KissMeData/071670/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195100	293582045	4985	4985	4985	4985	1133
3	20241210	195000	293582045	4985	4985	4985	4985	0
4	20241210	194900	293582045	4985	4985	4985	4985	0
5	20241210	194800	293582045	4985	4985	4985	4985	0
6	20241210	194700	293582045	4985	4985	4985	4985	0
7	20241210	194600	293582045	4985	4985	4985	4985	0
8	20241210	194500	293582045	4985	4985	4985	4985	0
9	20241210	194400	293582045	4985	4985	4985	4985	0
10	20241210	194300	293582045	4985	4985	4985	4985	0
11	20241210	194200	293582045	4985	4985	4985	4985	0
12	20241210	194100	293582045	4985	4985	4985	4985	0
13	20241210	194000	293582045	4985	4985	4985	4985	0
14	20241210	193900	293582045	4985	4985	4985	4985	0
15	20241210	193800	293582045	4985	4985	4985	4985	0
16	20241210	193700	293582045	4985	4985	4985	4985	0
17	20241210	193600	293582045	4985	4985	4985	4985	0
18	20241210	193500	293582045	4985	4985	4985	4985	0
19	20241210	193400	293582045	4985	4985	4985	4985	0
20	20241210	193300	293582045	4985	4985	4985	4985	0
21	20241210	193200	293582045	4985	4985	4985	4985	0
22	20241210	193100	293582045	4985	4985	4985	4985	0
23	20241210	193000	293582045	4985	4985	4985	4985	0
24	20241210	192900	293582045	4985	4985	4985	4985	0
25	20241210	192800	293582045	4985	4985	4985	4985	0
26	20241210	192700	293582045	4985	4985	4985	4985	0
27	20241210	192600	293582045	4985	4985	4985	4985	0
28	20241210	192500	293582045	4985	4985	4985	4985	0
29	20241210	192400	293582045	4985	4985	4985	4985	0
30	20241210	192300	293582045	4985	4985	4985	4985	0
31	20241210	192200	293582045	4985	4985	4985	4985	0
32	20241210	192100	293582045	4985	4985	4985	4985	1133
33	20241210	192000	293582045	4985	4985	4985	4985	0
34	20241210	191900	293582045	4985	4985	4985	4985	0
35	20241210	191800	293582045	4985	4985	4985	4985	0
36	20241210	191700	293582045	4985	4985	4985	4985	0
37	20241210	191600	293582045	4985	4985	4985	4985	0
38	20241210	191500	293582045	4985	4985	4985	4985	0
39	20241210	191400	293582045	4985	4985	4985	4985	0
40	20241210	191300	293582045	4985	4985	4985	4985	0
41	20241210	191200	293582045	4985	4985	4985	4985	0
42	20241210	191100	293582045	4985	4985	4985	4985	0
43	20241210	191000	293582045	4985	4985	4985	4985	0
44	20241210	190900	293582045	4985	4985	4985	4985	0
45	20241210	190800	293582045	4985	4985	4985	4985	0
46	20241210	190700	293582045	4985	4985	4985	4985	0
47	20241210	190600	293582045	4985	4985	4985	4985	0
48	20241210	190500	293582045	4985	4985	4985	4985	0
49	20241210	190400	293582045	4985	4985	4985	4985	0
50	20241210	190300	293582045	4985	4985	4985	4985	0
51	20241210	190200	293582045	4985	4985	4985	4985	0
52	20241210	190100	293582045	4985	4985	4985	4985	0
53	20241210	190000	293582045	4985	4985	4985	4985	0
54	20241210	185900	293582045	4985	4985	4985	4985	0
55	20241210	185800	293582045	4985	4985	4985	4985	0
56	20241210	185700	293582045	4985	4985	4985	4985	0
57	20241210	185600	293582045	4985	4985	4985	4985	0
58	20241210	185500	293582045	4985	4985	4985	4985	0
59	20241210	185400	293582045	4985	4985	4985	4985	0
60	20241210	185300	293582045	4985	4985	4985	4985	0
61	20241210	185200	293582045	4985	4985	4985	4985	0
62	20241210	185100	293582045	4985	4985	4985	4985	1133
63	20241210	185000	293582045	4985	4985	4985	4985	0
64	20241210	184900	293582045	4985	4985	4985	4985	0
65	20241210	184800	293582045	4985	4985	4985	4985	0
66	20241210	184700	293582045	4985	4985	4985	4985	0
67	20241210	184600	293582045	4985	4985	4985	4985	0
68	20241210	184500	293582045	4985	4985	4985	4985	0
69	20241210	184400	293582045	4985	4985	4985	4985	0
70	20241210	184300	293582045	4985	4985	4985	4985	0
71	20241210	184200	293582045	4985	4985	4985	4985	0
72	20241210	184100	293582045	4985	4985	4985	4985	0
73	20241210	184000	293582045	4985	4985	4985	4985	0
74	20241210	183900	293582045	4985	4985	4985	4985	0
75	20241210	183800	293582045	4985	4985	4985	4985	0
76	20241210	183700	293582045	4985	4985	4985	4985	0
77	20241210	183600	293582045	4985	4985	4985	4985	0
78	20241210	183500	293582045	4985	4985	4985	4985	0
79	20241210	183400	293582045	4985	4985	4985	4985	0
80	20241210	183300	293582045	4985	4985	4985	4985	0
81	20241210	183200	293582045	4985	4985	4985	4985	0
82	20241210	183100	293582045	4985	4985	4985	4985	0
83	20241210	183000	293582045	4985	4985	4985	4985	0
