KissMeData/363280/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212900	112299850	2705	2705	2705	2705	1080
3	20241210	212800	112299850	2705	2705	2705	2705	0
4	20241210	212700	112299850	2705	2705	2705	2705	0
5	20241210	212600	112299850	2705	2705	2705	2705	0
6	20241210	212500	112299850	2705	2705	2705	2705	0
7	20241210	212400	112299850	2705	2705	2705	2705	0
8	20241210	212300	112299850	2705	2705	2705	2705	0
9	20241210	212200	112299850	2705	2705	2705	2705	0
10	20241210	212100	112299850	2705	2705	2705	2705	0
11	20241210	212000	112299850	2705	2705	2705	2705	0
12	20241210	211900	112299850	2705	2705	2705	2705	0
13	20241210	211800	112299850	2705	2705	2705	2705	0
14	20241210	211700	112299850	2705	2705	2705	2705	0
15	20241210	211600	112299850	2705	2705	2705	2705	0
16	20241210	211500	112299850	2705	2705	2705	2705	0
17	20241210	211400	112299850	2705	2705	2705	2705	0
18	20241210	211300	112299850	2705	2705	2705	2705	0
19	20241210	211200	112299850	2705	2705	2705	2705	0
20	20241210	211100	112299850	2705	2705	2705	2705	0
21	20241210	211000	112299850	2705	2705	2705	2705	0
22	20241210	210900	112299850	2705	2705	2705	2705	0
23	20241210	210800	112299850	2705	2705	2705	2705	0
24	20241210	210700	112299850	2705	2705	2705	2705	0
25	20241210	210600	112299850	2705	2705	2705	2705	0
26	20241210	210500	112299850	2705	2705	2705	2705	0
27	20241210	210400	112299850	2705	2705	2705	2705	0
28	20241210	210300	112299850	2705	2705	2705	2705	0
29	20241210	210200	112299850	2705	2705	2705	2705	0
30	20241210	210100	112299850	2705	2705	2705	2705	0
31	20241210	210000	112299850	2705	2705	2705	2705	0
32	20241210	205900	112299850	2705	2705	2705	2705	1080
33	20241210	205800	112299850	2705	2705	2705	2705	0
34	20241210	205700	112299850	2705	2705	2705	2705	0
35	20241210	205600	112299850	2705	2705	2705	2705	0
36	20241210	205500	112299850	2705	2705	2705	2705	0
37	20241210	205400	112299850	2705	2705	2705	2705	0
38	20241210	205300	112299850	2705	2705	2705	2705	0
39	20241210	205200	112299850	2705	2705	2705	2705	0
40	20241210	205100	112299850	2705	2705	2705	2705	0
41	20241210	205000	112299850	2705	2705	2705	2705	0
42	20241210	204900	112299850	2705	2705	2705	2705	0
43	20241210	204800	112299850	2705	2705	2705	2705	0
44	20241210	204700	112299850	2705	2705	2705	2705	0
45	20241210	204600	112299850	2705	2705	2705	2705	0
46	20241210	204500	112299850	2705	2705	2705	2705	0
47	20241210	204400	112299850	2705	2705	2705	2705	0
48	20241210	204300	112299850	2705	2705	2705	2705	0
49	20241210	204200	112299850	2705	2705	2705	2705	0
50	20241210	204100	112299850	2705	2705	2705	2705	0
51	20241210	204000	112299850	2705	2705	2705	2705	0
52	20241210	203900	112299850	2705	2705	2705	2705	0
53	20241210	203800	112299850	2705	2705	2705	2705	0
54	20241210	203700	112299850	2705	2705	2705	2705	0
55	20241210	203600	112299850	2705	2705	2705	2705	0
56	20241210	203500	112299850	2705	2705	2705	2705	0
57	20241210	203400	112299850	2705	2705	2705	2705	0
58	20241210	203300	112299850	2705	2705	2705	2705	0
59	20241210	203200	112299850	2705	2705	2705	2705	0
60	20241210	203100	112299850	2705	2705	2705	2705	0
61	20241210	203000	112299850	2705	2705	2705	2705	0
62	20241210	202900	112299850	2705	2705	2705	2705	1080
63	20241210	202800	112299850	2705	2705	2705	2705	0
64	20241210	202700	112299850	2705	2705	2705	2705	0
65	20241210	202600	112299850	2705	2705	2705	2705	0
66	20241210	202500	112299850	2705	2705	2705	2705	0
67	20241210	202400	112299850	2705	2705	2705	2705	0
68	20241210	202300	112299850	2705	2705	2705	2705	0
69	20241210	202200	112299850	2705	2705	2705	2705	0
70	20241210	202100	112299850	2705	2705	2705	2705	0
71	20241210	202000	112299850	2705	2705	2705	2705	0
72	20241210	201900	112299850	2705	2705	2705	2705	0
73	20241210	201800	112299850	2705	2705	2705	2705	0
74	20241210	201700	112299850	2705	2705	2705	2705	0
75	20241210	201600	112299850	2705	2705	2705	2705	0
76	20241210	201500	112299850	2705	2705	2705	2705	0
77	20241210	201400	112299850	2705	2705	2705	2705	0
78	20241210	201300	112299850	2705	2705	2705	2705	0
79	20241210	201200	112299850	2705	2705	2705	2705	0
80	20241210	201100	112299850	2705	2705	2705	2705	0
81	20241210	201000	112299850	2705	2705	2705	2705	0
82	20241210	200900	112299850	2705	2705	2705	2705	0
83	20241210	200800	112299850	2705	2705	2705	2705	0
84	20241210	200700	112299850	2705	2705	2705	2705	0
85	20241210	200600	112299850	2705	2705	2705	2705	0
86	20241210	200500	112299850	2705	2705	2705	2705	0
87	20241210	200400	112299850	2705	2705	2705	2705	0
88	20241210	200300	112299850	2705	2705	2705	2705	0
89	20241210	200200	112299850	2705	2705	2705	2705	0
90	20241210	200100	112299850	2705	2705	2705	2705	0
91	20241210	200000	112299850	2705	2705	2705	2705	0
92	20241210	195900	112299850	2705	2705	2705	2705	1080
93	20241210	195800	112299850	2705	2705	2705	2705	0
94	20241210	195700	112299850	2705	2705	2705	2705	0
95	20241210	195600	112299850	2705	2705	2705	2705	0
