KissMeData/012610/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185900	198650625	2705	2705	2705	2705	119
3	20241210	185800	198650625	2705	2705	2705	2705	0
4	20241210	185700	198650625	2705	2705	2705	2705	0
5	20241210	185600	198650625	2705	2705	2705	2705	0
6	20241210	185500	198650625	2705	2705	2705	2705	0
7	20241210	185400	198650625	2705	2705	2705	2705	0
8	20241210	185300	198650625	2705	2705	2705	2705	0
9	20241210	185200	198650625	2705	2705	2705	2705	0
10	20241210	185100	198650625	2705	2705	2705	2705	0
11	20241210	185000	198650625	2705	2705	2705	2705	0
12	20241210	184900	198650625	2705	2705	2705	2705	0
13	20241210	184800	198650625	2705	2705	2705	2705	0
14	20241210	184700	198650625	2705	2705	2705	2705	0
15	20241210	184600	198650625	2705	2705	2705	2705	0
16	20241210	184500	198650625	2705	2705	2705	2705	0
17	20241210	184400	198650625	2705	2705	2705	2705	0
18	20241210	184300	198650625	2705	2705	2705	2705	0
19	20241210	184200	198650625	2705	2705	2705	2705	0
20	20241210	184100	198650625	2705	2705	2705	2705	0
21	20241210	184000	198650625	2705	2705	2705	2705	0
22	20241210	183900	198650625	2705	2705	2705	2705	0
23	20241210	183800	198650625	2705	2705	2705	2705	0
24	20241210	183700	198650625	2705	2705	2705	2705	0
25	20241210	183600	198650625	2705	2705	2705	2705	0
26	20241210	183500	198650625	2705	2705	2705	2705	0
27	20241210	183400	198650625	2705	2705	2705	2705	0
28	20241210	183300	198650625	2705	2705	2705	2705	0
29	20241210	183200	198650625	2705	2705	2705	2705	0
30	20241210	183100	198650625	2705	2705	2705	2705	0
31	20241210	183000	198650625	2705	2705	2705	2705	0
32	20241210	182900	198650625	2705	2705	2705	2705	119
33	20241210	182800	198650625	2705	2705	2705	2705	0
34	20241210	182700	198650625	2705	2705	2705	2705	0
35	20241210	182600	198650625	2705	2705	2705	2705	0
36	20241210	182500	198650625	2705	2705	2705	2705	0
37	20241210	182400	198650625	2705	2705	2705	2705	0
38	20241210	182300	198650625	2705	2705	2705	2705	0
39	20241210	182200	198650625	2705	2705	2705	2705	0
40	20241210	182100	198650625	2705	2705	2705	2705	0
41	20241210	182000	198650625	2705	2705	2705	2705	0
42	20241210	181900	198650625	2705	2705	2705	2705	0
43	20241210	181800	198650625	2705	2705	2705	2705	0
44	20241210	181700	198650625	2705	2705	2705	2705	0
45	20241210	181600	198650625	2705	2705	2705	2705	0
46	20241210	181500	198650625	2705	2705	2705	2705	0
47	20241210	181400	198650625	2705	2705	2705	2705	0
48	20241210	181300	198650625	2705	2705	2705	2705	0
49	20241210	181200	198650625	2705	2705	2705	2705	0
50	20241210	181100	198650625	2705	2705	2705	2705	0
51	20241210	181000	198650625	2705	2705	2705	2705	0
52	20241210	180900	198650625	2705	2705	2705	2705	0
53	20241210	180800	198650625	2705	2705	2705	2705	0
54	20241210	180700	198650625	2705	2705	2705	2705	0
55	20241210	180600	198650625	2705	2705	2705	2705	0
56	20241210	180500	198650625	2705	2705	2705	2705	0
57	20241210	180400	198650625	2705	2705	2705	2705	0
58	20241210	180300	198650625	2705	2705	2705	2705	0
59	20241210	180200	198650625	2705	2705	2705	2705	0
60	20241210	180100	198650625	2705	2705	2705	2705	0
61	20241210	180000	198650625	2705	2705	2705	2705	0
62	20241210	175900	198650625	2705	2705	2705	2705	119
63	20241210	175800	198650625	2705	2705	2705	2705	0
64	20241210	175700	198650625	2705	2705	2705	2705	0
65	20241210	175600	198650625	2705	2705	2705	2705	0
66	20241210	175500	198650625	2705	2705	2705	2705	0
67	20241210	175400	198650625	2705	2705	2705	2705	0
68	20241210	175300	198650625	2705	2705	2705	2705	0
69	20241210	175200	198650625	2705	2705	2705	2705	0
70	20241210	175100	198650625	2705	2705	2705	2705	0
71	20241210	175000	198650625	2705	2705	2705	2705	0
72	20241210	174900	198650625	2705	2705	2705	2705	0
73	20241210	174800	198650625	2705	2705	2705	2705	0
74	20241210	174700	198650625	2705	2705	2705	2705	0
75	20241210	174600	198650625	2705	2705	2705	2705	0
76	20241210	174500	198650625	2705	2705	2705	2705	0
