KissMeData/092190/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200500	62635620	2970	2970	2970	2970	116
3	20241210	200400	62635620	2970	2970	2970	2970	0
4	20241210	200300	62635620	2970	2970	2970	2970	0
5	20241210	200200	62635620	2970	2970	2970	2970	0
6	20241210	200100	62635620	2970	2970	2970	2970	0
7	20241210	200000	62635620	2970	2970	2970	2970	0
8	20241210	195900	62635620	2970	2970	2970	2970	0
9	20241210	195800	62635620	2970	2970	2970	2970	0
10	20241210	195700	62635620	2970	2970	2970	2970	0
11	20241210	195600	62635620	2970	2970	2970	2970	0
12	20241210	195500	62635620	2970	2970	2970	2970	0
13	20241210	195400	62635620	2970	2970	2970	2970	0
14	20241210	195300	62635620	2970	2970	2970	2970	0
15	20241210	195200	62635620	2970	2970	2970	2970	0
16	20241210	195100	62635620	2970	2970	2970	2970	0
17	20241210	195000	62635620	2970	2970	2970	2970	0
18	20241210	194900	62635620	2970	2970	2970	2970	0
19	20241210	194800	62635620	2970	2970	2970	2970	0
20	20241210	194700	62635620	2970	2970	2970	2970	0
21	20241210	194600	62635620	2970	2970	2970	2970	0
22	20241210	194500	62635620	2970	2970	2970	2970	0
23	20241210	194400	62635620	2970	2970	2970	2970	0
24	20241210	194300	62635620	2970	2970	2970	2970	0
25	20241210	194200	62635620	2970	2970	2970	2970	0
26	20241210	194100	62635620	2970	2970	2970	2970	0
27	20241210	194000	62635620	2970	2970	2970	2970	0
28	20241210	193900	62635620	2970	2970	2970	2970	0
29	20241210	193800	62635620	2970	2970	2970	2970	0
30	20241210	193700	62635620	2970	2970	2970	2970	0
31	20241210	193600	62635620	2970	2970	2970	2970	0
32	20241210	193500	62635620	2970	2970	2970	2970	116
33	20241210	193400	62635620	2970	2970	2970	2970	0
34	20241210	193300	62635620	2970	2970	2970	2970	0
35	20241210	193200	62635620	2970	2970	2970	2970	0
36	20241210	193100	62635620	2970	2970	2970	2970	0
37	20241210	193000	62635620	2970	2970	2970	2970	0
38	20241210	192900	62635620	2970	2970	2970	2970	0
39	20241210	192800	62635620	2970	2970	2970	2970	0
40	20241210	192700	62635620	2970	2970	2970	2970	0
41	20241210	192600	62635620	2970	2970	2970	2970	0
42	20241210	192500	62635620	2970	2970	2970	2970	0
43	20241210	192400	62635620	2970	2970	2970	2970	0
44	20241210	192300	62635620	2970	2970	2970	2970	0
45	20241210	192200	62635620	2970	2970	2970	2970	0
46	20241210	192100	62635620	2970	2970	2970	2970	0
47	20241210	192000	62635620	2970	2970	2970	2970	0
48	20241210	191900	62635620	2970	2970	2970	2970	0
49	20241210	191800	62635620	2970	2970	2970	2970	0
50	20241210	191700	62635620	2970	2970	2970	2970	0
51	20241210	191600	62635620	2970	2970	2970	2970	0
52	20241210	191500	62635620	2970	2970	2970	2970	0
53	20241210	191400	62635620	2970	2970	2970	2970	0
54	20241210	191300	62635620	2970	2970	2970	2970	0
55	20241210	191200	62635620	2970	2970	2970	2970	0
56	20241210	191100	62635620	2970	2970	2970	2970	0
57	20241210	191000	62635620	2970	2970	2970	2970	0
58	20241210	190900	62635620	2970	2970	2970	2970	0
59	20241210	190800	62635620	2970	2970	2970	2970	0
60	20241210	190700	62635620	2970	2970	2970	2970	0
61	20241210	190600	62635620	2970	2970	2970	2970	0
62	20241210	190500	62635620	2970	2970	2970	2970	116
63	20241210	190400	62635620	2970	2970	2970	2970	0
64	20241210	190300	62635620	2970	2970	2970	2970	0
65	20241210	190200	62635620	2970	2970	2970	2970	0
66	20241210	190100	62635620	2970	2970	2970	2970	0
67	20241210	190000	62635620	2970	2970	2970	2970	0
68	20241210	185900	62635620	2970	2970	2970	2970	0
69	20241210	185800	62635620	2970	2970	2970	2970	0
70	20241210	185700	62635620	2970	2970	2970	2970	0
71	20241210	185600	62635620	2970	2970	2970	2970	0
72	20241210	185500	62635620	2970	2970	2970	2970	0
73	20241210	185400	62635620	2970	2970	2970	2970	0
74	20241210	185300	62635620	2970	2970	2970	2970	0
75	20241210	185200	62635620	2970	2970	2970	2970	0
76	20241210	185100	62635620	2970	2970	2970	2970	0
77	20241210	185000	62635620	2970	2970	2970	2970	0
78	20241210	184900	62635620	2970	2970	2970	2970	0
79	20241210	184800	62635620	2970	2970	2970	2970	0
80	20241210	184700	62635620	2970	2970	2970	2970	0
81	20241210	184600	62635620	2970	2970	2970	2970	0
82	20241210	184500	62635620	2970	2970	2970	2970	0
83	20241210	184400	62635620	2970	2970	2970	2970	0
84	20241210	184300	62635620	2970	2970	2970	2970	0
85	20241210	184200	62635620	2970	2970	2970	2970	0