96	20241210	195500	112299850	2705	2705	2705	2705	0
97	20241210	195400	112299850	2705	2705	2705	2705	0
98	20241210	195300	112299850	2705	2705	2705	2705	0
99	20241210	195200	112299850	2705	2705	2705	2705	0
100	20241210	195100	112299850	2705	2705	2705	2705	0
101	20241210	195000	112299850	2705	2705	2705	2705	0
102	20241210	194900	112299850	2705	2705	2705	2705	0
103	20241210	194800	112299850	2705	2705	2705	2705	0
104	20241210	194700	112299850	2705	2705	2705	2705	0
105	20241210	194600	112299850	2705	2705	2705	2705	0
106	20241210	194500	112299850	2705	2705	2705	2705	0
107	20241210	194400	112299850	2705	2705	2705	2705	0
108	20241210	194300	112299850	2705	2705	2705	2705	0
109	20241210	194200	112299850	2705	2705	2705	2705	0
110	20241210	194100	112299850	2705	2705	2705	2705	0
111	20241210	194000	112299850	2705	2705	2705	2705	0
112	20241210	193900	112299850	2705	2705	2705	2705	0
113	20241210	193800	112299850	2705	2705	2705	2705	0
114	20241210	193700	112299850	2705	2705	2705	2705	0
115	20241210	193600	112299850	2705	2705	2705	2705	0
116	20241210	193500	112299850	2705	2705	2705	2705	0
117	20241210	193400	112299850	2705	2705	2705	2705	0
118	20241210	193300	112299850	2705	2705	2705	2705	0
119	20241210	193200	112299850	2705	2705	2705	2705	0
120	20241210	193100	112299850	2705	2705	2705	2705	0
121	20241210	193000	112299850	2705	2705	2705	2705	0
122	20241210	192900	112299850	2705	2705	2705	2705	1080
123	20241210	192800	112299850	2705	2705	2705	2705	0
124	20241210	192700	112299850	2705	2705	2705	2705	0
125	20241210	192600	112299850	2705	2705	2705	2705	0
126	20241210	192500	112299850	2705	2705	2705	2705	0
127	20241210	192400	112299850	2705	2705	2705	2705	0
128	20241210	192300	112299850	2705	2705	2705	2705	0
129	20241210	192200	112299850	2705	2705	2705	2705	0
130	20241210	192100	112299850	2705	2705	2705	2705	0
131	20241210	192000	112299850	2705	2705	2705	2705	0
132	20241210	191900	112299850	2705	2705	2705	2705	0
133	20241210	191800	112299850	2705	2705	2705	2705	0
134	20241210	191700	112299850	2705	2705	2705	2705	0
135	20241210	191600	112299850	2705	2705	2705	2705	0
136	20241210	191500	112299850	2705	2705	2705	2705	0
137	20241210	191400	112299850	2705	2705	2705	2705	0
138	20241210	191300	112299850	2705	2705	2705	2705	0
139	20241210	191200	112299850	2705	2705	2705	2705	0
140	20241210	191100	112299850	2705	2705	2705	2705	0
141	20241210	191000	112299850	2705	2705	2705	2705	0
142	20241210	190900	112299850	2705	2705	2705	2705	0
143	20241210	190800	112299850	2705	2705	2705	2705	0
144	20241210	190700	112299850	2705	2705	2705	2705	0
145	20241210	190600	112299850	2705	2705	2705	2705	0
146	20241210	190500	112299850	2705	2705	2705	2705	0
147	20241210	190400	112299850	2705	2705	2705	2705	0
148	20241210	190300	112299850	2705	2705	2705	2705	0
149	20241210	190200	112299850	2705	2705	2705	2705	0
150	20241210	190100	112299850	2705	2705	2705	2705	0
151	20241210	190000	112299850	2705	2705	2705	2705	0
152	20241210	185900	112299850	2705	2705	2705	2705	1080
153	20241210	185800	112299850	2705	2705	2705	2705	0
154	20241210	185700	112299850	2705	2705	2705	2705	0
155	20241210	185600	112299850	2705	2705	2705	2705	0
156	20241210	185500	112299850	2705	2705	2705	2705	0
157	20241210	185400	112299850	2705	2705	2705	2705	0
158	20241210	185300	112299850	2705	2705	2705	2705	0
159	20241210	185200	112299850	2705	2705	2705	2705	0
160	20241210	185100	112299850	2705	2705	2705	2705	0
161	20241210	185000	112299850	2705	2705	2705	2705	0
162	20241210	184900	112299850	2705	2705	2705	2705	0
163	20241210	184800	112299850	2705	2705	2705	2705	0
164	20241210	184700	112299850	2705	2705	2705	2705	0
165	20241210	184600	112299850	2705	2705	2705	2705	0
166	20241210	184500	112299850	2705	2705	2705	2705	0
167	20241210	184400	112299850	2705	2705	2705	2705	0
168	20241210	184300	112299850	2705	2705	2705	2705	0
169	20241210	184200	112299850	2705	2705	2705	2705	0
170	20241210	184100	112299850	2705	2705	2705	2705	0
171	20241210	184000	112299850	2705	2705	2705	2705	0
172	20241210	183900	112299850	2705	2705	2705	2705	0
173	20241210	183800	112299850	2705	2705	2705	2705	0
174	20241210	183700	112299850	2705	2705	2705	2705	0
175	20241210	183600	112299850	2705	2705	2705	2705	0
176	20241210	183500	112299850	2705	2705	2705	2705	0
177	20241210	183400	112299850	2705	2705	2705	2705	0
178	20241210	183300	112299850	2705	2705	2705	2705	0
179	20241210	183200	112299850	2705	2705	2705	2705	0
180	20241210	183100	112299850	2705	2705	2705	2705	0
181	20241210	183000	112299850	2705	2705	2705	2705	0
182	20241210	182900	112299850	2705	2705	2705	2705	1080
183	20241210	182800	112299850	2705	2705	2705	2705	0
184	20241210	182700	112299850	2705	2705	2705	2705	0
185	20241210	182600	112299850	2705	2705	2705	2705	0
186	20241210	182500	112299850	2705	2705	2705	2705	0
187	20241210	182400	112299850	2705	2705	2705	2705	0
188	20241210	182300	112299850	2705	2705	2705	2705	0
