KissMeData/106190/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201500	392240780	12850	12850	12850	12850	267
3	20241210	201400	392240780	12850	12850	12850	12850	0
4	20241210	201300	392240780	12850	12850	12850	12850	0
5	20241210	201200	392240780	12850	12850	12850	12850	0
6	20241210	201100	392240780	12850	12850	12850	12850	0
7	20241210	201000	392240780	12850	12850	12850	12850	0
8	20241210	200900	392240780	12850	12850	12850	12850	0
9	20241210	200800	392240780	12850	12850	12850	12850	0
10	20241210	200700	392240780	12850	12850	12850	12850	0
11	20241210	200600	392240780	12850	12850	12850	12850	0
12	20241210	200500	392240780	12850	12850	12850	12850	0
13	20241210	200400	392240780	12850	12850	12850	12850	0
14	20241210	200300	392240780	12850	12850	12850	12850	0
15	20241210	200200	392240780	12850	12850	12850	12850	0
16	20241210	200100	392240780	12850	12850	12850	12850	0
17	20241210	200000	392240780	12850	12850	12850	12850	0
18	20241210	195900	392240780	12850	12850	12850	12850	0
19	20241210	195800	392240780	12850	12850	12850	12850	0
20	20241210	195700	392240780	12850	12850	12850	12850	0
21	20241210	195600	392240780	12850	12850	12850	12850	0
22	20241210	195500	392240780	12850	12850	12850	12850	0
23	20241210	195400	392240780	12850	12850	12850	12850	0
24	20241210	195300	392240780	12850	12850	12850	12850	0
25	20241210	195200	392240780	12850	12850	12850	12850	0
26	20241210	195100	392240780	12850	12850	12850	12850	0
27	20241210	195000	392240780	12850	12850	12850	12850	0
28	20241210	194900	392240780	12850	12850	12850	12850	0
29	20241210	194800	392240780	12850	12850	12850	12850	0
30	20241210	194700	392240780	12850	12850	12850	12850	0
31	20241210	194600	392240780	12850	12850	12850	12850	0
32	20241210	194500	392240780	12850	12850	12850	12850	267
33	20241210	194400	392240780	12850	12850	12850	12850	0
34	20241210	194300	392240780	12850	12850	12850	12850	0
35	20241210	194200	392240780	12850	12850	12850	12850	0
36	20241210	194100	392240780	12850	12850	12850	12850	0
37	20241210	194000	392240780	12850	12850	12850	12850	0
38	20241210	193900	392240780	12850	12850	12850	12850	0
39	20241210	193800	392240780	12850	12850	12850	12850	0
40	20241210	193700	392240780	12850	12850	12850	12850	0
41	20241210	193600	392240780	12850	12850	12850	12850	0
42	20241210	193500	392240780	12850	12850	12850	12850	0
43	20241210	193400	392240780	12850	12850	12850	12850	0
44	20241210	193300	392240780	12850	12850	12850	12850	0
45	20241210	193200	392240780	12850	12850	12850	12850	0
46	20241210	193100	392240780	12850	12850	12850	12850	0
47	20241210	193000	392240780	12850	12850	12850	12850	0
48	20241210	192900	392240780	12850	12850	12850	12850	0
49	20241210	192800	392240780	12850	12850	12850	12850	0
50	20241210	192700	392240780	12850	12850	12850	12850	0
51	20241210	192600	392240780	12850	12850	12850	12850	0
52	20241210	192500	392240780	12850	12850	12850	12850	0
53	20241210	192400	392240780	12850	12850	12850	12850	0
54	20241210	192300	392240780	12850	12850	12850	12850	0
55	20241210	192200	392240780	12850	12850	12850	12850	0
56	20241210	192100	392240780	12850	12850	12850	12850	0
57	20241210	192000	392240780	12850	12850	12850	12850	0
58	20241210	191900	392240780	12850	12850	12850	12850	0
59	20241210	191800	392240780	12850	12850	12850	12850	0
60	20241210	191700	392240780	12850	12850	12850	12850	0
61	20241210	191600	392240780	12850	12850	12850	12850	0
