
571	20241210	111300	52050235	2840	2840	2840	2840	0
572	20241210	111200	52050235	2840	2840	2840	2840	0
573	20241210	111100	52050235	2840	2840	2840	2840	0
574	20241210	111000	52050235	2840	2820	2840	2820	4127
575	20241210	110900	40391965	2820	2820	2820	2820	10
576	20241210	110800	40363765	2820	2820	2820	2820	0
577	20241210	110700	40363765	2820	2820	2820	2820	0
578	20241210	110600	40363765	2820	2820	2820	2820	0
579	20241210	110500	40363765	2820	2820	2820	2820	3
580	20241210	110400	40355305	2815	2815	2815	2815	299
581	20241210	110300	39513620	2815	2815	2815	2815	0
582	20241210	110200	39513620	2815	2815	2815	2815	0
583	20241210	110100	39513620	2815	2815	2815	2815	1
584	20241210	110000	39510805	2810	2810	2810	2805	271
585	20241210	105900	38749300	2810	2810	2810	2810	3
586	20241210	105800	38740870	2810	2810	2810	2810	2
587	20241210	105700	38735250	2810	2810	2810	2810	2
588	20241210	105600	38729630	2810	2810	2810	2810	2
589	20241210	105500	38724010	2810	2810	2810	2810	2
590	20241210	105400	38718390	2810	2810	2810	2810	2
591	20241210	105300	38712770	2810	2810	2810	2810	2
592	20241210	105200	38707150	2810	2810	2810	2810	1
593	20241210	105100	38704340	2810	2810	2810	2810	2
594	20241210	105000	38698720	2805	2805	2805	2805	2
595	20241210	104900	38693110	2805	2805	2805	2805	2
596	20241210	104800	38687500	2805	2815	2815	2805	62
597	20241210	104700	38513115	2820	2815	2820	2815	6
598	20241210	104600	38496200	2815	2815	2815	2815	2
599	20241210	104500	38490570	2815	2815	2815	2815	2
600	20241210	104400	38484940	2815	2815	2815	2815	1
601	20241210	104300	38482125	2815	2815	2815	2815	2
602	20241210	104200	38476495	2815	2815	2815	2815	1
603	20241210	104100	38473680	2815	2810	2820	2810	48
604	20241210	104000	38338600	2810	2815	2815	2810	7
605	20241210	103900	38318925	2815	2815	2815	2815	1
606	20241210	103800	38316110	2820	2820	2820	2820	1
607	20241210	103700	38313290	2820	2815	2820	2815	38
608	20241210	103600	38206315	2820	2820	2820	2820	16
609	20241210	103500	38161195	2820	2820	2820	2820	125
610	20241210	103400	37808695	2820	2820	2820	2820	0
611	20241210	103300	37808695	2820	2820	2820	2820	0
612	20241210	103200	37808695	2820	2820	2820	2820	5
613	20241210	103100	37794595	2820	2820	2820	2820	0
614	20241210	103000	37794595	2820	2820	2820	2820	6
615	20241210	102900	37777675	2830	2830	2830	2830	0
616	20241210	102800	37777675	2830	2830	2830	2830	0
617	20241210	102700	37777675	2830	2820	2830	2820	322
618	20241210	102600	36869615	2830	2820	2830	2820	31
619	20241210	102500	36782175	2830	2830	2830	2830	0
620	20241210	102400	36782175	2830	2830	2830	2830	0
621	20241210	102300	36782175	2830	2830	2830	2830	0
622	20241210	102200	36782175	2830	2830	2830	2830	0
623	20241210	102100	36782175	2830	2825	2830	2825	40
624	20241210	102000	36669165	2825	2810	2825	2800	3684
625	20241210	101900	26302080	2805	2810	2810	2805	73
626	20241210	101800	26097310	2810	2810	2810	2810	1
627	20241210	101700	26094500	2810	2810	2810	2810	0
628	20241210	101600	26094500	2810	2805	2810	2805	46
629	20241210	101500	25965290	2810	2810	2810	2810	0
630	20241210	101400	25965290	2810	2805	2810	2805	40
631	20241210	101300	25853065	2805	2805	2805	2805	1
632	20241210	101200	25850260	2810	2810	2810	2810	5
633	20241210	101100	25836210	2800	2800	2800	2800	0
634	20241210	101000	25836210	2800	2800	2800	2800	0
635	20241210	100900	25836210	2800	2810	2810	2800	6
636	20241210	100800	25819400	2805	2805	2805	2805	101
637	20241210	100700	25536095	2805	2805	2805	2805	1