77	20241210	174400	198650625	2705	2705	2705	2705	0
78	20241210	174300	198650625	2705	2705	2705	2705	0
79	20241210	174200	198650625	2705	2705	2705	2705	0
80	20241210	174100	198650625	2705	2705	2705	2705	0
81	20241210	174000	198650625	2705	2705	2705	2705	0
82	20241210	173900	198650625	2705	2705	2705	2705	0
83	20241210	173800	198650625	2705	2705	2705	2705	0
84	20241210	173700	198650625	2705	2705	2705	2705	0
85	20241210	173600	198650625	2705	2705	2705	2705	0
86	20241210	173500	198650625	2705	2705	2705	2705	0
87	20241210	173400	198650625	2705	2705	2705	2705	0
88	20241210	173300	198650625	2705	2705	2705	2705	0
89	20241210	173200	198650625	2705	2705	2705	2705	0
90	20241210	173100	198650625	2705	2705	2705	2705	0
91	20241210	173000	198650625	2705	2705	2705	2705	0
92	20241210	172900	198650625	2705	2705	2705	2705	119
93	20241210	172800	198650625	2705	2705	2705	2705	0
94	20241210	172700	198650625	2705	2705	2705	2705	0
95	20241210	172600	198650625	2705	2705	2705	2705	0
96	20241210	172500	198650625	2705	2705	2705	2705	0
97	20241210	172400	198650625	2705	2705	2705	2705	0
98	20241210	172300	198650625	2705	2705	2705	2705	0
99	20241210	172200	198650625	2705	2705	2705	2705	0
100	20241210	172100	198650625	2705	2705	2705	2705	0
101	20241210	172000	198650625	2705	2705	2705	2705	0
102	20241210	171900	198650625	2705	2705	2705	2705	0
103	20241210	171800	198650625	2705	2705	2705	2705	0
104	20241210	171700	198650625	2705	2705	2705	2705	0
105	20241210	171600	198650625	2705	2705	2705	2705	0
106	20241210	171500	198650625	2705	2705	2705	2705	0
107	20241210	171400	198650625	2705	2705	2705	2705	0
108	20241210	171300	198650625	2705	2705	2705	2705	0
109	20241210	171200	198650625	2705	2705	2705	2705	0
110	20241210	171100	198650625	2705	2705	2705	2705	0
111	20241210	171000	198650625	2705	2705	2705	2705	0
112	20241210	170900	198650625	2705	2705	2705	2705	0
113	20241210	170800	198650625	2705	2705	2705	2705	0
114	20241210	170700	198650625	2705	2705	2705	2705	0
115	20241210	170600	198650625	2705	2705	2705	2705	0
116	20241210	170500	198650625	2705	2705	2705	2705	0
117	20241210	170400	198650625	2705	2705	2705	2705	0
118	20241210	170300	198650625	2705	2705	2705	2705	0
119	20241210	170200	198650625	2705	2705	2705	2705	0
120	20241210	170100	198650625	2705	2705	2705	2705	0
121	20241210	170000	198650625	2705	2705	2705	2705	0
122	20241210	165900	198650625	2705	2705	2705	2705	119
123	20241210	165800	198650625	2705	2705	2705	2705	0
124	20241210	165700	198650625	2705	2705	2705	2705	0
125	20241210	165600	198650625	2705	2705	2705	2705	0
126	20241210	165500	198650625	2705	2705	2705	2705	0
127	20241210	165400	198650625	2705	2705	2705	2705	0
128	20241210	165300	198650625	2705	2705	2705	2705	0
129	20241210	165200	198650625	2705	2705	2705	2705	0
130	20241210	165100	198650625	2705	2705	2705	2705	0
131	20241210	165000	198650625	2705	2705	2705	2705	0
132	20241210	164900	198650625	2705	2705	2705	2705	0
133	20241210	164800	198650625	2705	2705	2705	2705	0
134	20241210	164700	198650625	2705	2705	2705	2705	0
135	20241210	164600	198650625	2705	2705	2705	2705	0
136	20241210	164500	198650625	2705	2705	2705	2705	0
137	20241210	164400	198650625	2705	2705	2705	2705	0
138	20241210	164300	198650625	2705	2705	2705	2705	0
139	20241210	164200	198650625	2705	2705	2705	2705	0
140	20241210	164100	198650625	2705	2705	2705	2705	0
141	20241210	164000	198650625	2705	2705	2705	2705	0
142	20241210	163900	198650625	2705	2705	2705	2705	0
143	20241210	163800	198650625	2705	2705	2705	2705	0
144	20241210	163700	198650625	2705	2705	2705	2705	0
145	20241210	163600	198650625	2705	2705	2705	2705	0
146	20241210	163500	198650625	2705	2705	2705	2705	0
147	20241210	163400	198650625	2705	2705	2705	2705	0
148	20241210	163300	198650625	2705	2705	2705	2705	0
149	20241210	163200	198650625	2705	2705	2705	2705	0
150	20241210	163100	198650625	2705	2705	2705	2705	0
151	20241210	163000	198650625	2705	2705	2705	2705	0
152	20241210	162900	198650625	2705	2705	2705	2705	119