84	20241210	182900	293582045	4985	4985	4985	4985	0
85	20241210	182800	293582045	4985	4985	4985	4985	0
86	20241210	182700	293582045	4985	4985	4985	4985	0
87	20241210	182600	293582045	4985	4985	4985	4985	0
88	20241210	182500	293582045	4985	4985	4985	4985	0
89	20241210	182400	293582045	4985	4985	4985	4985	0
90	20241210	182300	293582045	4985	4985	4985	4985	0
91	20241210	182200	293582045	4985	4985	4985	4985	0
92	20241210	182100	293582045	4985	4985	4985	4985	1133
93	20241210	182000	293582045	4985	4985	4985	4985	0
94	20241210	181900	293582045	4985	4985	4985	4985	0
95	20241210	181800	293582045	4985	4985	4985	4985	0
96	20241210	181700	293582045	4985	4985	4985	4985	0
97	20241210	181600	293582045	4985	4985	4985	4985	0
98	20241210	181500	293582045	4985	4985	4985	4985	0
99	20241210	181400	293582045	4985	4985	4985	4985	0
100	20241210	181300	293582045	4985	4985	4985	4985	0
101	20241210	181200	293582045	4985	4985	4985	4985	0
102	20241210	181100	293582045	4985	4985	4985	4985	0
103	20241210	181000	293582045	4985	4985	4985	4985	0
104	20241210	180900	293582045	4985	4985	4985	4985	0
105	20241210	180800	293582045	4985	4985	4985	4985	0
106	20241210	180700	293582045	4985	4985	4985	4985	0
107	20241210	180600	293582045	4985	4985	4985	4985	0
108	20241210	180500	293582045	4985	4985	4985	4985	0
109	20241210	180400	293582045	4985	4985	4985	4985	0
110	20241210	180300	293582045	4985	4985	4985	4985	0
111	20241210	180200	293582045	4985	4985	4985	4985	0
112	20241210	180100	293582045	4985	4985	4985	4985	0
113	20241210	180000	293582045	4985	4985	4985	4985	0
114	20241210	175900	293582045	4985	4985	4985	4985	0
115	20241210	175800	293582045	4985	4985	4985	4985	0
116	20241210	175700	293582045	4985	4985	4985	4985	0
117	20241210	175600	293582045	4985	4985	4985	4985	0
118	20241210	175500	293582045	4985	4985	4985	4985	0
119	20241210	175400	293582045	4985	4985	4985	4985	0
120	20241210	175300	293582045	4985	4985	4985	4985	0
121	20241210	175200	293582045	4985	4985	4985	4985	0
122	20241210	175100	293582045	4985	4985	4985	4985	1133
123	20241210	175000	293582045	4985	4985	4985	4985	0
124	20241210	174900	293582045	4985	4985	4985	4985	0
125	20241210	174800	293582045	4985	4985	4985	4985	0
126	20241210	174700	293582045	4985	4985	4985	4985	0
127	20241210	174600	293582045	4985	4985	4985	4985	0
128	20241210	174500	293582045	4985	4985	4985	4985	0
129	20241210	174400	293582045	4985	4985	4985	4985	0
130	20241210	174300	293582045	4985	4985	4985	4985	0
131	20241210	174200	293582045	4985	4985	4985	4985	0
132	20241210	174100	293582045	4985	4985	4985	4985	0
133	20241210	174000	293582045	4985	4985	4985	4985	0
134	20241210	173900	293582045	4985	4985	4985	4985	0
135	20241210	173800	293582045	4985	4985	4985	4985	0
136	20241210	173700	293582045	4985	4985	4985	4985	0
137	20241210	173600	293582045	4985	4985	4985	4985	0
138	20241210	173500	293582045	4985	4985	4985	4985	0
139	20241210	173400	293582045	4985	4985	4985	4985	0
140	20241210	173300	293582045	4985	4985	4985	4985	0
141	20241210	173200	293582045	4985	4985	4985	4985	0
142	20241210	173100	293582045	4985	4985	4985	4985	0
143	20241210	173000	293582045	4985	4985	4985	4985	0
144	20241210	172900	293582045	4985	4985	4985	4985	0
145	20241210	172800	293582045	4985	4985	4985	4985	0
146	20241210	172700	293582045	4985	4985	4985	4985	0
147	20241210	172600	293582045	4985	4985	4985	4985	0
148	20241210	172500	293582045	4985	4985	4985	4985	0
149	20241210	172400	293582045	4985	4985	4985	4985	0
150	20241210	172300	293582045	4985	4985	4985	4985	0
151	20241210	172200	293582045	4985	4985	4985	4985	0
152	20241210	172100	293582045	4985	4985	4985	4985	1133
153	20241210	172000	293582045	4985	4985	4985	4985	0
154	20241210	171900	293582045	4985	4985	4985	4985	0
155	20241210	171800	293582045	4985	4985	4985	4985	0
156	20241210	171700	293582045	4985	4985	4985	4985	0
157	20241210	171600	293582045	4985	4985	4985	4985	0
158	20241210	171500	293582045	4985	4985	4985	4985	0
159	20241210	171400	293582045	4985	4985	4985	4985	0
160	20241210	171300	293582045	4985	4985	4985	4985	0
161	20241210	171200	293582045	4985	4985	4985	4985	0
162	20241210	171100	293582045	4985	4985	4985	4985	0
163	20241210	171000	293582045	4985	4985	4985	4985	0
164	20241210	170900	293582045	4985	4985	4985	4985	0
165	20241210	170800	293582045	4985	4985	4985	4985	0