189	20241210	182200	112299850	2705	2705	2705	2705	0
190	20241210	182100	112299850	2705	2705	2705	2705	0
191	20241210	182000	112299850	2705	2705	2705	2705	0
192	20241210	181900	112299850	2705	2705	2705	2705	0
193	20241210	181800	112299850	2705	2705	2705	2705	0
194	20241210	181700	112299850	2705	2705	2705	2705	0
195	20241210	181600	112299850	2705	2705	2705	2705	0
196	20241210	181500	112299850	2705	2705	2705	2705	0
197	20241210	181400	112299850	2705	2705	2705	2705	0
198	20241210	181300	112299850	2705	2705	2705	2705	0
199	20241210	181200	112299850	2705	2705	2705	2705	0
200	20241210	181100	112299850	2705	2705	2705	2705	0
201	20241210	181000	112299850	2705	2705	2705	2705	0
202	20241210	180900	112299850	2705	2705	2705	2705	0
203	20241210	180800	112299850	2705	2705	2705	2705	0
204	20241210	180700	112299850	2705	2705	2705	2705	0
205	20241210	180600	112299850	2705	2705	2705	2705	0
206	20241210	180500	112299850	2705	2705	2705	2705	0
207	20241210	180400	112299850	2705	2705	2705	2705	0
208	20241210	180300	112299850	2705	2705	2705	2705	0
209	20241210	180200	112299850	2705	2705	2705	2705	0
210	20241210	180100	112299850	2705	2705	2705	2705	0
211	20241210	180000	112299850	2705	2705	2705	2705	0
212	20241210	175900	112299850	2705	2705	2705	2705	1080
213	20241210	175800	112299850	2705	2705	2705	2705	0
214	20241210	175700	112299850	2705	2705	2705	2705	0
215	20241210	175600	112299850	2705	2705	2705	2705	0
216	20241210	175500	112299850	2705	2705	2705	2705	0
217	20241210	175400	112299850	2705	2705	2705	2705	0
218	20241210	175300	112299850	2705	2705	2705	2705	0
219	20241210	175200	112299850	2705	2705	2705	2705	0
220	20241210	175100	112299850	2705	2705	2705	2705	0
221	20241210	175000	112299850	2705	2705	2705	2705	0
222	20241210	174900	112299850	2705	2705	2705	2705	0
223	20241210	174800	112299850	2705	2705	2705	2705	0
224	20241210	174700	112299850	2705	2705	2705	2705	0
225	20241210	174600	112299850	2705	2705	2705	2705	0
226	20241210	174500	112299850	2705	2705	2705	2705	0
227	20241210	174400	112299850	2705	2705	2705	2705	0
228	20241210	174300	112299850	2705	2705	2705	2705	0
229	20241210	174200	112299850	2705	2705	2705	2705	0
230	20241210	174100	112299850	2705	2705	2705	2705	0
231	20241210	174000	112299850	2705	2705	2705	2705	0
232	20241210	173900	112299850	2705	2705	2705	2705	0
233	20241210	173800	112299850	2705	2705	2705	2705	0
234	20241210	173700	112299850	2705	2705	2705	2705	0
235	20241210	173600	112299850	2705	2705	2705	2705	0
236	20241210	173500	112299850	2705	2705	2705	2705	0
237	20241210	173400	112299850	2705	2705	2705	2705	0
238	20241210	173300	112299850	2705	2705	2705	2705	0
239	20241210	173200	112299850	2705	2705	2705	2705	0
240	20241210	173100	112299850	2705	2705	2705	2705	0
241	20241210	173000	112299850	2705	2705	2705	2705	0
242	20241210	172900	112299850	2705	2705	2705	2705	1080
243	20241210	172800	112299850	2705	2705	2705	2705	0
244	20241210	172700	112299850	2705	2705	2705	2705	0
245	20241210	172600	112299850	2705	2705	2705	2705	0
246	20241210	172500	112299850	2705	2705	2705	2705	0
247	20241210	172400	112299850	2705	2705	2705	2705	0
248	20241210	172300	112299850	2705	2705	2705	2705	0
249	20241210	172200	112299850	2705	2705	2705	2705	0
250	20241210	172100	112299850	2705	2705	2705	2705	0
251	20241210	172000	112299850	2705	2705	2705	2705	0
252	20241210	171900	112299850	2705	2705	2705	2705	0
253	20241210	171800	112299850	2705	2705	2705	2705	0
254	20241210	171700	112299850	2705	2705	2705	2705	0
255	20241210	171600	112299850	2705	2705	2705	2705	0
256	20241210	171500	112299850	2705	2705	2705	2705	0
257	20241210	171400	112299850	2705	2705	2705	2705	0
258	20241210	171300	112299850	2705	2705	2705	2705	0
259	20241210	171200	112299850	2705	2705	2705	2705	0
260	20241210	171100	112299850	2705	2705	2705	2705	0
261	20241210	171000	112299850	2705	2705	2705	2705	0
262	20241210	170900	112299850	2705	2705	2705	2705	0
263	20241210	170800	112299850	2705	2705	2705	2705	0
264	20241210	170700	112299850	2705	2705	2705	2705	0
265	20241210	170600	112299850	2705	2705	2705	2705	0
266	20241210	170500	112299850	2705	2705	2705	2705	0
267	20241210	170400	112299850	2705	2705	2705	2705	0
268	20241210	170300	112299850	2705	2705	2705	2705	0
269	20241210	170200	112299850	2705	2705	2705	2705	0
270	20241210	170100	112299850	2705	2705	2705	2705	0
271	20241210	170000	112299850	2705	2705	2705	2705	0
272	20241210	165900	112299850	2705	2705	2705	2705	1080
273	20241210	165800	112299850	2705	2705	2705	2705	0
274	20241210	165700	112299850	2705	2705	2705	2705	0
275	20241210	165600	112299850	2705	2705	2705	2705	0
276	20241210	165500	112299850	2705	2705	2705	2705	0
277	20241210	165400	112299850	2705	2705	2705	2705	0
278	20241210	165300	112299850	2705	2705	2705	2705	0
279	20241210	165200	112299850	2705	2705	2705	2705	0
280	20241210	165100	112299850	2705	2705	2705	2705	0
281	20241210	165000	112299850	2705	2705	2705	2705	0