62	20241210	191500	392240780	12850	12850	12850	12850	267
63	20241210	191400	392240780	12850	12850	12850	12850	0
64	20241210	191300	392240780	12850	12850	12850	12850	0
65	20241210	191200	392240780	12850	12850	12850	12850	0
66	20241210	191100	392240780	12850	12850	12850	12850	0
67	20241210	191000	392240780	12850	12850	12850	12850	0
68	20241210	190900	392240780	12850	12850	12850	12850	0
69	20241210	190800	392240780	12850	12850	12850	12850	0
70	20241210	190700	392240780	12850	12850	12850	12850	0
71	20241210	190600	392240780	12850	12850	12850	12850	0
72	20241210	190500	392240780	12850	12850	12850	12850	0
73	20241210	190400	392240780	12850	12850	12850	12850	0
74	20241210	190300	392240780	12850	12850	12850	12850	0
75	20241210	190200	392240780	12850	12850	12850	12850	0
76	20241210	190100	392240780	12850	12850	12850	12850	0
77	20241210	190000	392240780	12850	12850	12850	12850	0
78	20241210	185900	392240780	12850	12850	12850	12850	0
79	20241210	185800	392240780	12850	12850	12850	12850	0
80	20241210	185700	392240780	12850	12850	12850	12850	0
81	20241210	185600	392240780	12850	12850	12850	12850	0
82	20241210	185500	392240780	12850	12850	12850	12850	0
83	20241210	185400	392240780	12850	12850	12850	12850	0
84	20241210	185300	392240780	12850	12850	12850	12850	0
85	20241210	185200	392240780	12850	12850	12850	12850	0
86	20241210	185100	392240780	12850	12850	12850	12850	0
87	20241210	185000	392240780	12850	12850	12850	12850	0
88	20241210	184900	392240780	12850	12850	12850	12850	0
89	20241210	184800	392240780	12850	12850	12850	12850	0
90	20241210	184700	392240780	12850	12850	12850	12850	0
91	20241210	184600	392240780	12850	12850	12850	12850	0
92	20241210	184500	392240780	12850	12850	12850	12850	267
93	20241210	184400	392240780	12850	12850	12850	12850	0
94	20241210	184300	392240780	12850	12850	12850	12850	0
95	20241210	184200	392240780	12850	12850	12850	12850	0
96	20241210	184100	392240780	12850	12850	12850	12850	0
97	20241210	184000	392240780	12850	12850	12850	12850	0
98	20241210	183900	392240780	12850	12850	12850	12850	0
99	20241210	183800	392240780	12850	12850	12850	12850	0
100	20241210	183700	392240780	12850	12850	12850	12850	0
101	20241210	183600	392240780	12850	12850	12850	12850	0
102	20241210	183500	392240780	12850	12850	12850	12850	0
103	20241210	183400	392240780	12850	12850	12850	12850	0
104	20241210	183300	392240780	12850	12850	12850	12850	0
105	20241210	183200	392240780	12850	12850	12850	12850	0
106	20241210	183100	392240780	12850	12850	12850	12850	0
107	20241210	183000	392240780	12850	12850	12850	12850	0
108	20241210	182900	392240780	12850	12850	12850	12850	0
109	20241210	182800	392240780	12850	12850	12850	12850	0
110	20241210	182700	392240780	12850	12850	12850	12850	0
111	20241210	182600	392240780	12850	12850	12850	12850	0
112	20241210	182500	392240780	12850	12850	12850	12850	0
113	20241210	182400	392240780	12850	12850	12850	12850	0
114	20241210	182300	392240780	12850	12850	12850	12850	0
115	20241210	182200	392240780	12850	12850	12850	12850	0
116	20241210	182100	392240780	12850	12850	12850	12850	0
117	20241210	182000	392240780	12850	12850	12850	12850	0
118	20241210	181900	392240780	12850	12850	12850	12850	0
119	20241210	181800	392240780	12850	12850	12850	12850	0
120	20241210	181700	392240780	12850	12850	12850	12850	0
121	20241210	181600	392240780	12850	12850	12850	12850	0