166	20241210	170700	293582045	4985	4985	4985	4985	0
167	20241210	170600	293582045	4985	4985	4985	4985	0
168	20241210	170500	293582045	4985	4985	4985	4985	0
169	20241210	170400	293582045	4985	4985	4985	4985	0
170	20241210	170300	293582045	4985	4985	4985	4985	0
171	20241210	170200	293582045	4985	4985	4985	4985	0
172	20241210	170100	293582045	4985	4985	4985	4985	0
173	20241210	170000	293582045	4985	4985	4985	4985	0
174	20241210	165900	293582045	4985	4985	4985	4985	0
175	20241210	165800	293582045	4985	4985	4985	4985	0
176	20241210	165700	293582045	4985	4985	4985	4985	0
177	20241210	165600	293582045	4985	4985	4985	4985	0
178	20241210	165500	293582045	4985	4985	4985	4985	0
179	20241210	165400	293582045	4985	4985	4985	4985	0
180	20241210	165300	293582045	4985	4985	4985	4985	0
181	20241210	165200	293582045	4985	4985	4985	4985	0
182	20241210	165100	293582045	4985	4985	4985	4985	1133
183	20241210	165000	293582045	4985	4985	4985	4985	0
184	20241210	164900	293582045	4985	4985	4985	4985	0
185	20241210	164800	293582045	4985	4985	4985	4985	0
186	20241210	164700	293582045	4985	4985	4985	4985	0
187	20241210	164600	293582045	4985	4985	4985	4985	0
188	20241210	164500	293582045	4985	4985	4985	4985	0
189	20241210	164400	293582045	4985	4985	4985	4985	0
190	20241210	164300	293582045	4985	4985	4985	4985	0
191	20241210	164200	293582045	4985	4985	4985	4985	0
192	20241210	164100	293582045	4985	4985	4985	4985	0
193	20241210	164000	293582045	4985	4985	4985	4985	0
194	20241210	163900	293582045	4985	4985	4985	4985	0
195	20241210	163800	293582045	4985	4985	4985	4985	0
196	20241210	163700	293582045	4985	4985	4985	4985	0
197	20241210	163600	293582045	4985	4985	4985	4985	0
198	20241210	163500	293582045	4985	4985	4985	4985	0
199	20241210	163400	293582045	4985	4985	4985	4985	0
200	20241210	163300	293582045	4985	4985	4985	4985	0
201	20241210	163200	293582045	4985	4985	4985	4985	0
202	20241210	163100	293582045	4985	4985	4985	4985	0
203	20241210	163000	293582045	4985	4985	4985	4985	0
204	20241210	162900	293582045	4985	4985	4985	4985	0
205	20241210	162800	293582045	4985	4985	4985	4985	0
206	20241210	162700	293582045	4985	4985	4985	4985	0
207	20241210	162600	293582045	4985	4985	4985	4985	0
208	20241210	162500	293582045	4985	4985	4985	4985	0
209	20241210	162400	293582045	4985	4985	4985	4985	0
210	20241210	162300	293582045	4985	4985	4985	4985	0
211	20241210	162200	293582045	4985	4985	4985	4985	0
212	20241210	162100	293582045	4985	4985	4985	4985	1133
213	20241210	162000	293582045	4985	4985	4985	4985	0
214	20241210	161900	293582045	4985	4985	4985	4985	0
215	20241210	161800	293582045	4985	4985	4985	4985	0
216	20241210	161700	293582045	4985	4985	4985	4985	0
217	20241210	161600	293582045	4985	4985	4985	4985	0
218	20241210	161500	293582045	4985	4985	4985	4985	0
219	20241210	161400	293582045	4985	4985	4985	4985	0
220	20241210	161300	293582045	4985	4985	4985	4985	0
221	20241210	161200	293582045	4985	4985	4985	4985	0
222	20241210	161100	293582045	4985	4985	4985	4985	0
223	20241210	161000	293582045	4985	4985	4985	4985	0
224	20241210	160900	293582045	4985	4985	4985	4985	0
225	20241210	160800	293582045	4985	4985	4985	4985	0
226	20241210	160700	293582045	4985	4985	4985	4985	0
227	20241210	160600	293582045	4985	4985	4985	4985	0
228	20241210	160500	293582045	4985	4985	4985	4985	0
229	20241210	160400	293582045	4985	4985	4985	4985	0
230	20241210	160300	293582045	4985	4985	4985	4985	0
231	20241210	160200	293582045	4985	4985	4985	4985	0
232	20241210	160100	293582045	4985	4985	4985	4985	0
233	20241210	160000	293582045	4985	4985	4985	4985	0
234	20241210	155900	293582045	4985	4985	4985	4985	0
235	20241210	155800	293582045	4985	4985	4985	4985	0
236	20241210	155700	293582045	4985	4985	4985	4985	0
237	20241210	155600	293582045	4985	4985	4985	4985	0
238	20241210	155500	293582045	4985	4985	4985	4985	0
239	20241210	155400	293582045	4985	4985	4985	4985	0
240	20241210	155300	293582045	4985	4985	4985	4985	0
241	20241210	155200	293582045	4985	4985	4985	4985	0
242	20241210	155100	293582045	4985	4985	4985	4985	1133
243	20241210	155000	293582045	4985	4985	4985	4985	0
244	20241210	154900	293582045	4985	4985	4985	4985	0
245	20241210	154800	293582045	4985	4985	4985	4985	0
246	20241210	154700	293582045	4985	4985	4985	4985	0