86	20241210	184100	62635620	2970	2970	2970	2970	0
87	20241210	184000	62635620	2970	2970	2970	2970	0
88	20241210	183900	62635620	2970	2970	2970	2970	0
89	20241210	183800	62635620	2970	2970	2970	2970	0
90	20241210	183700	62635620	2970	2970	2970	2970	0
91	20241210	183600	62635620	2970	2970	2970	2970	0
92	20241210	183500	62635620	2970	2970	2970	2970	116
93	20241210	183400	62635620	2970	2970	2970	2970	0
94	20241210	183300	62635620	2970	2970	2970	2970	0
95	20241210	183200	62635620	2970	2970	2970	2970	0
96	20241210	183100	62635620	2970	2970	2970	2970	0
97	20241210	183000	62635620	2970	2970	2970	2970	0
98	20241210	182900	62635620	2970	2970	2970	2970	0
99	20241210	182800	62635620	2970	2970	2970	2970	0
100	20241210	182700	62635620	2970	2970	2970	2970	0
101	20241210	182600	62635620	2970	2970	2970	2970	0
102	20241210	182500	62635620	2970	2970	2970	2970	0
103	20241210	182400	62635620	2970	2970	2970	2970	0
104	20241210	182300	62635620	2970	2970	2970	2970	0
105	20241210	182200	62635620	2970	2970	2970	2970	0
106	20241210	182100	62635620	2970	2970	2970	2970	0
107	20241210	182000	62635620	2970	2970	2970	2970	0
108	20241210	181900	62635620	2970	2970	2970	2970	0
109	20241210	181800	62635620	2970	2970	2970	2970	0
110	20241210	181700	62635620	2970	2970	2970	2970	0
111	20241210	181600	62635620	2970	2970	2970	2970	0
112	20241210	181500	62635620	2970	2970	2970	2970	0
113	20241210	181400	62635620	2970	2970	2970	2970	0
114	20241210	181300	62635620	2970	2970	2970	2970	0
115	20241210	181200	62635620	2970	2970	2970	2970	0
116	20241210	181100	62635620	2970	2970	2970	2970	0
117	20241210	181000	62635620	2970	2970	2970	2970	0
118	20241210	180900	62635620	2970	2970	2970	2970	0
119	20241210	180800	62635620	2970	2970	2970	2970	0
120	20241210	180700	62635620	2970	2970	2970	2970	0
121	20241210	180600	62635620	2970	2970	2970	2970	0
122	20241210	180500	62635620	2970	2970	2970	2970	116
123	20241210	180400	62635620	2970	2970	2970	2970	0
124	20241210	180300	62635620	2970	2970	2970	2970	0
125	20241210	180200	62635620	2970	2970	2970	2970	0
126	20241210	180100	62635620	2970	2970	2970	2970	0
127	20241210	180000	62635620	2970	2970	2970	2970	0
128	20241210	175900	62635620	2970	2970	2970	2970	0
129	20241210	175800	62635620	2970	2970	2970	2970	0
130	20241210	175700	62635620	2970	2970	2970	2970	0
131	20241210	175600	62635620	2970	2970	2970	2970	0
132	20241210	175500	62635620	2970	2970	2970	2970	0
133	20241210	175400	62635620	2970	2970	2970	2970	0
134	20241210	175300	62635620	2970	2970	2970	2970	0
135	20241210	175200	62635620	2970	2970	2970	2970	0
136	20241210	175100	62635620	2970	2970	2970	2970	0
137	20241210	175000	62635620	2970	2970	2970	2970	0
138	20241210	174900	62635620	2970	2970	2970	2970	0
139	20241210	174800	62635620	2970	2970	2970	2970	0
140	20241210	174700	62635620	2970	2970	2970	2970	0
141	20241210	174600	62635620	2970	2970	2970	2970	0
142	20241210	174500	62635620	2970	2970	2970	2970	0
143	20241210	174400	62635620	2970	2970	2970	2970	0
144	20241210	174300	62635620	2970	2970	2970	2970	0
145	20241210	174200	62635620	2970	2970	2970	2970	0
146	20241210	174100	62635620	2970	2970	2970	2970	0
147	20241210	174000	62635620	2970	2970	2970	2970	0
148	20241210	173900	62635620	2970	2970	2970	2970	0
149	20241210	173800	62635620	2970	2970	2970	2970	0
150	20241210	173700	62635620	2970	2970	2970	2970	0
151	20241210	173600	62635620	2970	2970	2970	2970	0
152	20241210	173500	62635620	2970	2970	2970	2970	116
153	20241210	173400	62635620	2970	2970	2970	2970	0
154	20241210	173300	62635620	2970	2970	2970	2970	0
155	20241210	173200	62635620	2970	2970	2970	2970	0
156	20241210	173100	62635620	2970	2970	2970	2970	0
157	20241210	173000	62635620	2970	2970	2970	2970	0
158	20241210	172900	62635620	2970	2970	2970	2970	0
159	20241210	172800	62635620	2970	2970	2970	2970	0
160	20241210	172700	62635620	2970	2970	2970	2970	0
161	20241210	172600	62635620	2970	2970	2970	2970	0
162	20241210	172500	62635620	2970	2970	2970	2970	0
163	20241210	172400	62635620	2970	2970	2970	2970	0
164	20241210	172300	62635620	2970	2970	2970	2970	0
165	20241210	172200	62635620	2970	2970	2970	2970	0
166	20241210	172100	62635620	2970	2970	2970	2970	0
167	20241210	172000	62635620	2970	2970	2970	2970	0
168	20241210	171900	62635620	2970	2970	2970	2970	0
169	20241210	171800	62635620	2970	2970	2970	2970	0