153	20241210	162800	198650625	2705	2705	2705	2705	0
154	20241210	162700	198650625	2705	2705	2705	2705	0
155	20241210	162600	198650625	2705	2705	2705	2705	0
156	20241210	162500	198650625	2705	2705	2705	2705	0
157	20241210	162400	198650625	2705	2705	2705	2705	0
158	20241210	162300	198650625	2705	2705	2705	2705	0
159	20241210	162200	198650625	2705	2705	2705	2705	0
160	20241210	162100	198650625	2705	2705	2705	2705	0
161	20241210	162000	198650625	2705	2705	2705	2705	0
162	20241210	161900	198650625	2705	2705	2705	2705	0
163	20241210	161800	198650625	2705	2705	2705	2705	0
164	20241210	161700	198650625	2705	2705	2705	2705	0
165	20241210	161600	198650625	2705	2705	2705	2705	0
166	20241210	161500	198650625	2705	2705	2705	2705	0
167	20241210	161400	198650625	2705	2705	2705	2705	0
168	20241210	161300	198650625	2705	2705	2705	2705	0
169	20241210	161200	198650625	2705	2705	2705	2705	0
170	20241210	161100	198650625	2705	2705	2705	2705	0
171	20241210	161000	198650625	2705	2705	2705	2705	0
172	20241210	160900	198650625	2705	2705	2705	2705	0
173	20241210	160800	198650625	2705	2705	2705	2705	0
174	20241210	160700	198650625	2705	2705	2705	2705	0
175	20241210	160600	198650625	2705	2705	2705	2705	0
176	20241210	160500	198650625	2705	2705	2705	2705	0
177	20241210	160400	198650625	2705	2705	2705	2705	0
178	20241210	160300	198650625	2705	2705	2705	2705	0
179	20241210	160200	198650625	2705	2705	2705	2705	0
180	20241210	160100	198650625	2705	2705	2705	2705	0
181	20241210	160000	198650625	2705	2705	2705	2705	0
182	20241210	155900	198650625	2705	2705	2705	2705	119
183	20241210	155800	198650625	2705	2705	2705	2705	0
184	20241210	155700	198650625	2705	2705	2705	2705	0
185	20241210	155600	198650625	2705	2705	2705	2705	0
186	20241210	155500	198650625	2705	2705	2705	2705	0
187	20241210	155400	198650625	2705	2705	2705	2705	0
188	20241210	155300	198650625	2705	2705	2705	2705	0
189	20241210	155200	198650625	2705	2705	2705	2705	0
190	20241210	155100	198650625	2705	2705	2705	2705	0
191	20241210	155000	198650625	2705	2705	2705	2705	0
192	20241210	154900	198650625	2705	2705	2705	2705	0
193	20241210	154800	198650625	2705	2705	2705	2705	0
194	20241210	154700	198650625	2705	2705	2705	2705	0
195	20241210	154600	198650625	2705	2705	2705	2705	0
196	20241210	154500	198650625	2705	2705	2705	2705	0
197	20241210	154400	198650625	2705	2705	2705	2705	0
198	20241210	154300	198650625	2705	2705	2705	2705	0
199	20241210	154200	198650625	2705	2705	2705	2705	0
200	20241210	154100	198650625	2705	2705	2705	2705	0
201	20241210	154000	198650625	2705	2705	2705	2705	0
202	20241210	153900	198650625	2705	2705	2705	2705	0
203	20241210	153800	198650625	2705	2705	2705	2705	0
204	20241210	153700	198650625	2705	2705	2705	2705	0
205	20241210	153600	198650625	2705	2705	2705	2705	0
206	20241210	153500	198650625	2705	2705	2705	2705	0
207	20241210	153400	198650625	2705	2705	2705	2705	0
208	20241210	153300	198650625	2705	2705	2705	2705	0
209	20241210	153200	198650625	2705	2705	2705	2705	0
210	20241210	153100	198650625	2705	2705	2705	2705	0
211	20241210	153000	198650625	2705	2705	2705	2705	119
212	20241210	152900	198328730	2690	2690	2690	2690	0
213	20241210	152800	198328730	2690	2690	2690	2690	0
214	20241210	152700	198328730	2690	2690	2690	2690	0
215	20241210	152600	198328730	2690	2690	2690	2690	0
216	20241210	152500	198328730	2690	2690	2690	2690	0
217	20241210	152400	198328730	2690	2690	2690	2690	0
218	20241210	152300	198328730	2690	2690	2690	2690	0
219	20241210	152200	198328730	2690	2690	2690	2690	0
220	20241210	152100	198328730	2690	2690	2690	2690	0
221	20241210	152000	198328730	2690	2690	2690	2690	0
222	20241210	151900	198328730	2690	2690	2690	2690	0
223	20241210	151800	198328730	2690	2690	2690	2690	308
224	20241210	151700	197500210	2700	2700	2700	2700	0
225	20241210	151600	197500210	2700	2700	2700	2700	0
226	20241210	151500	197500210	2700	2700	2700	2700	1