247	20241210	154600	293582045	4985	4985	4985	4985	0
248	20241210	154500	293582045	4985	4985	4985	4985	0
249	20241210	154400	293582045	4985	4985	4985	4985	0
250	20241210	154300	293582045	4985	4985	4985	4985	0
251	20241210	154200	293582045	4985	4985	4985	4985	0
252	20241210	154100	293582045	4985	4985	4985	4985	0
253	20241210	154000	293582045	4985	4985	4985	4985	0
254	20241210	153900	293582045	4985	4985	4985	4985	0
255	20241210	153800	293582045	4985	4985	4985	4985	0
256	20241210	153700	293582045	4985	4985	4985	4985	0
257	20241210	153600	293582045	4985	4985	4985	4985	0
258	20241210	153500	293582045	4985	4985	4985	4985	0
259	20241210	153400	293582045	4985	4985	4985	4985	0
260	20241210	153300	293582045	4985	4985	4985	4985	0
261	20241210	153200	293582045	4985	4985	4985	4985	0
262	20241210	153100	293582045	4985	4985	4985	4985	0
263	20241210	153000	293582045	4985	4985	4985	4985	1133
264	20241210	152900	287934040	4985	4985	4985	4985	0
265	20241210	152800	287934040	4985	4985	4985	4985	0
266	20241210	152700	287934040	4985	4985	4985	4985	0
267	20241210	152600	287934040	4985	4985	4985	4985	0
268	20241210	152500	287934040	4985	4985	4985	4985	0
269	20241210	152400	287934040	4985	4985	4985	4985	0
270	20241210	152300	287934040	4985	4985	4985	4985	0
271	20241210	152200	287934040	4985	4985	4985	4985	0
272	20241210	152100	287934040	4985	4985	4985	4985	0
273	20241210	152000	287934040	4985	4985	4985	4985	0
274	20241210	151900	287934040	4985	4985	4985	4985	35
275	20241210	151800	287759565	4985	4985	4985	4985	21
276	20241210	151700	287654880	4985	4990	4990	4985	180
277	20241210	151600	286757570	4985	4985	4985	4985	2
278	20241210	151500	286747600	4985	4985	4985	4985	7
279	20241210	151400	286712705	4950	4950	4950	4950	0
280	20241210	151300	286712705	4950	4950	4950	4950	0
281	20241210	151200	286712705	4950	4985	4985	4940	46
282	20241210	151100	286484745	4985	4985	4985	4985	5
283	20241210	151000	286459820	4990	4985	4990	4985	2
284	20241210	150900	286449845	4985	4990	4990	4985	127
285	20241210	150800	285816740	4985	4990	4990	4985	4
286	20241210	150700	285796790	4990	4990	4990	4990	2
287	20241210	150600	285786810	4985	4985	4985	4980	62
288	20241210	150500	285477745	4985	4985	4985	4985	5
289	20241210	150400	285452820	4980	4980	4980	4980	0
290	20241210	150300	285452820	4980	4980	4980	4980	0
291	20241210	150200	285452820	4980	4980	4980	4980	0
292	20241210	150100	285452820	4980	4980	4980	4980	0
293	20241210	150000	285452820	4980	4980	4980	4980	0
294	20241210	145900	285452820	4980	4980	4980	4980	0
295	20241210	145800	285452820	4980	4980	4980	4980	0
296	20241210	145700	285452820	4980	4980	4980	4980	90
297	20241210	145600	285004620	4985	4985	4985	4985	0
298	20241210	145500	285004620	4985	4985	4985	4985	0
299	20241210	145400	285004620	4985	4985	4985	4985	0
300	20241210	145300	285004620	4985	4985	4985	4985	0
301	20241210	145200	285004620	4985	4985	4985	4985	1
302	20241210	145100	284999635	4985	4985	4985	4985	0
303	20241210	145000	284999635	4985	4985	4985	4985	8
304	20241210	144900	284959755	4985	4985	4985	4985	5
305	20241210	144800	284934830	4985	4985	4985	4985	0
306	20241210	144700	284934830	4985	4985	4985	4985	0
307	20241210	144600	284934830	4985	4985	4985	4985	0
308	20241210	144500	284934830	4985	4985	4985	4985	0
309	20241210	144400	284934830	4985	4980	4985	4980	5
310	20241210	144300	284909925	4960	4960	4960	4960	16
311	20241210	144200	284830565	4980	4980	4980	4980	0
312	20241210	144100	284830565	4980	4980	4980	4980	0
313	20241210	144000	284830565	4980	4980	4980	4980	0
314	20241210	143900	284830565	4980	4980	4980	4980	0
315	20241210	143800	284830565	4980	4980	4980	4980	0
316	20241210	143700	284830565	4980	4980	4980	4980	0
317	20241210	143600	284830565	4980	4970	4980	4970	13
318	20241210	143500	284765845	4960	4960	4960	4960	4
319	20241210	143400	284746005	4960	4960	4960	4960	0
320	20241210	143300	284746005	4960	4960	4960	4960	0
321	20241210	143200	284746005	4960	4960	4960	4960	0
322	20241210	143100	284746005	4960	4960	4960	4960	0
323	20241210	143000	284746005	4960	4960	4960	4960	0
324	20241210	142900	284746005	4960	4960	4960	4960	0
325	20241210	142800	284746005	4960	4960	4960	4960	0
326	20241210	142700	284746005	4960	4960	4960	4960	0
327	20241210	142600	284746005	4960	4960	4960	4960	0