170	20241210	171700	62635620	2970	2970	2970	2970	0
171	20241210	171600	62635620	2970	2970	2970	2970	0
172	20241210	171500	62635620	2970	2970	2970	2970	0
173	20241210	171400	62635620	2970	2970	2970	2970	0
174	20241210	171300	62635620	2970	2970	2970	2970	0
175	20241210	171200	62635620	2970	2970	2970	2970	0
176	20241210	171100	62635620	2970	2970	2970	2970	0
177	20241210	171000	62635620	2970	2970	2970	2970	0
178	20241210	170900	62635620	2970	2970	2970	2970	0
179	20241210	170800	62635620	2970	2970	2970	2970	0
180	20241210	170700	62635620	2970	2970	2970	2970	0
181	20241210	170600	62635620	2970	2970	2970	2970	0
182	20241210	170500	62635620	2970	2970	2970	2970	116
183	20241210	170400	62635620	2970	2970	2970	2970	0
184	20241210	170300	62635620	2970	2970	2970	2970	0
185	20241210	170200	62635620	2970	2970	2970	2970	0
186	20241210	170100	62635620	2970	2970	2970	2970	0
187	20241210	170000	62635620	2970	2970	2970	2970	0
188	20241210	165900	62635620	2970	2970	2970	2970	0
189	20241210	165800	62635620	2970	2970	2970	2970	0
190	20241210	165700	62635620	2970	2970	2970	2970	0
191	20241210	165600	62635620	2970	2970	2970	2970	0
192	20241210	165500	62635620	2970	2970	2970	2970	0
193	20241210	165400	62635620	2970	2970	2970	2970	0
194	20241210	165300	62635620	2970	2970	2970	2970	0
195	20241210	165200	62635620	2970	2970	2970	2970	0
196	20241210	165100	62635620	2970	2970	2970	2970	0
197	20241210	165000	62635620	2970	2970	2970	2970	0
198	20241210	164900	62635620	2970	2970	2970	2970	0
199	20241210	164800	62635620	2970	2970	2970	2970	0
200	20241210	164700	62635620	2970	2970	2970	2970	0
201	20241210	164600	62635620	2970	2970	2970	2970	0
202	20241210	164500	62635620	2970	2970	2970	2970	0
203	20241210	164400	62635620	2970	2970	2970	2970	0
204	20241210	164300	62635620	2970	2970	2970	2970	0
205	20241210	164200	62635620	2970	2970	2970	2970	0
206	20241210	164100	62635620	2970	2970	2970	2970	0
207	20241210	164000	62635620	2970	2970	2970	2970	0
208	20241210	163900	62635620	2970	2970	2970	2970	0
209	20241210	163800	62635620	2970	2970	2970	2970	0
210	20241210	163700	62635620	2970	2970	2970	2970	0
211	20241210	163600	62635620	2970	2970	2970	2970	0
212	20241210	163500	62635620	2970	2970	2970	2970	116
213	20241210	163400	62635620	2970	2970	2970	2970	0
214	20241210	163300	62635620	2970	2970	2970	2970	0
215	20241210	163200	62635620	2970	2970	2970	2970	0
216	20241210	163100	62635620	2970	2970	2970	2970	0
217	20241210	163000	62635620	2970	2970	2970	2970	0
218	20241210	162900	62635620	2970	2970	2970	2970	0
219	20241210	162800	62635620	2970	2970	2970	2970	0
220	20241210	162700	62635620	2970	2970	2970	2970	0
221	20241210	162600	62635620	2970	2970	2970	2970	0
222	20241210	162500	62635620	2970	2970	2970	2970	0
223	20241210	162400	62635620	2970	2970	2970	2970	0
224	20241210	162300	62635620	2970	2970	2970	2970	0
225	20241210	162200	62635620	2970	2970	2970	2970	0
226	20241210	162100	62635620	2970	2970	2970	2970	0
227	20241210	162000	62635620	2970	2970	2970	2970	0
228	20241210	161900	62635620	2970	2970	2970	2970	0
229	20241210	161800	62635620	2970	2970	2970	2970	0
230	20241210	161700	62635620	2970	2970	2970	2970	0
231	20241210	161600	62635620	2970	2970	2970	2970	0
232	20241210	161500	62635620	2970	2970	2970	2970	0
233	20241210	161400	62635620	2970	2970	2970	2970	0
234	20241210	161300	62635620	2970	2970	2970	2970	0
235	20241210	161200	62635620	2970	2970	2970	2970	0
236	20241210	161100	62635620	2970	2970	2970	2970	0
237	20241210	161000	62635620	2970	2970	2970	2970	0
238	20241210	160900	62635620	2970	2970	2970	2970	0
239	20241210	160800	62635620	2970	2970	2970	2970	0
240	20241210	160700	62635620	2970	2970	2970	2970	0
241	20241210	160600	62635620	2970	2970	2970	2970	0
242	20241210	160500	62635620	2970	2970	2970	2970	116
243	20241210	160400	62635620	2970	2970	2970	2970	0
244	20241210	160300	62635620	2970	2970	2970	2970	0
245	20241210	160200	62635620	2970	2970	2970	2970	0
246	20241210	160100	62635620	2970	2970	2970	2970	0
247	20241210	160000	62635620	2970	2970	2970	2970	0
248	20241210	155900	62635620	2970	2970	2970	2970	0
249	20241210	155800	62635620	2970	2970	2970	2970	0
250	20241210	155700	62635620	2970	2970	2970	2970	0
251	20241210	155600	62635620	2970	2970	2970	2970	0
252	20241210	155500	62635620	2970	2970	2970	2970	0