227	20241210	151400	197497510	2695	2695	2695	2695	1
228	20241210	151300	197494815	2690	2690	2690	2690	20
229	20241210	151200	197441015	2690	2690	2690	2690	61
230	20241210	151100	197276925	2690	2690	2690	2690	60
231	20241210	151000	197115525	2700	2700	2700	2700	0
232	20241210	150900	197115525	2700	2700	2700	2700	0
233	20241210	150800	197115525	2700	2700	2700	2700	0
234	20241210	150700	197115525	2700	2700	2700	2700	0
235	20241210	150600	197115525	2700	2700	2700	2700	1
236	20241210	150500	197112825	2695	2695	2695	2695	29
237	20241210	150400	197034670	2695	2695	2695	2695	0
238	20241210	150300	197034670	2695	2695	2695	2695	0
239	20241210	150200	197034670	2695	2695	2695	2695	14
240	20241210	150100	196996940	2690	2690	2690	2690	5
241	20241210	150000	196983490	2690	2690	2690	2690	0
242	20241210	145900	196983490	2690	2690	2690	2690	0
243	20241210	145800	196983490	2690	2690	2690	2690	1
244	20241210	145700	196980800	2695	2695	2695	2695	0
245	20241210	145600	196980800	2695	2695	2695	2695	25
246	20241210	145500	196913425	2685	2695	2695	2680	2274
247	20241210	145400	190808500	2695	2695	2695	2695	300
248	20241210	145300	190000000	2700	2700	2700	2700	0
249	20241210	145200	190000000	2700	2700	2700	2700	0
250	20241210	145100	190000000	2700	2700	2700	2700	0
251	20241210	145000	190000000	2700	2700	2700	2700	288
252	20241210	144900	189222400	2700	2700	2700	2700	1
253	20241210	144800	189219700	2710	2705	2710	2705	3
254	20241210	144700	189211580	2705	2700	2705	2700	2228
255	20241210	144600	183195640	2695	2695	2695	2695	25
256	20241210	144500	183128265	2695	2695	2695	2695	1
257	20241210	144400	183125570	2700	2700	2700	2700	0
258	20241210	144300	183125570	2700	2700	2700	2700	0
259	20241210	144200	183125570	2700	2690	2700	2690	4607
260	20241210	144100	170725185	2685	2685	2685	2685	200
261	20241210	144000	170188185	2685	2685	2685	2685	202
262	20241210	143900	169645815	2685	2685	2685	2685	0
263	20241210	143800	169645815	2685	2685	2685	2685	1
264	20241210	143700	169643130	2685	2685	2685	2685	1
265	20241210	143600	169640445	2685	2685	2685	2685	92
266	20241210	143500	169393425	2685	2685	2685	2685	0
267	20241210	143400	169393425	2685	2685	2685	2685	8
268	20241210	143300	169371945	2685	2685	2685	2685	0
269	20241210	143200	169371945	2685	2685	2685	2685	0
270	20241210	143100	169371945	2685	2685	2685	2685	0
271	20241210	143000	169371945	2685	2685	2685	2685	0
272	20241210	142900	169371945	2685	2685	2685	2685	4
273	20241210	142800	169361205	2690	2690	2690	2690	0
274	20241210	142700	169361205	2690	2690	2690	2690	0
275	20241210	142600	169361205	2690	2680	2690	2680	1022
276	20241210	142500	166615885	2680	2680	2680	2680	556
277	20241210	142400	165125805	2680	2680	2680	2680	0
278	20241210	142300	165125805	2680	2675	2680	2675	1081
279	20241210	142200	162231670	2675	2675	2675	2675	0
280	20241210	142100	162231670	2675	2665	2675	2665	9
281	20241210	142000	162207675	2665	2665	2665	2665	10
282	20241210	141900	162181025	2665	2665	2665	2665	4
283	20241210	141800	162170365	2655	2655	2655	2655	990
284	20241210	141700	159541915	2655	2655	2655	2655	0
285	20241210	141600	159541915	2655	2670	2670	2655	3700
286	20241210	141500	149695295	2675	2675	2675	2675	17
287	20241210	141400	149649820	2670	2670	2670	2670	0
288	20241210	141300	149649820	2670	2670	2670	2670	5
289	20241210	141200	149636470	2670	2670	2670	2670	0
290	20241210	141100	149636470	2670	2670	2670	2670	0
291	20241210	141000	149636470	2670	2670	2670	2670	0
292	20241210	140900	149636470	2670	2670	2670	2670	95
293	20241210	140800	149382820	2665	2665	2665	2665	0
294	20241210	140700	149382820	2665	2670	2670	2665	56
295	20241210	140600	149233380	2675	2675	2675	2675	0
296	20241210	140500	149233380	2675	2675	2675	2675	0
297	20241210	140400	149233380	2675	2675	2675	2675	0
298	20241210	140300	149233380	2675	2675	2675	2675	56
299	20241210	140200	149083580	2680	2680	2680	2680	0
300	20241210	140100	149083580	2680	2680	2680	2680	0
301	20241210	140000	149083580	2680	2680	2680	2680	0