328	20241210	142500	284746005	4960	4960	4960	4960	0
329	20241210	142400	284746005	4960	4960	4960	4960	1
330	20241210	142300	284741045	4950	4950	4950	4950	1
331	20241210	142200	284736095	4945	4945	4945	4945	1
332	20241210	142100	284731150	4940	4985	4985	4940	90
333	20241210	142000	284284345	4985	4985	4990	4985	12
334	20241210	141900	284224475	4985	4990	4990	4985	59
335	20241210	141800	283930110	4980	4980	4980	4980	15
336	20241210	141700	283855410	4955	4945	4955	4945	158
337	20241210	141600	283072975	4920	4920	4920	4920	0
338	20241210	141500	283072975	4920	4920	4920	4920	0
339	20241210	141400	283072975	4920	4920	4920	4920	0
340	20241210	141300	283072975	4920	4920	4920	4920	0
341	20241210	141200	283072975	4920	4920	4920	4920	0
342	20241210	141100	283072975	4920	4920	4920	4920	0
343	20241210	141000	283072975	4920	4920	4920	4920	0
344	20241210	140900	283072975	4920	4920	4920	4920	0
345	20241210	140800	283072975	4920	4920	4920	4920	0
346	20241210	140700	283072975	4920	4920	4920	4920	0
347	20241210	140600	283072975	4920	4920	4920	4920	15
348	20241210	140500	282999175	4925	4940	4940	4925	333
349	20241210	140400	281354815	4920	4920	4920	4920	0
350	20241210	140300	281354815	4920	4920	4920	4920	0
351	20241210	140200	281354815	4920	4920	4920	4920	0
352	20241210	140100	281354815	4920	4920	4920	4920	0
353	20241210	140000	281354815	4920	4920	4920	4920	40
354	20241210	135900	281158015	4940	4910	4940	4910	916
355	20241210	135800	276645090	4915	4915	4915	4915	0
356	20241210	135700	276645090	4915	4915	4915	4915	0
357	20241210	135600	276645090	4915	4915	4915	4915	0
358	20241210	135500	276645090	4915	4915	4915	4915	2
359	20241210	135400	276635260	4915	4915	4915	4915	0
360	20241210	135300	276635260	4915	4915	4915	4915	0
361	20241210	135200	276635260	4915	4915	4915	4915	0
362	20241210	135100	276635260	4915	4915	4915	4915	0
363	20241210	135000	276635260	4915	4915	4915	4915	0
364	20241210	134900	276635260	4915	4915	4915	4915	0
365	20241210	134800	276635260	4915	4915	4915	4915	0
366	20241210	134700	276635260	4915	4915	4915	4915	0
367	20241210	134600	276635260	4915	4915	4915	4915	2
368	20241210	134500	276625430	4910	4910	4910	4910	0
369	20241210	134400	276625430	4910	4910	4910	4910	0
370	20241210	134300	276625430	4910	4910	4910	4910	0
371	20241210	134200	276625430	4910	4905	4910	4905	2
372	20241210	134100	276615615	4905	4905	4905	4905	0
373	20241210	134000	276615615	4905	4905	4905	4905	2
374	20241210	133900	276605805	4920	4920	4920	4920	8
375	20241210	133800	276566445	4920	4920	4920	4920	0
376	20241210	133700	276566445	4920	4920	4920	4920	0
377	20241210	133600	276566445	4920	4920	4920	4920	0
378	20241210	133500	276566445	4920	4920	4920	4920	0
379	20241210	133400	276566445	4920	4920	4920	4920	0
380	20241210	133300	276566445	4920	4920	4920	4920	0
381	20241210	133200	276566445	4920	4920	4920	4920	0
382	20241210	133100	276566445	4920	4920	4920	4920	4
383	20241210	133000	276546765	4920	4920	4920	4920	2
384	20241210	132900	276536925	4895	4895	4895	4895	0
385	20241210	132800	276536925	4895	4895	4895	4895	80
386	20241210	132700	276145325	4895	4895	4895	4895	0
387	20241210	132600	276145325	4895	4895	4895	4895	0
388	20241210	132500	276145325	4895	4895	4895	4895	0
389	20241210	132400	276145325	4895	4905	4905	4895	38
390	20241210	132300	275959095	4905	4905	4905	4905	42
391	20241210	132200	275753085	4905	4905	4905	4905	0
392	20241210	132100	275753085	4905	4905	4905	4905	0
393	20241210	132000	275753085	4905	4915	4915	4905	48
394	20241210	131900	275517425	4920	4920	4920	4920	1
395	20241210	131800	275512505	4920	4920	4920	4920	0
396	20241210	131700	275512505	4920	4920	4920	4920	0
397	20241210	131600	275512505	4920	4920	4920	4920	0
398	20241210	131500	275512505	4920	4920	4920	4920	0
399	20241210	131400	275512505	4920	4920	4920	4920	0
400	20241210	131300	275512505	4920	4920	4920	4920	39
401	20241210	131200	275320625	4925	4925	4925	4925	10
402	20241210	131100	275271375	4920	4920	4920	4920	0
403	20241210	131000	275271375	4920	4920	4920	4920	0
404	20241210	130900	275271375	4920	4920	4920	4920	0
405	20241210	130800	275271375	4920	4925	4925	4920	40
406	20241210	130700	275074405	4925	4925	4925	4925	0
407	20241210	130600	275074405	4925	4925	4925	4925	90
408	20241210	130500	274631155	4930	4930	4930	4930	0