253	20241210	155400	62635620	2970	2970	2970	2970	0
254	20241210	155300	62635620	2970	2970	2970	2970	0
255	20241210	155200	62635620	2970	2970	2970	2970	0
256	20241210	155100	62635620	2970	2970	2970	2970	0
257	20241210	155000	62635620	2970	2970	2970	2970	0
258	20241210	154900	62635620	2970	2970	2970	2970	0
259	20241210	154800	62635620	2970	2970	2970	2970	0
260	20241210	154700	62635620	2970	2970	2970	2970	0
261	20241210	154600	62635620	2970	2970	2970	2970	0
262	20241210	154500	62635620	2970	2970	2970	2970	0
263	20241210	154400	62635620	2970	2970	2970	2970	0
264	20241210	154300	62635620	2970	2970	2970	2970	0
265	20241210	154200	62635620	2970	2970	2970	2970	0
266	20241210	154100	62635620	2970	2970	2970	2970	0
267	20241210	154000	62635620	2970	2970	2970	2970	0
268	20241210	153900	62635620	2970	2970	2970	2970	0
269	20241210	153800	62635620	2970	2970	2970	2970	0
270	20241210	153700	62635620	2970	2970	2970	2970	0
271	20241210	153600	62635620	2970	2970	2970	2970	0
272	20241210	153500	62635620	2970	2970	2970	2970	116
273	20241210	153400	62635620	2970	2970	2970	2970	0
274	20241210	153300	62635620	2970	2970	2970	2970	0
275	20241210	153200	62635620	2970	2970	2970	2970	0
276	20241210	153100	62635620	2970	2970	2970	2970	0
277	20241210	153000	62635620	2970	2970	2970	2970	116
278	20241210	152900	62291100	2950	2950	2950	2950	0
279	20241210	152800	62291100	2950	2950	2950	2950	0
280	20241210	152700	62291100	2950	2950	2950	2950	0
281	20241210	152600	62291100	2950	2950	2950	2950	0
282	20241210	152500	62291100	2950	2950	2950	2950	0
283	20241210	152400	62291100	2950	2950	2950	2950	0
284	20241210	152300	62291100	2950	2950	2950	2950	0
285	20241210	152200	62291100	2950	2950	2950	2950	0
286	20241210	152100	62291100	2950	2950	2950	2950	0
287	20241210	152000	62291100	2950	2950	2950	2950	0
288	20241210	151900	62291100	2950	2950	2950	2950	0
289	20241210	151800	62291100	2950	2960	2965	2945	1815
290	20241210	151700	56921005	2965	2970	2970	2965	36
291	20241210	151600	56814250	2965	2970	2970	2965	9
292	20241210	151500	56787555	2970	2970	2970	2960	708
293	20241210	151400	54691725	2965	2965	2965	2965	11
294	20241210	151300	54659110	2960	2970	2970	2960	23
295	20241210	151200	54590950	2970	2965	2970	2965	669
296	20241210	151100	52606690	2960	2960	2960	2960	0
297	20241210	151000	52606690	2960	2960	2960	2960	0
298	20241210	150900	52606690	2960	2960	2960	2960	40
299	20241210	150800	52488290	2960	2960	2960	2960	10
300	20241210	150700	52458690	2965	2965	2965	2965	38
301	20241210	150600	52346020	2965	2965	2965	2965	4
302	20241210	150500	52334160	2965	2950	2965	2950	407
303	20241210	150400	51131340	2950	2950	2950	2950	0
304	20241210	150300	51131340	2950	2950	2950	2950	0
305	20241210	150200	51131340	2950	2950	2950	2950	2
306	20241210	150100	51125440	2950	2950	2950	2950	22
307	20241210	150000	51060540	2950	2950	2950	2950	0
308	20241210	145900	51060540	2950	2950	2950	2950	22
309	20241210	145800	50995640	2950	2950	2950	2950	0
310	20241210	145700	50995640	2950	2950	2950	2950	1
311	20241210	145600	50992690	2950	2950	2950	2950	0
312	20241210	145500	50992690	2950	2950	2950	2950	0
313	20241210	145400	50992690	2950	2950	2950	2950	1
314	20241210	145300	50989740	2950	2950	2950	2950	2
315	20241210	145200	50983840	2950	2950	2950	2950	0
316	20241210	145100	50983840	2950	2950	2950	2940	62
317	20241210	145000	50801460	2950	2950	2950	2950	5
318	20241210	144900	50786710	2940	2950	2950	2940	8
319	20241210	144800	50763140	2950	2950	2950	2950	0
320	20241210	144700	50763140	2950	2950	2950	2950	0
321	20241210	144600	50763140	2950	2950	2950	2950	0
322	20241210	144500	50763140	2950	2950	2950	2950	0
323	20241210	144400	50763140	2950	2950	2950	2950	0
324	20241210	144300	50763140	2950	2950	2950	2950	0
325	20241210	144200	50763140	2950	2950	2950	2950	0
326	20241210	144100	50763140	2950	2950	2950	2950	0
327	20241210	144000	50763140	2950	2950	2950	2950	0
328	20241210	143900	50763140	2950	2950	2950	2950	0
329	20241210	143800	50763140	2950	2950	2950	2950	0
330	20241210	143700	50763140	2950	2950	2950	2950	24
331	20241210	143600	50692340	2945	2945	2945	2945	0
332	20241210	143500	50692340	2945	2950	2950	2945	24
333	20241210	143400	50621555	2950	2950	2950	2950	0
334	20241210	143300	50621555	2950	2950	2950	2950	1
335	20241210	143200	50618605	2950	2950	2950	2950	0