302	20241210	135900	149083580	2680	2675	2680	2675	3
303	20241210	135800	149075550	2665	2665	2665	2665	0
304	20241210	135700	149075550	2665	2665	2665	2665	0
305	20241210	135600	149075550	2665	2665	2665	2665	0
306	20241210	135500	149075550	2665	2665	2665	2665	0
307	20241210	135400	149075550	2665	2680	2680	2665	1510
308	20241210	135300	145046645	2680	2680	2680	2680	0
309	20241210	135200	145046645	2680	2680	2680	2680	0
310	20241210	135100	145046645	2680	2680	2680	2680	0
311	20241210	135000	145046645	2680	2680	2680	2680	0
312	20241210	134900	145046645	2680	2680	2680	2680	0
313	20241210	134800	145046645	2680	2680	2680	2680	0
314	20241210	134700	145046645	2680	2680	2680	2680	1
315	20241210	134600	145043965	2670	2670	2670	2670	0
316	20241210	134500	145043965	2670	2670	2670	2670	0
317	20241210	134400	145043965	2670	2670	2670	2670	0
318	20241210	134300	145043965	2670	2670	2670	2670	0
319	20241210	134200	145043965	2670	2675	2680	2670	638
320	20241210	134100	143335675	2680	2680	2680	2680	0
321	20241210	134000	143335675	2680	2680	2680	2680	0
322	20241210	133900	143335675	2680	2680	2680	2680	0
323	20241210	133800	143335675	2680	2680	2680	2680	0
324	20241210	133700	143335675	2680	2680	2680	2680	0
325	20241210	133600	143335675	2680	2680	2680	2680	0
326	20241210	133500	143335675	2680	2680	2680	2680	0
327	20241210	133400	143335675	2680	2680	2680	2680	0
328	20241210	133300	143335675	2680	2680	2680	2680	0
329	20241210	133200	143335675	2680	2680	2680	2680	0
330	20241210	133100	143335675	2680	2680	2680	2680	0
331	20241210	133000	143335675	2680	2680	2680	2680	0
332	20241210	132900	143335675	2680	2680	2680	2680	0
333	20241210	132800	143335675	2680	2680	2680	2680	0
334	20241210	132700	143335675	2680	2680	2680	2680	1
335	20241210	132600	143332995	2675	2675	2675	2675	0
336	20241210	132500	143332995	2675	2675	2675	2675	0
337	20241210	132400	143332995	2675	2675	2675	2675	238
338	20241210	132300	142696345	2670	2670	2670	2670	0
339	20241210	132200	142696345	2670	2670	2670	2670	0
340	20241210	132100	142696345	2670	2670	2670	2670	5
341	20241210	132000	142682995	2670	2670	2670	2670	95
342	20241210	131900	142429345	2665	2665	2665	2665	0
343	20241210	131800	142429345	2665	2665	2665	2665	76
344	20241210	131700	142226805	2675	2675	2675	2675	1
345	20241210	131600	142224130	2675	2675	2675	2675	0
346	20241210	131500	142224130	2675	2675	2675	2675	0
347	20241210	131400	142224130	2675	2675	2675	2675	0
348	20241210	131300	142224130	2675	2675	2675	2675	2
349	20241210	131200	142218780	2675	2675	2675	2675	0
350	20241210	131100	142218780	2675	2675	2675	2675	1
351	20241210	131000	142216105	2670	2670	2670	2670	300
352	20241210	130900	141415105	2670	2670	2670	2670	200
353	20241210	130800	140881105	2675	2675	2675	2675	1
354	20241210	130700	140878430	2670	2670	2670	2670	200
355	20241210	130600	140344430	2670	2670	2670	2670	0
356	20241210	130500	140344430	2670	2670	2670	2670	3
357	20241210	130400	140336420	2665	2665	2665	2665	0
358	20241210	130300	140336420	2665	2665	2665	2665	1541
359	20241210	130200	136229655	2665	2670	2670	2660	4325
360	20241210	130100	124720415	2675	2675	2675	2675	8
361	20241210	130000	124699015	2675	2675	2675	2675	1
362	20241210	125900	124696340	2675	2675	2675	2675	0
363	20241210	125800	124696340	2675	2675	2675	2665	4
364	20241210	125700	124685650	2675	2675	2675	2675	0
365	20241210	125600	124685650	2675	2675	2675	2675	0
366	20241210	125500	124685650	2675	2675	2675	2675	2
367	20241210	125400	124680300	2675	2675	2675	2675	1
368	20241210	125300	124677625	2675	2675	2675	2675	16
369	20241210	125200	124634825	2675	2670	2675	2670	140
370	20241210	125100	124260825	2670	2670	2670	2670	99
371	20241210	125000	123996495	2675	2675	2675	2675	4
372	20241210	124900	123985795	2670	2670	2675	2670	203
373	20241210	124800	123443775	2675	2675	2675	2675	2
374	20241210	124700	123438425	2675	2665	2675	2665	4
375	20241210	124600	123427745	2675	2675	2675	2675	2