409	20241210	130400	274631155	4930	4930	4930	4930	0
410	20241210	130300	274631155	4930	4930	4930	4930	0
411	20241210	130200	274631155	4930	4935	4935	4930	14
412	20241210	130100	274562115	4935	4935	4935	4935	211
413	20241210	130000	273520830	4935	4915	4935	4915	226
414	20241210	125900	272408225	4920	4920	4920	4920	0
415	20241210	125800	272408225	4920	4920	4920	4920	0
416	20241210	125700	272408225	4920	4920	4920	4920	0
417	20241210	125600	272408225	4920	4920	4920	4920	2
418	20241210	125500	272398385	4920	4920	4920	4920	6
419	20241210	125400	272368865	4905	4900	4905	4900	169
420	20241210	125300	271539985	4900	4900	4900	4900	5
421	20241210	125200	271515485	4885	4885	4885	4885	19
422	20241210	125100	271422670	4900	4900	4900	4900	0
423	20241210	125000	271422670	4900	4900	4900	4900	13
424	20241210	124900	271358970	4890	4900	4900	4890	758
425	20241210	124800	267645070	4900	4900	4900	4900	0
426	20241210	124700	267645070	4900	4900	4905	4900	22
427	20241210	124600	267537260	4890	4895	4895	4890	30
428	20241210	124500	267390500	4905	4905	4905	4905	0
429	20241210	124400	267390500	4905	4900	4905	4900	24
430	20241210	124300	267272890	4905	4900	4910	4900	52
431	20241210	124200	267017930	4900	4895	4900	4895	77
432	20241210	124100	266640965	4895	4895	4895	4895	3
433	20241210	124000	266626280	4880	4905	4905	4880	107
434	20241210	123900	266102920	4885	4885	4885	4885	10
435	20241210	123800	266054070	4885	4865	4885	4865	566
436	20241210	123700	263292035	4865	4865	4865	4865	93
437	20241210	123600	262839590	4840	4840	4840	4840	0
438	20241210	123500	262839590	4840	4835	4840	4835	53
439	20241210	123400	262583120	4835	4835	4835	4835	0
440	20241210	123300	262583120	4835	4835	4835	4835	0
441	20241210	123200	262583120	4835	4835	4870	4835	88
442	20241210	123100	262155165	4830	4830	4830	4830	1
443	20241210	123000	262150335	4835	4835	4835	4835	50
444	20241210	122900	261908585	4805	4805	4805	4805	0
445	20241210	122800	261908585	4805	4805	4805	4805	0
446	20241210	122700	261908585	4805	4835	4835	4805	266
447	20241210	122600	260629760	4810	4840	4840	4810	520
448	20241210	122500	258128380	4840	4840	4840	4840	87
449	20241210	122400	257707300	4885	4885	4885	4885	0
450	20241210	122300	257707300	4885	4885	4885	4885	0
451	20241210	122200	257707300	4885	4885	4885	4885	0
452	20241210	122100	257707300	4885	4885	4885	4885	0
453	20241210	122000	257707300	4885	4880	4885	4880	30
454	20241210	121900	257560775	4805	4860	4860	4805	530
455	20241210	121800	255005005	4860	4860	4860	4860	7
456	20241210	121700	254970985	4925	4875	4925	4875	270
457	20241210	121600	253653885	4925	4930	4930	4925	27
458	20241210	121500	253520810	4930	4935	4935	4930	60
459	20241210	121400	253224960	4940	4935	4940	4930	50
460	20241210	121300	252978210	4940	4975	4975	4940	65
461	20241210	121200	252656310	4970	4875	4985	4870	291
462	20241210	121100	251233380	4875	4870	4875	4870	305
463	20241210	121000	249747515	4870	4855	4870	4855	90
464	20241210	120900	249309530	4860	4860	4860	4860	25
465	20241210	120800	249188030	4860	4860	4860	4860	0
466	20241210	120700	249188030	4860	4850	4860	4850	471
467	20241210	120600	246900970	4850	4830	4850	4800	2399
468	20241210	120500	235334750	4820	4855	4855	4820	554
469	20241210	120400	232655590	4890	4890	4890	4890	0
470	20241210	120300	232655590	4890	4845	4905	4840	825
471	20241210	120200	228654090	4840	4980	4980	4810	1893
472	20241210	120100	219397790	5020	5000	5030	4980	104
473	20241210	120000	218878445	5000	5060	5070	5000	2426
474	20241210	115900	206678965	5080	5010	5140	5000	10646
475	20241210	115800	153018125	5310	5310	5310	5310	0
476	20241210	115700	153018125	5310	5310	5310	5310	0
477	20241210	115600	153018125	5310	4935	5310	4935	8169
478	20241210	115500	110838590	4935	4865	4935	4865	2818
479	20241210	115400	97093830	4855	4855	4855	4855	0
480	20241210	115300	97093830	4855	4850	4855	4850	256
481	20241210	115200	95851070	4850	4850	4850	4850	0
482	20241210	115100	95851070	4850	4850	4850	4850	3
483	20241210	115000	95836520	4830	4830	4830	4830	0
484	20241210	114900	95836520	4830	4830	4830	4830	0
485	20241210	114800	95836520	4830	4840	4840	4830	353
486	20241210	114700	94128010	4840	4840	4840	4840	2
487	20241210	114600	94118330	4855	4855	4855	4855	0
488	20241210	114500	94118330	4855	4855	4855	4855	0
489	20241210	114400	94118330	4855	4855	4855	4855	0