336	20241210	143100	50618605	2950	2950	2950	2950	114
337	20241210	143000	50282305	2950	2950	2950	2950	2
338	20241210	142900	50276405	2950	2950	2950	2950	0
339	20241210	142800	50276405	2950	2950	2950	2950	100
340	20241210	142700	49981405	2950	2950	2950	2950	0
341	20241210	142600	49981405	2950	2950	2950	2950	0
342	20241210	142500	49981405	2950	2950	2950	2950	0
343	20241210	142400	49981405	2950	2950	2950	2950	7
344	20241210	142300	49960755	2935	2930	2935	2925	873
345	20241210	142200	47401635	2950	2940	2950	2940	1005
346	20241210	142100	44444625	2940	2940	2940	2940	0
347	20241210	142000	44444625	2940	2940	2940	2940	0
348	20241210	141900	44444625	2940	2940	2940	2940	0
349	20241210	141800	44444625	2940	2940	2940	2940	0
350	20241210	141700	44444625	2940	2940	2940	2940	0
351	20241210	141600	44444625	2940	2940	2940	2940	0
352	20241210	141500	44444625	2940	2940	2940	2940	0
353	20241210	141400	44444625	2940	2940	2940	2940	0
354	20241210	141300	44444625	2940	2940	2940	2940	0
355	20241210	141200	44444625	2940	2940	2940	2940	0
356	20241210	141100	44444625	2940	2940	2940	2940	4
357	20241210	141000	44432865	2940	2930	2940	2930	560
358	20241210	140900	42791465	2945	2945	2945	2945	0
359	20241210	140800	42791465	2945	2945	2945	2945	0
360	20241210	140700	42791465	2945	2945	2945	2945	0
361	20241210	140600	42791465	2945	2945	2945	2945	0
362	20241210	140500	42791465	2945	2945	2945	2945	0
363	20241210	140400	42791465	2945	2945	2945	2945	0
364	20241210	140300	42791465	2945	2935	2945	2935	11
365	20241210	140200	42759120	2945	2945	2945	2945	0
366	20241210	140100	42759120	2945	2945	2945	2945	0
367	20241210	140000	42759120	2945	2945	2945	2945	8
368	20241210	135900	42735560	2930	2930	2930	2930	0
369	20241210	135800	42735560	2930	2930	2930	2930	100
370	20241210	135700	42442560	2945	2940	2945	2940	490
371	20241210	135600	41001715	2940	2940	2940	2940	0
372	20241210	135500	41001715	2940	2940	2940	2940	0
373	20241210	135400	41001715	2940	2940	2940	2940	0
374	20241210	135300	41001715	2940	2940	2940	2940	0
375	20241210	135200	41001715	2940	2940	2940	2940	0
376	20241210	135100	41001715	2940	2940	2940	2940	0
377	20241210	135000	41001715	2940	2940	2940	2940	0
378	20241210	134900	41001715	2940	2940	2940	2940	0
379	20241210	134800	41001715	2940	2940	2940	2940	2
380	20241210	134700	40995835	2940	2940	2940	2940	0
381	20241210	134600	40995835	2940	2935	2940	2935	288
382	20241210	134500	40150415	2935	2935	2935	2935	0
383	20241210	134400	40150415	2935	2935	2935	2935	24
384	20241210	134300	40079975	2935	2935	2935	2935	0
385	20241210	134200	40079975	2935	2935	2935	2935	0
386	20241210	134100	40079975	2935	2935	2935	2935	0
387	20241210	134000	40079975	2935	2935	2935	2935	0
388	20241210	133900	40079975	2935	2935	2935	2935	8
389	20241210	133800	40056495	2935	2935	2935	2935	0
390	20241210	133700	40056495	2935	2935	2935	2935	0
391	20241210	133600	40056495	2935	2935	2935	2935	0
392	20241210	133500	40056495	2935	2935	2935	2935	0
393	20241210	133400	40056495	2935	2935	2935	2935	0
394	20241210	133300	40056495	2935	2935	2935	2935	0
395	20241210	133200	40056495	2935	2935	2935	2935	0
396	20241210	133100	40056495	2935	2935	2935	2935	0
397	20241210	133000	40056495	2935	2935	2935	2935	0
398	20241210	132900	40056495	2935	2935	2935	2935	0
399	20241210	132800	40056495	2935	2935	2935	2935	0
400	20241210	132700	40056495	2935	2935	2935	2935	0
401	20241210	132600	40056495	2935	2935	2935	2935	0
402	20241210	132500	40056495	2935	2935	2935	2935	0
403	20241210	132400	40056495	2935	2935	2935	2935	0
404	20241210	132300	40056495	2935	2935	2935	2935	0
405	20241210	132200	40056495	2935	2935	2935	2935	0
406	20241210	132100	40056495	2935	2935	2935	2935	0
407	20241210	132000	40056495	2935	2935	2935	2935	0
408	20241210	131900	40056495	2935	2935	2935	2935	0
409	20241210	131800	40056495	2935	2935	2935	2935	0
410	20241210	131700	40056495	2935	2935	2935	2935	0
411	20241210	131600	40056495	2935	2935	2935	2935	0
412	20241210	131500	40056495	2935	2935	2935	2935	10
413	20241210	131400	40027145	2935	2935	2935	2935	0
414	20241210	131300	40027145	2935	2930	2935	2930	40
415	20241210	131200	39909910	2930	2925	2930	2925	700
416	20241210	131100	37861405	2925	2925	2925	2925	0
417	20241210	131000	37861405	2925	2915	2925	2915	90
418	20241210	130900	37599005	2900	2900	2900	2900	47