376	20241210	124500	123422395	2675	2675	2675	2675	0
377	20241210	124400	123422395	2675	2675	2675	2675	0
378	20241210	124300	123422395	2675	2675	2675	2675	2
379	20241210	124200	123417045	2675	2675	2675	2675	0
380	20241210	124100	123417045	2675	2675	2675	2675	3
381	20241210	124000	123409020	2675	2675	2675	2675	0
382	20241210	123900	123409020	2675	2675	2675	2675	0
383	20241210	123800	123409020	2675	2675	2675	2675	2
384	20241210	123700	123403670	2675	2675	2675	2675	730
385	20241210	123600	121450920	2675	2675	2675	2675	113
386	20241210	123500	121148645	2675	2675	2675	2670	903
387	20241210	123400	118734130	2675	2675	2675	2675	38
388	20241210	123300	118632480	2675	2675	2675	2675	0
389	20241210	123200	118632480	2675	2675	2675	2675	0
390	20241210	123100	118632480	2675	2670	2675	2670	1015
391	20241210	123000	115922425	2670	2670	2670	2670	0
392	20241210	122900	115922425	2670	2670	2670	2670	1
393	20241210	122800	115919755	2665	2665	2665	2665	203
394	20241210	122700	115378760	2670	2670	2670	2670	1
395	20241210	122600	115376090	2670	2670	2675	2670	4
396	20241210	122500	115365405	2660	2660	2660	2660	12
397	20241210	122400	115333485	2660	2665	2665	2660	1000
398	20241210	122300	112673275	2670	2670	2670	2670	198
399	20241210	122200	112144615	2670	2670	2670	2670	2
400	20241210	122100	112139275	2665	2665	2665	2665	1400
401	20241210	122000	108408275	2670	2670	2670	2670	0
402	20241210	121900	108408275	2670	2675	2675	2670	464
403	20241210	121800	107169390	2675	2675	2675	2675	0
404	20241210	121700	107169390	2675	2675	2675	2675	0
405	20241210	121600	107169390	2675	2675	2675	2670	3
406	20241210	121500	107161370	2665	2670	2670	2665	4
407	20241210	121400	107150695	2675	2665	2680	2665	9
408	20241210	121300	107126675	2665	2660	2680	2660	767
409	20241210	121200	105086370	2660	2665	2665	2660	1631
410	20241210	121100	100739855	2660	2670	2670	2660	4629
411	20241210	121000	88426115	2680	2680	2680	2680	0
412	20241210	120900	88426115	2680	2680	2680	2680	0
413	20241210	120800	88426115	2680	2680	2680	2680	1
414	20241210	120700	88423435	2675	2675	2675	2675	880
415	20241210	120600	86069435	2685	2685	2685	2685	0
416	20241210	120500	86069435	2685	2685	2685	2685	2
417	20241210	120400	86064065	2685	2685	2685	2685	0
418	20241210	120300	86064065	2685	2685	2685	2685	0
419	20241210	120200	86064065	2685	2685	2685	2685	0
420	20241210	120100	86064065	2685	2685	2685	2685	0
421	20241210	120000	86064065	2685	2675	2685	2675	57
422	20241210	115900	85911580	2685	2685	2685	2685	0
423	20241210	115800	85911580	2685	2685	2685	2685	0
424	20241210	115700	85911580	2685	2685	2685	2685	0
425	20241210	115600	85911580	2685	2685	2685	2685	0
426	20241210	115500	85911580	2685	2685	2685	2685	1
427	20241210	115400	85908895	2685	2685	2685	2685	2
428	20241210	115300	85903525	2680	2685	2685	2680	27
429	20241210	115200	85831155	2685	2685	2685	2685	0
430	20241210	115100	85831155	2685	2685	2685	2685	0
431	20241210	115000	85831155	2685	2685	2685	2680	123
432	20241210	114900	85500905	2685	2685	2685	2685	0
433	20241210	114800	85500905	2685	2685	2685	2685	2
434	20241210	114700	85495535	2685	2685	2685	2685	74
435	20241210	114600	85296845	2685	2685	2685	2685	2
436	20241210	114500	85291475	2685	2685	2685	2685	30
437	20241210	114400	85210925	2680	2680	2680	2680	150
438	20241210	114300	84808925	2685	2685	2685	2685	2
439	20241210	114200	84803555	2685	2685	2685	2685	0
440	20241210	114100	84803555	2685	2685	2685	2685	9
441	20241210	114000	84779390	2685	2685	2685	2685	18
442	20241210	113900	84731060	2685	2680	2685	2680	81
443	20241210	113800	84513975	2680	2685	2685	2680	3
444	20241210	113700	84505925	2685	2685	2685	2685	0
445	20241210	113600	84505925	2685	2685	2685	2685	2
446	20241210	113500	84500555	2680	2680	2680	2680	454
447	20241210	113400	83283835	2680	2680	2680	2680	2
448	20241210	113300	83278475	2680	2680	2680	2680	0
449	20241210	113200	83278475	2680	2680	2680	2680	1
450	20241210	113100	83275795	2680	2680	2680	2680	3