282	20241210	164900	112299850	2705	2705	2705	2705	0
283	20241210	164800	112299850	2705	2705	2705	2705	0
284	20241210	164700	112299850	2705	2705	2705	2705	0
285	20241210	164600	112299850	2705	2705	2705	2705	0
286	20241210	164500	112299850	2705	2705	2705	2705	0
287	20241210	164400	112299850	2705	2705	2705	2705	0
288	20241210	164300	112299850	2705	2705	2705	2705	0
289	20241210	164200	112299850	2705	2705	2705	2705	0
290	20241210	164100	112299850	2705	2705	2705	2705	0
291	20241210	164000	112299850	2705	2705	2705	2705	0
292	20241210	163900	112299850	2705	2705	2705	2705	0
293	20241210	163800	112299850	2705	2705	2705	2705	0
294	20241210	163700	112299850	2705	2705	2705	2705	0
295	20241210	163600	112299850	2705	2705	2705	2705	0
296	20241210	163500	112299850	2705	2705	2705	2705	0
297	20241210	163400	112299850	2705	2705	2705	2705	0
298	20241210	163300	112299850	2705	2705	2705	2705	0
299	20241210	163200	112299850	2705	2705	2705	2705	0
300	20241210	163100	112299850	2705	2705	2705	2705	0
301	20241210	163000	112299850	2705	2705	2705	2705	0
302	20241210	162900	112299850	2705	2705	2705	2705	1080
303	20241210	162800	112299850	2705	2705	2705	2705	0
304	20241210	162700	112299850	2705	2705	2705	2705	0
305	20241210	162600	112299850	2705	2705	2705	2705	0
306	20241210	162500	112299850	2705	2705	2705	2705	0
307	20241210	162400	112299850	2705	2705	2705	2705	0
308	20241210	162300	112299850	2705	2705	2705	2705	0
309	20241210	162200	112299850	2705	2705	2705	2705	0
310	20241210	162100	112299850	2705	2705	2705	2705	0
311	20241210	162000	112299850	2705	2705	2705	2705	0
312	20241210	161900	112299850	2705	2705	2705	2705	0
313	20241210	161800	112299850	2705	2705	2705	2705	0
314	20241210	161700	112299850	2705	2705	2705	2705	0
315	20241210	161600	112299850	2705	2705	2705	2705	0
316	20241210	161500	112299850	2705	2705	2705	2705	0
317	20241210	161400	112299850	2705	2705	2705	2705	0
318	20241210	161300	112299850	2705	2705	2705	2705	0
319	20241210	161200	112299850	2705	2705	2705	2705	0
320	20241210	161100	112299850	2705	2705	2705	2705	0
321	20241210	161000	112299850	2705	2705	2705	2705	0
322	20241210	160900	112299850	2705	2705	2705	2705	0
323	20241210	160800	112299850	2705	2705	2705	2705	0
324	20241210	160700	112299850	2705	2705	2705	2705	0
325	20241210	160600	112299850	2705	2705	2705	2705	0
326	20241210	160500	112299850	2705	2705	2705	2705	0
327	20241210	160400	112299850	2705	2705	2705	2705	0
328	20241210	160300	112299850	2705	2705	2705	2705	0
329	20241210	160200	112299850	2705	2705	2705	2705	0
330	20241210	160100	112299850	2705	2705	2705	2705	0
331	20241210	160000	112299850	2705	2705	2705	2705	0
332	20241210	155900	112299850	2705	2705	2705	2705	1080
333	20241210	155800	112299850	2705	2705	2705	2705	0
334	20241210	155700	112299850	2705	2705	2705	2705	0
335	20241210	155600	112299850	2705	2705	2705	2705	0
336	20241210	155500	112299850	2705	2705	2705	2705	0
337	20241210	155400	112299850	2705	2705	2705	2705	0
338	20241210	155300	112299850	2705	2705	2705	2705	0
339	20241210	155200	112299850	2705	2705	2705	2705	0
340	20241210	155100	112299850	2705	2705	2705	2705	0
341	20241210	155000	112299850	2705	2705	2705	2705	0
342	20241210	154900	112299850	2705	2705	2705	2705	0
343	20241210	154800	112299850	2705	2705	2705	2705	0
344	20241210	154700	112299850	2705	2705	2705	2705	0
345	20241210	154600	112299850	2705	2705	2705	2705	0
346	20241210	154500	112299850	2705	2705	2705	2705	0
347	20241210	154400	112299850	2705	2705	2705	2705	0
348	20241210	154300	112299850	2705	2705	2705	2705	0
349	20241210	154200	112299850	2705	2705	2705	2705	0
350	20241210	154100	112299850	2705	2705	2705	2705	0
351	20241210	154000	112299850	2705	2705	2705	2705	0
352	20241210	153900	112299850	2705	2705	2705	2705	0
353	20241210	153800	112299850	2705	2705	2705	2705	0
354	20241210	153700	112299850	2705	2705	2705	2705	0
355	20241210	153600	112299850	2705	2705	2705	2705	0
356	20241210	153500	112299850	2705	2705	2705	2705	0
357	20241210	153400	112299850	2705	2705	2705	2705	0
358	20241210	153300	112299850	2705	2705	2705	2705	0
359	20241210	153200	112299850	2705	2705	2705	2705	0
360	20241210	153100	112299850	2705	2705	2705	2705	0
361	20241210	153000	112299850	2705	2705	2705	2705	1080
362	20241210	152900	109378450	2695	2695	2695	2695	0
363	20241210	152800	109378450	2695	2695	2695	2695	0
364	20241210	152700	109378450	2695	2695	2695	2695	0
365	20241210	152600	109378450	2695	2695	2695	2695	0
366	20241210	152500	109378450	2695	2695	2695	2695	0
367	20241210	152400	109378450	2695	2695	2695	2695	0
368	20241210	152300	109378450	2695	2695	2695	2695	0
369	20241210	152200	109378450	2695	2695	2695	2695	0
370	20241210	152100	109378450	2695	2695	2695	2695	0
371	20241210	152000	109378450	2695	2695	2695	2695	0
372	20241210	151900	109378450	2695	2690	2695	2690	11
373	20241210	151800	109348835	2690	2695	2695	2690	9
374	20241210	151700	109324590	2690	2690	2690	2690	0