419	20241210	130800	37462705	2915	2915	2915	2915	0
420	20241210	130700	37462705	2915	2915	2915	2915	0
421	20241210	130600	37462705	2915	2915	2915	2915	3
422	20241210	130500	37453960	2910	2910	2910	2910	0
423	20241210	130400	37453960	2910	2910	2910	2910	0
424	20241210	130300	37453960	2910	2910	2910	2910	0
425	20241210	130200	37453960	2910	2910	2910	2910	0
426	20241210	130100	37453960	2910	2910	2910	2910	0
427	20241210	130000	37453960	2910	2910	2910	2910	1
428	20241210	125900	37451050	2910	2910	2910	2910	0
429	20241210	125800	37451050	2910	2910	2910	2910	111
430	20241210	125700	37128040	2910	2910	2910	2910	0
431	20241210	125600	37128040	2910	2905	2910	2905	6
432	20241210	125500	37110605	2895	2895	2895	2895	0
433	20241210	125400	37110605	2895	2895	2895	2895	0
434	20241210	125300	37110605	2895	2895	2895	2895	0
435	20241210	125200	37110605	2895	2895	2895	2895	0
436	20241210	125100	37110605	2895	2900	2900	2895	794
437	20241210	125000	34811970	2900	2900	2900	2900	569
438	20241210	124900	33161870	2905	2910	2910	2905	209
439	20241210	124800	32554680	2910	2910	2910	2910	90
440	20241210	124700	32292780	2910	2910	2910	2910	0
441	20241210	124600	32292780	2910	2910	2910	2910	0
442	20241210	124500	32292780	2910	2910	2910	2910	0
443	20241210	124400	32292780	2910	2910	2910	2910	279
444	20241210	124300	31480890	2905	2905	2905	2905	87
445	20241210	124200	31228155	2910	2910	2910	2910	0
446	20241210	124100	31228155	2910	2910	2910	2910	0
447	20241210	124000	31228155	2910	2910	2910	2910	0
448	20241210	123900	31228155	2910	2910	2910	2910	0
449	20241210	123800	31228155	2910	2910	2910	2910	0
450	20241210	123700	31228155	2910	2910	2910	2910	0
451	20241210	123600	31228155	2910	2910	2910	2910	0
452	20241210	123500	31228155	2910	2910	2910	2910	0
453	20241210	123400	31228155	2910	2910	2910	2910	0
454	20241210	123300	31228155	2910	2910	2910	2910	20
455	20241210	123200	31169955	2910	2910	2910	2910	0
456	20241210	123100	31169955	2910	2910	2910	2910	1
457	20241210	123000	31167045	2900	2900	2900	2900	1
458	20241210	122900	31164145	2900	2900	2900	2900	0
459	20241210	122800	31164145	2900	2905	2905	2900	200
460	20241210	122700	30583925	2905	2905	2905	2905	0
461	20241210	122600	30583925	2905	2905	2905	2905	0
462	20241210	122500	30583925	2905	2905	2905	2905	0
463	20241210	122400	30583925	2905	2905	2905	2905	0
464	20241210	122300	30583925	2905	2905	2905	2905	0
465	20241210	122200	30583925	2905	2905	2905	2905	0
466	20241210	122100	30583925	2905	2905	2905	2905	0
467	20241210	122000	30583925	2905	2905	2905	2905	0
468	20241210	121900	30583925	2905	2905	2905	2905	0
469	20241210	121800	30583925	2905	2905	2905	2905	0
470	20241210	121700	30583925	2905	2905	2905	2905	56
471	20241210	121600	30421245	2905	2895	2905	2895	96
472	20241210	121500	30142815	2895	2900	2905	2895	61
473	20241210	121400	29965700	2900	2900	2900	2900	0
474	20241210	121300	29965700	2900	2900	2900	2900	1
475	20241210	121200	29962800	2900	2900	2900	2900	0
476	20241210	121100	29962800	2900	2900	2900	2900	170
477	20241210	121000	29469800	2905	2920	2920	2905	1620
478	20241210	120900	24751045	2930	2930	2930	2930	0
479	20241210	120800	24751045	2930	2930	2930	2930	1
480	20241210	120700	24748115	2930	2930	2930	2930	2
481	20241210	120600	24742255	2930	2930	2930	2930	0
482	20241210	120500	24742255	2930	2930	2930	2930	0
483	20241210	120400	24742255	2930	2930	2930	2930	0
484	20241210	120300	24742255	2930	2930	2930	2930	0
485	20241210	120200	24742255	2930	2930	2930	2930	0
486	20241210	120100	24742255	2930	2930	2930	2930	0
487	20241210	120000	24742255	2930	2930	2930	2930	0
488	20241210	115900	24742255	2930	2930	2930	2930	0
489	20241210	115800	24742255	2930	2930	2930	2930	0
490	20241210	115700	24742255	2930	2930	2930	2930	0
491	20241210	115600	24742255	2930	2930	2930	2930	11
492	20241210	115500	24710025	2930	2920	2930	2920	21
493	20241210	115400	24648590	2925	2925	2925	2925	0
494	20241210	115300	24648590	2925	2930	2930	2925	6
495	20241210	115200	24631035	2920	2920	2920	2920	0
496	20241210	115100	24631035	2920	2920	2920	2920	45
497	20241210	115000	24499635	2920	2930	2930	2920	15
498	20241210	114900	24455785	2930	2930	2930	2930	40
499	20241210	114800	24338585	2930	2930	2930	2930	55
500	20241210	114700	24177435	2930	2930	2930	2930	0
501	20241210	114600	24177435	2930	2930	2930	2930	59