490	20241210	114300	94118330	4855	4855	4855	4855	0
491	20241210	114200	94118330	4855	4855	4855	4855	0
492	20241210	114100	94118330	4855	4855	4855	4855	0
493	20241210	114000	94118330	4855	4855	4855	4855	0
494	20241210	113900	94118330	4855	4855	4855	4855	9
495	20241210	113800	94074635	4855	4850	4855	4850	100
496	20241210	113700	93589185	4855	4855	4855	4855	0
497	20241210	113600	93589185	4855	4855	4855	4855	0
498	20241210	113500	93589185	4855	4855	4855	4855	0
499	20241210	113400	93589185	4855	4855	4855	4855	0
500	20241210	113300	93589185	4855	4855	4855	4855	0
501	20241210	113200	93589185	4855	4840	4855	4840	31
502	20241210	113100	93439130	4840	4840	4840	4840	0
503	20241210	113000	93439130	4840	4840	4840	4840	0
504	20241210	112900	93439130	4840	4840	4840	4840	0
505	20241210	112800	93439130	4840	4840	4840	4840	55
506	20241210	112700	93172930	4855	4855	4855	4855	0
507	20241210	112600	93172930	4855	4850	4855	4850	500
508	20241210	112500	90745665	4855	4855	4855	4855	0
509	20241210	112400	90745665	4855	4840	4855	4840	468
510	20241210	112300	88474545	4855	4850	4855	4850	517
511	20241210	112200	85964850	4855	4855	4855	4855	0
512	20241210	112100	85964850	4855	4855	4855	4855	0
513	20241210	112000	85964850	4855	4835	4855	4835	1244
514	20241210	111900	79940595	4835	4835	4835	4835	0
515	20241210	111800	79940595	4835	4835	4835	4835	0
516	20241210	111700	79940595	4835	4835	4835	4835	0
517	20241210	111600	79940595	4835	4840	4840	4795	7
518	20241210	111500	79906865	4835	4835	4835	4835	0
519	20241210	111400	79906865	4835	4815	4835	4815	122
520	20241210	111300	79317150	4810	4810	4810	4810	0
521	20241210	111200	79317150	4810	4810	4810	4810	0
522	20241210	111100	79317150	4810	4810	4810	4810	0
523	20241210	111000	79317150	4810	4810	4810	4810	0
524	20241210	110900	79317150	4810	4810	4810	4810	0
525	20241210	110800	79317150	4810	4810	4810	4810	12
526	20241210	110700	79259430	4810	4810	4810	4810	0
527	20241210	110600	79259430	4810	4810	4810	4810	0
528	20241210	110500	79259430	4810	4810	4810	4810	0
529	20241210	110400	79259430	4810	4810	4810	4810	0
530	20241210	110300	79259430	4810	4810	4810	4810	0
531	20241210	110200	79259430	4810	4810	4810	4810	0
532	20241210	110100	79259430	4810	4790	4810	4790	1081
533	20241210	110000	74070960	4785	4785	4785	4785	0
534	20241210	105900	74070960	4785	4785	4785	4785	4
535	20241210	105800	74051820	4765	4765	4765	4765	0
536	20241210	105700	74051820	4765	4765	4765	4765	0
537	20241210	105600	74051820	4765	4765	4765	4765	0
538	20241210	105500	74051820	4765	4765	4765	4765	0
539	20241210	105400	74051820	4765	4765	4765	4765	0
540	20241210	105300	74051820	4765	4765	4765	4765	0
541	20241210	105200	74051820	4765	4765	4765	4765	0
542	20241210	105100	74051820	4765	4765	4765	4765	231
543	20241210	105000	72951105	4780	4780	4780	4780	3
544	20241210	104900	72936765	4775	4775	4775	4775	102
545	20241210	104800	72449715	4775	4775	4775	4775	124
546	20241210	104700	71857615	4770	4770	4770	4770	1000
547	20241210	104600	67087615	4765	4765	4765	4765	0
548	20241210	104500	67087615	4765	4765	4765	4765	0
549	20241210	104400	67087615	4765	4765	4765	4765	20
550	20241210	104300	66992315	4765	4765	4765	4765	38
551	20241210	104200	66811245	4765	4765	4765	4765	5
552	20241210	104100	66787420	4765	4765	4765	4765	0
553	20241210	104000	66787420	4765	4765	4765	4765	0
554	20241210	103900	66787420	4765	4765	4765	4765	0
555	20241210	103800	66787420	4765	4765	4765	4765	0
556	20241210	103700	66787420	4765	4765	4765	4765	0
557	20241210	103600	66787420	4765	4765	4765	4765	0
558	20241210	103500	66787420	4765	4765	4765	4765	0
559	20241210	103400	66787420	4765	4765	4765	4765	0
560	20241210	103300	66787420	4765	4765	4765	4765	400
561	20241210	103200	64881420	4765	4765	4765	4765	0
562	20241210	103100	64881420	4765	4765	4765	4765	2
563	20241210	103000	64871890	4770	4770	4770	4770	18
564	20241210	102900	64786030	4770	4770	4770	4770	0
565	20241210	102800	64786030	4770	4770	4770	4770	0
566	20241210	102700	64786030	4770	4770	4770	4770	0
567	20241210	102600	64786030	4770	4770	4770	4770	0
568	20241210	102500	64786030	4770	4770	4770	4770	3
569	20241210	102400	64771720	4765	4765	4765	4765	0
570	20241210	102300	64771720	4765	4760	4765	4760	96
571	20241210	102200	64314365	4760	4760	4760	4760	0