375	20241210	151600	109324590	2690	2695	2695	2690	3
376	20241210	151500	109316510	2700	2700	2705	2695	8
377	20241210	151400	109294915	2705	2685	2705	2685	39
378	20241210	151300	109189600	2685	2695	2695	2675	17
379	20241210	151200	109143950	2700	2700	2705	2700	4630
380	20241210	151100	96642945	2700	2700	2700	2700	1
381	20241210	151000	96640245	2705	2705	2705	2705	2
382	20241210	150900	96634835	2705	2705	2705	2705	1
383	20241210	150800	96632130	2710	2710	2710	2710	0
384	20241210	150700	96632130	2710	2710	2710	2710	0
385	20241210	150600	96632130	2710	2710	2710	2710	0
386	20241210	150500	96632130	2710	2710	2710	2710	0
387	20241210	150400	96632130	2710	2710	2710	2710	0
388	20241210	150300	96632130	2710	2715	2715	2710	5
389	20241210	150200	96618570	2720	2720	2720	2720	0
390	20241210	150100	96618570	2720	2720	2720	2720	0
391	20241210	150000	96618570	2720	2725	2725	2720	7
392	20241210	145900	96599525	2725	2730	2730	2720	92
393	20241210	145800	96349220	2715	2710	2735	2710	497
394	20241210	145700	94991630	2710	2710	2710	2710	2
395	20241210	145600	94986210	2705	2705	2705	2705	0
396	20241210	145500	94986210	2705	2705	2705	2705	0
397	20241210	145400	94986210	2705	2705	2725	2705	2001
398	20241210	145300	89536620	2700	2700	2700	2700	0
399	20241210	145200	89536620	2700	2700	2700	2700	0
400	20241210	145100	89536620	2700	2700	2700	2700	0
401	20241210	145000	89536620	2700	2700	2700	2700	0
402	20241210	144900	89536620	2700	2700	2700	2700	0
403	20241210	144800	89536620	2700	2700	2700	2700	0
404	20241210	144700	89536620	2700	2700	2700	2700	0
405	20241210	144600	89536620	2700	2705	2705	2700	3
406	20241210	144500	89528510	2710	2710	2710	2710	3
407	20241210	144400	89520380	2705	2705	2720	2705	12
408	20241210	144300	89487865	2705	2705	2720	2705	544
409	20241210	144200	88013445	2700	2700	2700	2700	0
410	20241210	144100	88013445	2700	2695	2700	2695	5
411	20241210	144000	87999965	2700	2700	2700	2700	0
412	20241210	143900	87999965	2700	2700	2700	2700	0
413	20241210	143800	87999965	2700	2700	2700	2700	0
414	20241210	143700	87999965	2700	2695	2700	2695	4
415	20241210	143600	87989170	2695	2695	2695	2695	0
416	20241210	143500	87989170	2695	2695	2695	2695	1
417	20241210	143400	87986475	2700	2700	2700	2700	0
418	20241210	143300	87986475	2700	2700	2700	2700	0
419	20241210	143200	87986475	2700	2700	2700	2700	5
420	20241210	143100	87972975	2695	2695	2695	2695	1
421	20241210	143000	87970280	2695	2695	2695	2695	0
422	20241210	142900	87970280	2695	2695	2695	2695	0
423	20241210	142800	87970280	2695	2695	2695	2695	0
424	20241210	142700	87970280	2695	2695	2695	2695	0
425	20241210	142600	87970280	2695	2695	2695	2695	0
426	20241210	142500	87970280	2695	2685	2710	2685	2109
427	20241210	142400	82282970	2680	2680	2680	2680	195
428	20241210	142300	81760370	2675	2675	2675	2675	0
429	20241210	142200	81760370	2675	2670	2675	2670	440
430	20241210	142100	80584340	2665	2665	2665	2665	0
431	20241210	142000	80584340	2665	2665	2665	2665	6
432	20241210	141900	80568350	2665	2665	2665	2665	0
433	20241210	141800	80568350	2665	2665	2665	2665	0
434	20241210	141700	80568350	2665	2665	2665	2665	0
435	20241210	141600	80568350	2665	2665	2665	2665	0
436	20241210	141500	80568350	2665	2665	2665	2665	0
437	20241210	141400	80568350	2665	2665	2665	2665	0
438	20241210	141300	80568350	2665	2665	2665	2665	251
439	20241210	141200	79899435	2665	2665	2665	2665	0
440	20241210	141100	79899435	2665	2665	2665	2665	0
441	20241210	141000	79899435	2665	2665	2665	2665	499
442	20241210	140900	78569600	2665	2665	2665	2665	0
443	20241210	140800	78569600	2665	2665	2665	2665	0
444	20241210	140700	78569600	2665	2665	2665	2665	5
445	20241210	140600	78556275	2660	2660	2660	2660	0
446	20241210	140500	78556275	2660	2660	2660	2660	8
447	20241210	140400	78534995	2660	2660	2660	2660	6
448	20241210	140300	78519035	2660	2660	2660	2660	0
449	20241210	140200	78519035	2660	2660	2660	2660	0
450	20241210	140100	78519035	2660	2660	2660	2660	0
451	20241210	140000	78519035	2660	2660	2660	2660	0
452	20241210	135900	78519035	2660	2660	2660	2660	0
453	20241210	135800	78519035	2660	2660	2660	2660	0
454	20241210	135700	78519035	2660	2660	2660	2660	1
455	20241210	135600	78516375	2660	2660	2660	2660	0
456	20241210	135500	78516375	2660	2660	2660	2660	100
457	20241210	135400	78250375	2665	2660	2665	2660	111
458	20241210	135300	77955105	2660	2660	2660	2660	0
459	20241210	135200	77955105	2660	2660	2660	2660	100
460	20241210	135100	77689105	2665	2665	2665	2665	0
461	20241210	135000	77689105	2665	2665	2665	2665	0
462	20241210	134900	77689105	2665	2665	2665	2665	0
463	20241210	134800	77689105	2665	2660	2665	2660	7
464	20241210	134700	77670480	2660	2660	2660	2660	0
465	20241210	134600	77670480	2660	2660	2660	2660	0
466	20241210	134500	77670480	2660	2660	2660	2660	0
467	20241210	134400	77670480	2660	2660	2660	2660	100
468	20241210	134300	77404480	2660	2660	2660	2660	0