451	20241210	113000	83267755	2680	2680	2680	2680	41
452	20241210	112900	83157875	2680	2670	2680	2670	180
453	20241210	112800	82676380	2670	2670	2670	2670	12
454	20241210	112700	82644340	2665	2665	2665	2665	650
455	20241210	112600	80912090	2670	2670	2670	2670	4
456	20241210	112500	80901410	2675	2675	2675	2675	0
457	20241210	112400	80901410	2675	2670	2675	2670	60
458	20241210	112300	80740935	2660	2670	2675	2660	7
459	20241210	112200	80722245	2670	2670	2670	2670	0
460	20241210	112100	80722245	2670	2670	2670	2670	0
461	20241210	112000	80722245	2670	2670	2670	2670	1
462	20241210	111900	80719575	2675	2675	2675	2675	0
463	20241210	111800	80719575	2675	2670	2675	2670	30
464	20241210	111700	80639335	2670	2670	2670	2670	0
465	20241210	111600	80639335	2670	2670	2670	2670	2
466	20241210	111500	80633995	2670	2670	2670	2670	538
467	20241210	111400	79197535	2670	2680	2685	2670	303
468	20241210	111300	78387860	2685	2685	2685	2685	0
469	20241210	111200	78387860	2685	2685	2685	2685	2
470	20241210	111100	78382490	2685	2685	2685	2685	1
471	20241210	111000	78379805	2685	2685	2685	2685	2
472	20241210	110900	78374435	2680	2680	2680	2680	0
473	20241210	110800	78374435	2680	2680	2680	2680	1
474	20241210	110700	78371755	2685	2685	2685	2685	3
475	20241210	110600	78363700	2685	2685	2685	2685	0
476	20241210	110500	78363700	2685	2685	2685	2685	3
477	20241210	110400	78355645	2685	2685	2685	2685	10
478	20241210	110300	78328795	2685	2685	2685	2685	0
479	20241210	110200	78328795	2685	2685	2685	2685	2
480	20241210	110100	78323425	2685	2680	2685	2680	40
481	20241210	110000	78216220	2680	2680	2680	2680	2
482	20241210	105900	78210860	2680	2680	2680	2680	0
483	20241210	105800	78210860	2680	2680	2680	2680	3
484	20241210	105700	78202820	2680	2680	2680	2680	0
485	20241210	105600	78202820	2680	2680	2680	2680	1
486	20241210	105500	78200140	2680	2680	2680	2680	2
487	20241210	105400	78194780	2680	2680	2680	2680	2
488	20241210	105300	78189420	2680	2680	2680	2680	3
489	20241210	105200	78181380	2680	2680	2680	2680	0
490	20241210	105100	78181380	2680	2680	2680	2680	0
491	20241210	105000	78181380	2680	2680	2680	2680	3
492	20241210	104900	78173340	2680	2680	2680	2680	0
493	20241210	104800	78173340	2680	2680	2680	2680	0
494	20241210	104700	78173340	2680	2680	2680	2680	0
495	20241210	104600	78173340	2680	2680	2680	2680	4
496	20241210	104500	78162620	2675	2680	2680	2675	31
497	20241210	104400	78079690	2680	2680	2680	2680	2
498	20241210	104300	78074330	2680	2680	2680	2680	1
499	20241210	104200	78071650	2680	2680	2680	2680	0
500	20241210	104100	78071650	2680	2680	2680	2680	0
501	20241210	104000	78071650	2680	2680	2680	2680	1
502	20241210	103900	78068970	2670	2675	2675	2670	230
503	20241210	103800	77454475	2685	2685	2685	2685	2
504	20241210	103700	77449105	2685	2685	2685	2685	1
505	20241210	103600	77446420	2685	2685	2685	2685	5
506	20241210	103500	77432995	2685	2685	2685	2685	1
507	20241210	103400	77430310	2685	2685	2685	2685	5
508	20241210	103300	77416885	2685	2685	2685	2685	0
509	20241210	103200	77416885	2685	2685	2685	2685	0
510	20241210	103100	77416885	2685	2685	2685	2685	3
511	20241210	103000	77408830	2685	2685	2685	2685	0
512	20241210	102900	77408830	2685	2685	2685	2685	2
513	20241210	102800	77403460	2685	2685	2685	2685	1
514	20241210	102700	77400775	2675	2675	2675	2675	1
515	20241210	102600	77398100	2685	2685	2685	2685	2
516	20241210	102500	77392730	2685	2685	2685	2685	1
517	20241210	102400	77390045	2685	2685	2685	2685	2
518	20241210	102300	77384675	2685	2685	2685	2685	0
519	20241210	102200	77384675	2685	2685	2685	2685	3
520	20241210	102100	77376620	2685	2685	2685	2685	1204
521	20241210	102000	74143880	2685	2685	2685	2685	0
522	20241210	101900	74143880	2685	2685	2685	2685	3
523	20241210	101800	74135825	2685	2685	2685	2685	1
524	20241210	101700	74133140	2685	2685	2685	2685	2
525	20241210	101600	74127770	2685	2685	2685	2685	0
526	20241210	101500	74127770	2685	2685	2685	2685	1