502	20241210	114500	24004565	2930	2930	2930	2930	11
503	20241210	114400	23972335	2930	2930	2930	2930	0
504	20241210	114300	23972335	2930	2930	2930	2930	0
505	20241210	114200	23972335	2930	2930	2930	2930	0
506	20241210	114100	23972335	2930	2930	2930	2930	0
507	20241210	114000	23972335	2930	2930	2930	2930	0
508	20241210	113900	23972335	2930	2930	2930	2930	0
509	20241210	113800	23972335	2930	2930	2930	2930	0
510	20241210	113700	23972335	2930	2930	2930	2930	0
511	20241210	113600	23972335	2930	2930	2930	2930	0
512	20241210	113500	23972335	2930	2930	2930	2930	0
513	20241210	113400	23972335	2930	2930	2930	2930	0
514	20241210	113300	23972335	2930	2925	2930	2925	186
515	20241210	113200	23427815	2920	2920	2920	2920	0
516	20241210	113100	23427815	2920	2920	2920	2920	0
517	20241210	113000	23427815	2920	2925	2925	2920	11
518	20241210	112900	23395645	2925	2925	2925	2925	0
519	20241210	112800	23395645	2925	2925	2925	2925	0
520	20241210	112700	23395645	2925	2925	2925	2925	0
521	20241210	112600	23395645	2925	2925	2925	2925	3
522	20241210	112500	23386870	2925	2925	2925	2925	1
523	20241210	112400	23383945	2920	2920	2920	2920	0
524	20241210	112300	23383945	2920	2920	2920	2920	0
525	20241210	112200	23383945	2920	2920	2920	2920	159
526	20241210	112100	22919665	2920	2920	2920	2920	0
527	20241210	112000	22919665	2920	2920	2920	2920	0
528	20241210	111900	22919665	2920	2920	2920	2920	0
529	20241210	111800	22919665	2920	2920	2920	2920	0
530	20241210	111700	22919665	2920	2920	2920	2920	0
531	20241210	111600	22919665	2920	2920	2920	2920	1
532	20241210	111500	22916745	2915	2915	2915	2915	1
533	20241210	111400	22913830	2915	2915	2915	2915	704
534	20241210	111300	20861670	2915	2915	2915	2915	0
535	20241210	111200	20861670	2915	2915	2915	2915	0
536	20241210	111100	20861670	2915	2915	2915	2915	3
537	20241210	111000	20852925	2905	2905	2905	2905	0
538	20241210	110900	20852925	2905	2905	2905	2905	0
539	20241210	110800	20852925	2905	2905	2905	2905	0
540	20241210	110700	20852925	2905	2905	2905	2905	0
541	20241210	110600	20852925	2905	2905	2905	2905	0
542	20241210	110500	20852925	2905	2905	2905	2905	0
543	20241210	110400	20852925	2905	2905	2905	2905	19
544	20241210	110300	20797730	2915	2915	2915	2915	0
545	20241210	110200	20797730	2915	2915	2915	2915	0
546	20241210	110100	20797730	2915	2915	2915	2915	0
547	20241210	110000	20797730	2915	2915	2915	2915	0
548	20241210	105900	20797730	2915	2915	2915	2915	1
549	20241210	105800	20794815	2915	2915	2915	2915	0
550	20241210	105700	20794815	2915	2915	2915	2915	0
551	20241210	105600	20794815	2915	2915	2915	2915	0
552	20241210	105500	20794815	2915	2915	2915	2915	0
553	20241210	105400	20794815	2915	2915	2915	2915	0
554	20241210	105300	20794815	2915	2915	2915	2915	210
555	20241210	105200	20182665	2915	2915	2915	2915	0
556	20241210	105100	20182665	2915	2915	2915	2915	0
557	20241210	105000	20182665	2915	2910	2915	2910	100
558	20241210	104900	19891540	2910	2910	2910	2910	0
559	20241210	104800	19891540	2910	2910	2910	2910	34
560	20241210	104700	19792600	2905	2905	2905	2905	0
561	20241210	104600	19792600	2905	2905	2905	2905	10
562	20241210	104500	19763550	2905	2905	2905	2905	0
563	20241210	104400	19763550	2905	2905	2905	2905	0
564	20241210	104300	19763550	2905	2905	2905	2905	1
565	20241210	104200	19760645	2910	2910	2910	2910	0
566	20241210	104100	19760645	2910	2910	2910	2910	0
567	20241210	104000	19760645	2910	2910	2910	2910	0
568	20241210	103900	19760645	2910	2910	2910	2910	0
569	20241210	103800	19760645	2910	2910	2910	2910	100
570	20241210	103700	19469645	2905	2905	2905	2905	0
571	20241210	103600	19469645	2905	2905	2905	2905	0
572	20241210	103500	19469645	2905	2905	2905	2905	0
573	20241210	103400	19469645	2905	2905	2905	2905	0
574	20241210	103300	19469645	2905	2905	2905	2905	0
575	20241210	103200	19469645	2905	2905	2905	2905	115
576	20241210	103100	19135570	2905	2905	2905	2905	0
577	20241210	103000	19135570	2905	2905	2905	2905	0
578	20241210	102900	19135570	2905	2905	2905	2905	50
579	20241210	102800	18990320	2905	2905	2905	2905	40
580	20241210	102700	18874120	2905	2900	2905	2900	282
581	20241210	102600	18056110	2885	2885	2885	2885	0
582	20241210	102500	18056110	2885	2885	2885	2885	0
583	20241210	102400	18056110	2885	2885	2885	2885	0
584	20241210	102300	18056110	2885	2885	2885	2885	0