572	20241210	102100	64314365	4760	4760	4760	4760	0
573	20241210	102000	64314365	4760	4760	4760	4760	31
574	20241210	101900	64166805	4755	4755	4755	4755	0
575	20241210	101800	64166805	4755	4755	4755	4755	0
576	20241210	101700	64166805	4755	4755	4755	4755	0
577	20241210	101600	64166805	4755	4755	4755	4755	0
578	20241210	101500	64166805	4755	4755	4755	4755	0
579	20241210	101400	64166805	4755	4755	4755	4755	63
580	20241210	101300	63867240	4760	4765	4765	4760	73
581	20241210	101200	63519655	4775	4775	4775	4775	0
582	20241210	101100	63519655	4775	4775	4775	4775	0
583	20241210	101000	63519655	4775	4775	4775	4775	218
584	20241210	100900	62478705	4790	4790	4790	4790	33
585	20241210	100800	62320635	4790	4790	4790	4790	0
586	20241210	100700	62320635	4790	4790	4790	4790	0
587	20241210	100600	62320635	4790	4790	4790	4790	62
588	20241210	100500	62023655	4790	4790	4790	4790	46
589	20241210	100400	61803315	4790	4790	4790	4790	3
590	20241210	100300	61788945	4770	4755	4770	4755	1607
591	20241210	100200	54132235	4750	4750	4750	4750	10
592	20241210	100100	54084735	4750	4740	4750	4740	163
593	20241210	100000	53311065	4740	4740	4740	4740	0
594	20241210	095900	53311065	4740	4740	4740	4740	0
595	20241210	095800	53311065	4740	4740	4740	4740	0
596	20241210	095700	53311065	4740	4740	4740	4740	100
597	20241210	095600	52837065	4740	4740	4740	4740	100
598	20241210	095500	52363065	4740	4735	4740	4735	300
599	20241210	095400	50941215	4740	4740	4740	4740	0
600	20241210	095300	50941215	4740	4740	4740	4740	0
601	20241210	095200	50941215	4740	4740	4740	4740	0
602	20241210	095100	50941215	4740	4740	4740	4740	0
603	20241210	095000	50941215	4740	4740	4740	4740	0
604	20241210	094900	50941215	4740	4740	4740	4740	0
605	20241210	094800	50941215	4740	4740	4740	4740	0
606	20241210	094700	50941215	4740	4740	4740	4740	100
607	20241210	094600	50467215	4735	4745	4745	4735	9
608	20241210	094500	50424535	4755	4755	4755	4755	0
609	20241210	094400	50424535	4755	4755	4755	4755	5
610	20241210	094300	50400760	4760	4760	4760	4760	0
611	20241210	094200	50400760	4760	4760	4760	4760	0
612	20241210	094100	50400760	4760	4760	4760	4760	0
613	20241210	094000	50400760	4760	4760	4760	4760	0
614	20241210	093900	50400760	4760	4760	4760	4760	5
615	20241210	093800	50376960	4765	4765	4765	4765	0
616	20241210	093700	50376960	4765	4765	4765	4765	0
617	20241210	093600	50376960	4765	4765	4765	4765	0
618	20241210	093500	50376960	4765	4765	4765	4765	0
619	20241210	093400	50376960	4765	4765	4765	4765	0
620	20241210	093300	50376960	4765	4765	4765	4765	0
621	20241210	093200	50376960	4765	4750	4765	4750	258
622	20241210	093100	49149330	4745	4745	4745	4745	0
623	20241210	093000	49149330	4745	4745	4745	4745	102
624	20241210	092900	48665340	4740	4740	4740	4740	57
625	20241210	092800	48395160	4740	4735	4740	4735	350
626	20241210	092700	46737660	4700	4700	4700	4700	1078
627	20241210	092600	41671060	4700	4700	4700	4700	0
628	20241210	092500	41671060	4700	4700	4700	4700	0
629	20241210	092400	41671060	4700	4700	4700	4700	2
630	20241210	092300	41661660	4735	4735	4735	4735	0
631	20241210	092200	41661660	4735	4735	4735	4735	0
632	20241210	092100	41661660	4735	4735	4735	4735	0
633	20241210	092000	41661660	4735	4735	4735	4735	0
634	20241210	091900	41661660	4735	4735	4735	4735	0
635	20241210	091800	41661660	4735	4735	4735	4735	0
636	20241210	091700	41661660	4735	4730	4735	4710	1320
637	20241210	091600	35416795	4710	4710	4710	4710	0
638	20241210	091500	35416795	4710	4710	4710	4710	0
639	20241210	091400	35416795	4710	4710	4710	4710	122
640	20241210	091300	34842175	4735	4735	4735	4735	0
641	20241210	091200	34842175	4735	4730	4735	4730	143
642	20241210	091100	34165320	4730	4730	4730	4730	100
643	20241210	091000	33692320	4715	4715	4715	4715	0
644	20241210	090900	33692320	4715	4675	4715	4675	151
645	20241210	090800	32981870	4675	4665	4680	4665	844
646	20241210	090700	29034125	4645	4645	4645	4645	0
647	20241210	090600	29034125	4645	4645	4645	4645	300
648	20241210	090500	27640625	4665	4665	4665	4665	2
649	20241210	090400	27631295	4645	4625	4645	4625	551
650	20241210	090300	25072240	4615	4600	4615	4600	37
651	20241210	090200	24901905	4580	4555	4580	4555	468
652	20241210	090100	22763350	4515	4500	4555	4500	414
653	20241210	090000	20882075	4545	4415	4570	4415	4720