527	20241210	101400	74125085	2685	2685	2685	2685	377
528	20241210	101300	73112840	2685	2685	2685	2685	0
529	20241210	101200	73112840	2685	2675	2685	2675	39
530	20241210	101100	73008495	2685	2685	2685	2685	1
531	20241210	101000	73005810	2680	2685	2685	2675	33
532	20241210	100900	72917510	2685	2685	2685	2685	0
533	20241210	100800	72917510	2685	2685	2685	2685	30
534	20241210	100700	72836960	2685	2685	2685	2685	3
535	20241210	100600	72828905	2685	2685	2685	2685	0
536	20241210	100500	72828905	2685	2675	2685	2675	6
537	20241210	100400	72812825	2685	2685	2685	2685	0
538	20241210	100300	72812825	2685	2685	2685	2685	3
539	20241210	100200	72804770	2685	2680	2685	2680	15
540	20241210	100100	72764560	2675	2675	2675	2675	10
541	20241210	100000	72737810	2675	2665	2675	2665	2636
542	20241210	095900	65696925	2665	2665	2665	2665	5
543	20241210	095800	65683600	2665	2665	2665	2665	7
544	20241210	095700	65664945	2670	2665	2670	2665	142
545	20241210	095600	65286510	2665	2665	2665	2665	300
546	20241210	095500	64487010	2655	2665	2665	2655	3
547	20241210	095400	64479025	2665	2665	2665	2665	1
548	20241210	095300	64476360	2660	2660	2660	2660	2
549	20241210	095200	64471040	2660	2655	2670	2655	1016
550	20241210	095100	61764075	2655	2655	2655	2655	14
551	20241210	095000	61726905	2660	2655	2660	2655	1062
552	20241210	094900	58902305	2655	2655	2655	2655	0
553	20241210	094800	58902305	2655	2655	2660	2655	7
554	20241210	094700	58883715	2660	2650	2660	2650	11
555	20241210	094600	58854545	2650	2650	2660	2650	32
556	20241210	094500	58769725	2650	2650	2655	2650	3098
557	20241210	094400	50550035	2650	2650	2650	2650	0
558	20241210	094300	50550035	2650	2650	2650	2650	0
559	20241210	094200	50550035	2650	2650	2650	2650	0
560	20241210	094100	50550035	2650	2640	2650	2640	141
561	20241210	094000	50176755	2640	2640	2640	2640	23
562	20241210	093900	50116035	2645	2645	2645	2645	0
563	20241210	093800	50116035	2645	2645	2645	2645	5
564	20241210	093700	50102810	2645	2645	2645	2645	0
565	20241210	093600	50102810	2645	2645	2645	2635	2503
566	20241210	093500	43506215	2655	2655	2655	2655	1
567	20241210	093400	43503560	2655	2650	2655	2650	6
568	20241210	093300	43487655	2655	2655	2655	2655	0
569	20241210	093200	43487655	2655	2650	2655	2650	5
570	20241210	093100	43474390	2650	2645	2655	2645	1406
571	20241210	093000	39742485	2645	2630	2650	2630	7228
572	20241210	092900	20677090	2630	2630	2630	2630	285
573	20241210	092800	19927540	2620	2620	2620	2620	0
574	20241210	092700	19927540	2620	2630	2630	2620	449
575	20241210	092600	18749580	2620	2615	2620	2615	41
576	20241210	092500	18642270	2605	2620	2620	2605	239
577	20241210	092400	18018175	2620	2620	2620	2620	15
578	20241210	092300	17978875	2620	2620	2620	2620	29
579	20241210	092200	17902895	2620	2620	2620	2620	631
580	20241210	092100	16249675	2615	2615	2615	2615	0
581	20241210	092000	16249675	2615	2610	2620	2610	20
582	20241210	091900	16197335	2610	2620	2630	2610	7
583	20241210	091800	16178970	2615	2615	2615	2615	500
584	20241210	091700	14871470	2605	2605	2605	2605	15
585	20241210	091600	14832395	2605	2600	2605	2600	56
586	20241210	091500	14686765	2615	2615	2615	2615	0
587	20241210	091400	14686765	2615	2615	2615	2615	3
588	20241210	091300	14678920	2570	2570	2570	2570	0
589	20241210	091200	14678920	2570	2575	2575	2570	500
590	20241210	091100	13393905	2610	2610	2610	2570	700
591	20241210	091000	11586905	2570	2570	2570	2570	50
592	20241210	090900	11458405	2635	2635	2635	2635	0
593	20241210	090800	11458405	2635	2635	2635	2635	0
594	20241210	090700	11458405	2635	2635	2635	2635	1
595	20241210	090600	11455770	2645	2645	2645	2645	0
596	20241210	090500	11455770	2645	2645	2645	2645	1
597	20241210	090400	11453125	2645	2645	2645	2645	0
598	20241210	090300	11453125	2645	2555	2645	2540	902
599	20241210	090200	9153580	2620	2595	2620	2595	1500
600	20241210	090100	5240000	2530	2530	2530	2530	92
601	20241210	090000	5007240	2520	2520	2520	2520	1987