638	20241210	100600	25533290	2810	2810	2810	2810	0
639	20241210	100500	25533290	2810	2810	2810	2810	0
640	20241210	100400	25533290	2810	2795	2810	2790	666
641	20241210	100300	23671655	2790	2790	2790	2790	58
642	20241210	100200	23509835	2785	2785	2785	2785	0
643	20241210	100100	23509835	2785	2785	2785	2785	0
644	20241210	100000	23509835	2785	2785	2785	2785	4
645	20241210	095900	23498695	2785	2785	2785	2785	0
646	20241210	095800	23498695	2785	2785	2785	2785	0
647	20241210	095700	23498695	2785	2785	2785	2785	0
648	20241210	095600	23498695	2785	2785	2785	2785	0
649	20241210	095500	23498695	2785	2785	2785	2785	3
650	20241210	095400	23490340	2790	2790	2790	2790	2
651	20241210	095300	23484760	2785	2785	2785	2785	75
652	20241210	095200	23275885	2790	2790	2790	2790	0
653	20241210	095100	23275885	2790	2790	2790	2790	0
654	20241210	095000	23275885	2790	2790	2790	2790	12
655	20241210	094900	23242405	2795	2795	2795	2795	0
656	20241210	094800	23242405	2795	2795	2795	2795	0
657	20241210	094700	23242405	2795	2790	2795	2790	33
658	20241210	094600	23150320	2790	2790	2790	2790	6
659	20241210	094500	23133580	2795	2795	2795	2795	0
660	20241210	094400	23133580	2795	2795	2795	2795	0
661	20241210	094300	23133580	2795	2795	2795	2795	4
662	20241210	094200	23122400	2795	2795	2795	2795	105
663	20241210	094100	22828925	2795	2795	2795	2795	0
664	20241210	094000	22828925	2795	2795	2795	2795	0
665	20241210	093900	22828925	2795	2790	2795	2790	100
666	20241210	093800	22549525	2795	2795	2795	2795	0
667	20241210	093700	22549525	2795	2795	2795	2795	0
668	20241210	093600	22549525	2795	2795	2795	2795	0
669	20241210	093500	22549525	2795	2795	2795	2795	2
670	20241210	093400	22543935	2780	2780	2780	2780	31
671	20241210	093300	22457755	2780	2780	2780	2780	1
672	20241210	093200	22454975	2795	2795	2795	2795	500
673	20241210	093100	21057475	2795	2795	2795	2795	0
674	20241210	093000	21057475	2795	2790	2795	2790	423
675	20241210	092900	19877295	2780	2780	2780	2780	443
676	20241210	092800	18645755	2775	2770	2775	2770	1267
677	20241210	092700	15131865	2765	2765	2765	2765	0
678	20241210	092600	15131865	2765	2770	2775	2765	111
679	20241210	092500	14824570	2775	2775	2775	2775	36
680	20241210	092400	14724670	2770	2770	2770	2770	0
681	20241210	092300	14724670	2770	2770	2770	2770	0
682	20241210	092200	14724670	2770	2770	2770	2770	0
683	20241210	092100	14724670	2770	2770	2770	2770	0
684	20241210	092000	14724670	2770	2770	2770	2770	130
685	20241210	091900	14364570	2785	2785	2785	2785	0
686	20241210	091800	14364570	2785	2785	2785	2785	0
687	20241210	091700	14364570	2785	2785	2785	2785	0
688	20241210	091600	14364570	2785	2785	2785	2785	0
689	20241210	091500	14364570	2785	2785	2785	2785	0
690	20241210	091400	14364570	2785	2785	2785	2785	0
691	20241210	091300	14364570	2785	2785	2785	2785	0
692	20241210	091200	14364570	2785	2785	2785	2785	0
693	20241210	091100	14364570	2785	2785	2785	2785	1
694	20241210	091000	14361785	2780	2780	2780	2780	0
695	20241210	090900	14361785	2780	2780	2780	2780	3193
696	20241210	090800	5485245	2735	2770	2780	2735	640
697	20241210	090700	3733050	2785	2785	2785	2785	20
698	20241210	090600	3677350	2800	2800	2800	2800	0
699	20241210	090500	3677350	2800	2800	2800	2800	0
700	20241210	090400	3677350	2800	2800	2800	2800	0
701	20241210	090300	3677350	2800	2800	2800	2800	0
702	20241210	090200	3677350	2800	2750	2800	2750	373
703	20241210	090100	2647350	2725	2725	2725	2725	0
704	20241210	090000	2647350	2725	2725	2725	2725	466