469	20241210	134200	77404480	2660	2660	2660	2660	0
470	20241210	134100	77404480	2660	2660	2660	2660	106
471	20241210	134000	77122520	2665	2665	2665	2665	0
472	20241210	133900	77122520	2665	2665	2665	2665	1
473	20241210	133800	77119855	2670	2670	2670	2670	4
474	20241210	133700	77109175	2670	2670	2670	2670	0
475	20241210	133600	77109175	2670	2670	2670	2670	1
476	20241210	133500	77106505	2665	2665	2665	2665	0
477	20241210	133400	77106505	2665	2665	2665	2665	0
478	20241210	133300	77106505	2665	2665	2665	2665	0
479	20241210	133200	77106505	2665	2665	2665	2665	176
480	20241210	133100	76637465	2665	2665	2665	2665	0
481	20241210	133000	76637465	2665	2665	2665	2665	0
482	20241210	132900	76637465	2665	2665	2665	2665	22
483	20241210	132800	76578835	2660	2660	2660	2660	498
484	20241210	132700	75254155	2660	2660	2660	2660	0
485	20241210	132600	75254155	2660	2660	2660	2660	0
486	20241210	132500	75254155	2660	2660	2660	2660	0
487	20241210	132400	75254155	2660	2660	2660	2660	71
488	20241210	132300	75065295	2660	2660	2660	2660	15
489	20241210	132200	75025395	2660	2660	2660	2660	0
490	20241210	132100	75025395	2660	2660	2660	2660	276
491	20241210	132000	74291235	2660	2660	2660	2660	0
492	20241210	131900	74291235	2660	2660	2660	2660	71
493	20241210	131800	74102375	2660	2660	2660	2660	23
494	20241210	131700	74041195	2660	2660	2660	2660	6
495	20241210	131600	74025235	2675	2675	2675	2675	0
496	20241210	131500	74025235	2675	2675	2675	2675	0
497	20241210	131400	74025235	2675	2675	2675	2675	0
498	20241210	131300	74025235	2675	2675	2675	2675	0
499	20241210	131200	74025235	2675	2665	2675	2665	1000
500	20241210	131100	71350245	2665	2665	2665	2665	0
501	20241210	131000	71350245	2665	2675	2675	2665	3234
502	20241210	130900	62719130	2670	2670	2670	2670	0
503	20241210	130800	62719130	2670	2670	2670	2670	0
504	20241210	130700	62719130	2670	2670	2670	2670	1099
505	20241210	130600	59784800	2660	2660	2660	2660	0
506	20241210	130500	59784800	2660	2660	2660	2660	5
507	20241210	130400	59771500	2655	2655	2655	2655	0
508	20241210	130300	59771500	2655	2655	2655	2655	203
509	20241210	130200	59232535	2660	2660	2660	2660	0
510	20241210	130100	59232535	2660	2660	2660	2660	93
511	20241210	130000	58985155	2660	2660	2660	2660	0
512	20241210	125900	58985155	2660	2660	2660	2660	0
513	20241210	125800	58985155	2660	2660	2660	2660	0
514	20241210	125700	58985155	2660	2660	2660	2660	0
515	20241210	125600	58985155	2660	2655	2660	2655	4
516	20241210	125500	58974530	2655	2655	2655	2655	0
517	20241210	125400	58974530	2655	2655	2655	2655	0
518	20241210	125300	58974530	2655	2650	2655	2650	7
519	20241210	125200	58955975	2655	2655	2655	2655	1
520	20241210	125100	58953320	2650	2650	2650	2650	0
521	20241210	125000	58953320	2650	2650	2650	2650	0
522	20241210	124900	58953320	2650	2655	2655	2650	19
523	20241210	124800	58902880	2650	2650	2650	2650	0
524	20241210	124700	58902880	2650	2650	2650	2650	0
525	20241210	124600	58902880	2650	2650	2650	2650	0
526	20241210	124500	58902880	2650	2650	2650	2650	0
527	20241210	124400	58902880	2650	2650	2650	2650	6
528	20241210	124300	58886980	2650	2650	2650	2650	0
529	20241210	124200	58886980	2650	2650	2650	2650	0
530	20241210	124100	58886980	2650	2650	2650	2650	0
531	20241210	124000	58886980	2650	2650	2650	2650	0
532	20241210	123900	58886980	2650	2650	2650	2650	0
533	20241210	123800	58886980	2650	2650	2650	2650	0
534	20241210	123700	58886980	2650	2650	2650	2650	0
535	20241210	123600	58886980	2650	2650	2650	2650	0
536	20241210	123500	58886980	2650	2650	2650	2650	5
537	20241210	123400	58873730	2650	2650	2650	2650	0
538	20241210	123300	58873730	2650	2650	2650	2650	0
539	20241210	123200	58873730	2650	2650	2650	2650	0
540	20241210	123100	58873730	2650	2650	2650	2650	0
541	20241210	123000	58873730	2650	2650	2650	2650	14
542	20241210	122900	58836630	2650	2650	2650	2650	0
543	20241210	122800	58836630	2650	2650	2650	2650	0
544	20241210	122700	58836630	2650	2650	2650	2650	0
545	20241210	122600	58836630	2650	2650	2650	2650	0
546	20241210	122500	58836630	2650	2650	2650	2650	938
547	20241210	122400	56350930	2650	2650	2650	2650	6
548	20241210	122300	56335030	2650	2650	2650	2650	0
549	20241210	122200	56335030	2650	2650	2650	2650	0
550	20241210	122100	56335030	2650	2650	2650	2650	0
551	20241210	122000	56335030	2650	2650	2650	2650	0
552	20241210	121900	56335030	2650	2650	2650	2650	0
553	20241210	121800	56335030	2650	2650	2650	2650	0
554	20241210	121700	56335030	2650	2650	2650	2650	8
555	20241210	121600	56313830	2650	2650	2650	2650	0
556	20241210	121500	56313830	2650	2650	2650	2650	6
557	20241210	121400	56297930	2665	2665	2665	2665	0
558	20241210	121300	56297930	2665	2665	2665	2665	0
559	20241210	121200	56297930	2665	2665	2665	2665	0
560	20241210	121100	56297930	2665	2665	2665	2665	0
561	20241210	121000	56297930	2665	2665	2665	2665	0
562	20241210	120900	56297930	2665	2665	2665	2665	2