585	20241210	102200	18056110	2885	2885	2885	2885	0
586	20241210	102100	18056110	2885	2885	2885	2885	0
587	20241210	102000	18056110	2885	2885	2885	2885	13
588	20241210	101900	18018605	2885	2885	2885	2885	0
589	20241210	101800	18018605	2885	2885	2885	2885	16
590	20241210	101700	17972445	2900	2900	2900	2900	0
591	20241210	101600	17972445	2900	2900	2900	2900	0
592	20241210	101500	17972445	2900	2900	2900	2900	1
593	20241210	101400	17969545	2900	2900	2900	2900	0
594	20241210	101300	17969545	2900	2900	2900	2900	0
595	20241210	101200	17969545	2900	2900	2900	2900	0
596	20241210	101100	17969545	2900	2900	2900	2900	0
597	20241210	101000	17969545	2900	2900	2900	2900	0
598	20241210	100900	17969545	2900	2900	2900	2900	23
599	20241210	100800	17902845	2885	2885	2885	2885	0
600	20241210	100700	17902845	2885	2885	2885	2885	0
601	20241210	100600	17902845	2885	2885	2885	2885	0
602	20241210	100500	17902845	2885	2885	2885	2885	53
603	20241210	100400	17749940	2900	2900	2900	2900	0
604	20241210	100300	17749940	2900	2900	2900	2900	0
605	20241210	100200	17749940	2900	2900	2900	2900	0
606	20241210	100100	17749940	2900	2895	2900	2895	4
607	20241210	100000	17738355	2885	2885	2885	2885	0
608	20241210	095900	17738355	2885	2885	2885	2885	3
609	20241210	095800	17729700	2890	2890	2890	2890	0
610	20241210	095700	17729700	2890	2890	2890	2890	371
611	20241210	095600	16657510	2885	2890	2890	2885	199
612	20241210	095500	16082750	2895	2895	2895	2895	0
613	20241210	095400	16082750	2895	2895	2895	2895	0
614	20241210	095300	16082750	2895	2895	2895	2895	2
615	20241210	095200	16076960	2895	2895	2895	2895	50
616	20241210	095100	15932210	2890	2900	2900	2890	502
617	20241210	095000	14479390	2900	2900	2900	2900	1
618	20241210	094900	14476490	2895	2895	2895	2895	406
619	20241210	094800	13301120	2895	2895	2895	2895	3
620	20241210	094700	13292435	2895	2895	2895	2895	100
621	20241210	094600	13002935	2890	2890	2890	2890	4
622	20241210	094500	12991375	2895	2895	2895	2895	241
623	20241210	094400	12293680	2895	2895	2895	2895	0
624	20241210	094300	12293680	2895	2895	2895	2895	0
625	20241210	094200	12293680	2895	2895	2900	2895	7
626	20241210	094100	12273400	2895	2890	2895	2890	217
627	20241210	094000	11645190	2890	2890	2890	2890	0
628	20241210	093900	11645190	2890	2890	2890	2890	0
629	20241210	093800	11645190	2890	2890	2890	2890	0
630	20241210	093700	11645190	2890	2890	2890	2890	0
631	20241210	093600	11645190	2890	2890	2890	2890	0
632	20241210	093500	11645190	2890	2885	2890	2885	111
633	20241210	093400	11324410	2885	2885	2885	2885	70
634	20241210	093300	11122460	2885	2885	2885	2885	0
635	20241210	093200	11122460	2885	2885	2885	2885	0
636	20241210	093100	11122460	2885	2870	2885	2870	1900
637	20241210	093000	5655460	2870	2870	2870	2870	100
638	20241210	092900	5368460	2870	2870	2870	2870	0
639	20241210	092800	5368460	2870	2870	2870	2870	0
640	20241210	092700	5368460	2870	2870	2870	2870	2
641	20241210	092600	5362720	2870	2870	2870	2870	1
642	20241210	092500	5359850	2870	2870	2870	2870	1
643	20241210	092400	5356980	2865	2865	2870	2865	202
644	20241210	092300	4777350	2870	2870	2870	2870	1
645	20241210	092200	4774480	2870	2870	2870	2870	402
646	20241210	092100	3620740	2870	2870	2870	2870	0
647	20241210	092000	3620740	2870	2870	2870	2870	1
648	20241210	091900	3617870	2855	2855	2855	2855	421
649	20241210	091800	2415915	2850	2850	2850	2850	87
650	20241210	091700	2167965	2850	2845	2850	2840	4
651	20241210	091600	2156585	2850	2850	2850	2850	10
652	20241210	091500	2128085	2850	2850	2850	2850	1
653	20241210	091400	2125235	2850	2850	2850	2850	1
654	20241210	091300	2122385	2850	2850	2850	2850	0
655	20241210	091200	2122385	2850	2850	2850	2850	1
656	20241210	091100	2119535	2855	2855	2855	2855	0
657	20241210	091000	2119535	2855	2855	2855	2855	23
658	20241210	090900	2053870	2885	2885	2885	2885	0
659	20241210	090800	2053870	2885	2885	2885	2885	0
660	20241210	090700	2053870	2885	2885	2885	2885	0
661	20241210	090600	2053870	2885	2860	2885	2860	29
662	20241210	090500	1970900	2850	2850	2850	2850	0
663	20241210	090400	1970900	2850	2865	2865	2825	13
664	20241210	090300	1933820	2865	2865	2880	2865	59
665	20241210	090200	1764570	2870	2870	2870	2870	4
666	20241210	090100	1753090	2865	2835	2865	2835	70
667	20241210	090000	1553690	2835	2830	2835	2830	549