563	20241210	120800	56292600	2665	2665	2665	2665	0
564	20241210	120700	56292600	2665	2665	2665	2665	0
565	20241210	120600	56292600	2665	2665	2665	2665	0
566	20241210	120500	56292600	2665	2665	2665	2665	0
567	20241210	120400	56292600	2665	2665	2665	2665	0
568	20241210	120300	56292600	2665	2665	2665	2665	0
569	20241210	120200	56292600	2665	2665	2665	2665	31
570	20241210	120100	56209985	2650	2650	2650	2650	0
571	20241210	120000	56209985	2650	2650	2650	2650	0
572	20241210	115900	56209985	2650	2650	2650	2650	0
573	20241210	115800	56209985	2650	2650	2650	2650	1
574	20241210	115700	56207335	2650	2650	2650	2650	0
575	20241210	115600	56207335	2650	2650	2650	2650	0
576	20241210	115500	56207335	2650	2650	2650	2650	0
577	20241210	115400	56207335	2650	2650	2650	2650	1
578	20241210	115300	56204685	2655	2655	2655	2655	0
579	20241210	115200	56204685	2655	2655	2655	2655	0
580	20241210	115100	56204685	2655	2655	2655	2655	0
581	20241210	115000	56204685	2655	2650	2655	2650	1952
582	20241210	114900	51024825	2650	2650	2650	2650	138
583	20241210	114800	50659125	2645	2645	2645	2645	0
584	20241210	114700	50659125	2645	2645	2645	2645	0
585	20241210	114600	50659125	2645	2645	2645	2645	0
586	20241210	114500	50659125	2645	2645	2645	2645	0
587	20241210	114400	50659125	2645	2650	2650	2645	54
588	20241210	114300	50516030	2650	2650	2650	2650	0
589	20241210	114200	50516030	2650	2650	2650	2650	0
590	20241210	114100	50516030	2650	2650	2650	2650	2
591	20241210	114000	50510730	2655	2655	2655	2655	0
592	20241210	113900	50510730	2655	2655	2655	2655	0
593	20241210	113800	50510730	2655	2655	2655	2655	110
594	20241210	113700	50218680	2645	2645	2645	2645	0
595	20241210	113600	50218680	2645	2645	2645	2645	83
596	20241210	113500	49999145	2660	2660	2660	2660	0
597	20241210	113400	49999145	2660	2660	2660	2660	38
598	20241210	113300	49898065	2655	2640	2655	2640	104
599	20241210	113200	49622035	2640	2640	2640	2640	0
600	20241210	113100	49622035	2640	2640	2640	2640	0
601	20241210	113000	49622035	2640	2640	2640	2640	0
602	20241210	112900	49622035	2640	2640	2640	2640	0
603	20241210	112800	49622035	2640	2655	2655	2640	12
604	20241210	112700	49590200	2645	2645	2645	2645	10
605	20241210	112600	49563750	2640	2640	2640	2640	0
606	20241210	112500	49563750	2640	2645	2645	2640	2279
607	20241210	112400	43535890	2650	2645	2650	2645	1010
608	20241210	112300	40859440	2650	2650	2650	2650	7
609	20241210	112200	40840890	2645	2645	2645	2645	2
610	20241210	112100	40835600	2640	2645	2645	2640	5
611	20241210	112000	40822380	2645	2655	2655	2640	959
612	20241210	111900	38276305	2655	2655	2655	2655	0
613	20241210	111800	38276305	2655	2645	2655	2645	60
614	20241210	111700	38117315	2650	2650	2650	2640	232
615	20241210	111600	37503570	2650	2650	2655	2650	81
616	20241210	111500	37288900	2650	2655	2655	2650	68
617	20241210	111400	37108550	2655	2655	2655	2655	0
618	20241210	111300	37108550	2655	2655	2655	2655	0
619	20241210	111200	37108550	2655	2655	2655	2655	0
620	20241210	111100	37108550	2655	2655	2655	2655	0
621	20241210	111000	37108550	2655	2655	2655	2655	0
622	20241210	110900	37108550	2655	2655	2655	2655	0
623	20241210	110800	37108550	2655	2660	2660	2655	308
624	20241210	110700	36289500	2660	2660	2660	2660	1
625	20241210	110600	36286840	2660	2660	2660	2660	0
626	20241210	110500	36286840	2660	2660	2660	2660	0
627	20241210	110400	36286840	2660	2660	2660	2660	0
628	20241210	110300	36286840	2660	2660	2660	2660	4
629	20241210	110200	36276200	2660	2660	2660	2660	16
630	20241210	110100	36233640	2655	2655	2655	2655	0
631	20241210	110000	36233640	2655	2655	2655	2655	0
632	20241210	105900	36233640	2655	2655	2655	2655	0
633	20241210	105800	36233640	2655	2655	2655	2655	6
634	20241210	105700	36217710	2660	2660	2660	2660	0
635	20241210	105600	36217710	2660	2660	2660	2660	1
636	20241210	105500	36215050	2660	2660	2660	2660	0
637	20241210	105400	36215050	2660	2660	2660	2660	0
638	20241210	105300	36215050	2660	2660	2660	2660	2
639	20241210	105200	36209730	2660	2660	2660	2660	0
640	20241210	105100	36209730	2660	2660	2660	2660	6
641	20241210	105000	36193770	2665	2665	2665	2665	0
642	20241210	104900	36193770	2665	2665	2665	2665	0
643	20241210	104800	36193770	2665	2665	2665	2665	6
644	20241210	104700	36177780	2660	2660	2660	2660	40
645	20241210	104600	36071380	2665	2665	2665	2665	0
646	20241210	104500	36071380	2665	2665	2665	2665	0
647	20241210	104400	36071380	2665	2665	2665	2665	1
648	20241210	104300	36068715	2665	2665	2665	2665	4
649	20241210	104200	36058055	2665	2665	2665	2665	82
650	20241210	104100	35839525	2660	2660	2660	2660	0
651	20241210	104000	35839525	2660	2660	2660	2660	0
652	20241210	103900	35839525	2660	2660	2660	2660	0
653	20241210	103800	35839525	2660	2660	2660	2660	6
654	20241210	103700	35823565	2660	2660	2660	2660	0
655	20241210	103600	35823565	2660	2660	2660	2660	2
656	20241210	103500	35818245	2660	2660	2660	2660	1
657	20241210	103400	35815585	2655	2665	2665	2655	244
658	20241210	103300	35167225	2665	2665	2665	2665	5
659	20241210	103200	35153900	2665	2665	2665	2665	2
660	20241210	103100	35148570	2665	2665	2665	2665	0
661	20241210	103000	35148570	2665	2665	2665	2665	0
662	20241210	102900	35148570	2665	2665	2665	2665	0
663	20241210	102800	35148570	2665	2665	2665	2665	0
664	20241210	102700	35148570	2665	2665	2665	2665	0
665	20241210	102600	35148570	2665	2665	2665	2665	0
666	20241210	102500	35148570	2665	2665	2665	2665	400
667	20241210	102400	34082570	2665	2655	2665	2655	463
668	20241210	102300	32850305	2655	2660	2660	2655	506
669	20241210	102200	31506735	2665	2665	2665	2665	20
670	20241210	102100	31453435	2660	2660	2660	2660	0
671	20241210	102000	31453435	2660	2660	2660	2660	0
672	20241210	101900	31453435	2660	2660	2660	2660	0
673	20241210	101800	31453435	2660	2660	2660	2660	0
674	20241210	101700	31453435	2660	2660	2660	2660	0
675	20241210	101600	31453435	2660	2660	2660	2660	6
676	20241210	101500	31437475	2665	2665	2665	2665	0
677	20241210	101400	31437475	2665	2665	2665	2665	0
678	20241210	101300	31437475	2665	2665	2665	2665	0
679	20241210	101200	31437475	2665	2665	2665	2665	4
680	20241210	101100	31426815	2665	2665	2665	2665	0
681	20241210	101000	31426815	2665	2665	2665	2665	6
682	20241210	100900	31410825	2670	2670	2670	2670	1
683	20241210	100800	31408155	2675	2675	2675	2675	0
684	20241210	100700	31408155	2675	2675	2675	2675	0
685	20241210	100600	31408155	2675	2675	2695	2675	7
686	20241210	100500	31389370	2675	2675	2675	2675	0
687	20241210	100400	31389370	2675	2675	2675	2670	102
688	20241210	100300	31116995	2670	2670	2675	2670	597
689	20241210	100200	29522635	2670	2670	2670	2670	0
690	20241210	100100	29522635	2670	2670	2670	2670	0
691	20241210	100000	29522635	2670	2670	2670	2670	0
692	20241210	095900	29522635	2670	2670	2670	2670	60
693	20241210	095800	29362435	2665	2665	2665	2665	160
694	20241210	095700	28936035	2660	2660	2660	2660	0
695	20241210	095600	28936035	2660	2665	2665	2660	23
696	20241210	095500	28874770	2665	2665	2665	2665	0
697	20241210	095400	28874770	2665	2665	2665	2665	0
698	20241210	095300	28874770	2665	2665	2665	2665	0
699	20241210	095200	28874770	2665	2660	2665	2660	13
700	20241210	095100	28840155	2660	2660	2660	2660	0
701	20241210	095000	28840155	2660	2660	2660	2660	0
702	20241210	094900	28840155	2660	2660	2660	2660	0
703	20241210	094800	28840155	2660	2660	2660	2660	0
704	20241210	094700	28840155	2660	2660	2660	2660	2
705	20241210	094600	28834835	2665	2665	2665	2665	24
706	20241210	094500	28770875	2670	2670	2670	2670	0
707	20241210	094400	28770875	2670	2670	2670	2670	90
708	20241210	094300	28530575	2665	2660	2665	2660	653
709	20241210	094200	26790795	2655	2655	2655	2655	6
710	20241210	094100	26774865	2660	2660	2660	2660	0
711	20241210	094000	26774865	2660	2660	2660	2660	0
712	20241210	093900	26774865	2660	2660	2660	2660	0
713	20241210	093800	26774865	2660	2660	2660	2660	0
714	20241210	093700	26774865	2660	2650	2660	2650	108
715	20241210	093600	26487595	2660	2660	2660	2660	0
716	20241210	093500	26487595	2660	2655	2660	2655	777
717	20241210	093400	24424605	2650	2650	2650	2650	10
718	20241210	093300	24398105	2655	2660	2660	2655	170
719	20241210	093200	23946125	2665	2670	2670	2665	155
720	20241210	093100	23532280	2670	2670	2690	2670	1698
721	20241210	093000	18987680	2680	2675	2680	2675	27
722	20241210	092900	18915325	2670	2670	2670	2670	0
723	20241210	092800	18915325	2670	2670	2670	2670	0
724	20241210	092700	18915325	2670	2670	2670	2670	0
725	20241210	092600	18915325	2670	2670	2670	2670	0
726	20241210	092500	18915325	2670	2670	2670	2670	35
727	20241210	092400	18821875	2670	2660	2670	2660	553
728	20241210	092300	17349795	2655	2655	2655	2655	0
729	20241210	092200	17349795	2655	2655	2655	2655	45
730	20241210	092100	17230320	2645	2645	2645	2645	0
731	20241210	092000	17230320	2645	2645	2645	2645	0
732	20241210	091900	17230320	2645	2645	2645	2645	0
733	20241210	091800	17230320	2645	2645	2650	2640	1768
734	20241210	091700	12555905	2640	2645	2645	2630	2924
735	20241210	091600	4841350	2650	2650	2650	2650	153
736	20241210	091500	4435900	2650	2650	2650	2650	0
737	20241210	091400	4435900	2650	2650	2650	2650	0
738	20241210	091300	4435900	2650	2650	2650	2650	3
739	20241210	091200	4427950	2660	2660	2660	2660	0
740	20241210	091100	4427950	2660	2660	2660	2660	0
741	20241210	091000	4427950	2660	2660	2660	2660	90
742	20241210	090900	4188550	2660	2660	2660	2660	246
743	20241210	090800	3534190	2665	2665	2665	2665	0
744	20241210	090700	3534190	2665	2665	2665	2665	300
745	20241210	090600	2734690	2650	2650	2650	2650	0
746	20241210	090500	2734690	2650	2650	2650	2650	1
747	20241210	090400	2732040	2650	2645	2650	2645	163
748	20241210	090300	2300290	2650	2650	2650	2650	155
749	20241210	090200	1889540	2665	2650	2665	2650	313
750	20241210	090100	1059895	2665	2665	2665	2665	19
751	20241210	090000	1009260	2670	2670	2670	2670	378