122	20241210	181500	392240780	12850	12850	12850	12850	267
123	20241210	181400	392240780	12850	12850	12850	12850	0
124	20241210	181300	392240780	12850	12850	12850	12850	0
125	20241210	181200	392240780	12850	12850	12850	12850	0
126	20241210	181100	392240780	12850	12850	12850	12850	0
127	20241210	181000	392240780	12850	12850	12850	12850	0
128	20241210	180900	392240780	12850	12850	12850	12850	0
129	20241210	180800	392240780	12850	12850	12850	12850	0
130	20241210	180700	392240780	12850	12850	12850	12850	0
131	20241210	180600	392240780	12850	12850	12850	12850	0
132	20241210	180500	392240780	12850	12850	12850	12850	0
133	20241210	180400	392240780	12850	12850	12850	12850	0
134	20241210	180300	392240780	12850	12850	12850	12850	0
135	20241210	180200	392240780	12850	12850	12850	12850	0
136	20241210	180100	392240780	12850	12850	12850	12850	0
137	20241210	180000	392240780	12850	12850	12850	12850	0
138	20241210	175900	392240780	12850	12850	12850	12850	0
139	20241210	175800	392240780	12850	12850	12850	12850	0
140	20241210	175700	392240780	12850	12850	12850	12850	0
141	20241210	175600	392240780	12850	12850	12850	12850	0
142	20241210	175500	392240780	12850	12850	12850	12850	0
143	20241210	175400	392240780	12850	12850	12850	12850	0
144	20241210	175300	392240780	12850	12850	12850	12850	0
145	20241210	175200	392240780	12850	12850	12850	12850	0
146	20241210	175100	392240780	12850	12850	12850	12850	0
147	20241210	175000	392240780	12850	12850	12850	12850	0
148	20241210	174900	392240780	12850	12850	12850	12850	0
149	20241210	174800	392240780	12850	12850	12850	12850	0
150	20241210	174700	392240780	12850	12850	12850	12850	0
151	20241210	174600	392240780	12850	12850	12850	12850	0
152	20241210	174500	392240780	12850	12850	12850	12850	267
153	20241210	174400	392240780	12850	12850	12850	12850	0
154	20241210	174300	392240780	12850	12850	12850	12850	0
155	20241210	174200	392240780	12850	12850	12850	12850	0
156	20241210	174100	392240780	12850	12850	12850	12850	0
157	20241210	174000	392240780	12850	12850	12850	12850	0
158	20241210	173900	392240780	12850	12850	12850	12850	0
159	20241210	173800	392240780	12850	12850	12850	12850	0
160	20241210	173700	392240780	12850	12850	12850	12850	0
161	20241210	173600	392240780	12850	12850	12850	12850	0
162	20241210	173500	392240780	12850	12850	12850	12850	0
163	20241210	173400	392240780	12850	12850	12850	12850	0
164	20241210	173300	392240780	12850	12850	12850	12850	0
165	20241210	173200	392240780	12850	12850	12850	12850	0
166	20241210	173100	392240780	12850	12850	12850	12850	0
167	20241210	173000	392240780	12850	12850	12850	12850	0
168	20241210	172900	392240780	12850	12850	12850	12850	0
169	20241210	172800	392240780	12850	12850	12850	12850	0
170	20241210	172700	392240780	12850	12850	12850	12850	0
171	20241210	172600	392240780	12850	12850	12850	12850	0
172	20241210	172500	392240780	12850	12850	12850	12850	0
173	20241210	172400	392240780	12850	12850	12850	12850	0
174	20241210	172300	392240780	12850	12850	12850	12850	0
175	20241210	172200	392240780	12850	12850	12850	12850	0
176	20241210	172100	392240780	12850	12850	12850	12850	0
177	20241210	172000	392240780	12850	12850	12850	12850	0
178	20241210	171900	392240780	12850	12850	12850	12850	0
179	20241210	171800	392240780	12850	12850	12850	12850	0
180	20241210	171700	392240780	12850	12850	12850	12850	0
181	20241210	171600	392240780	12850	12850	12850	12850	0
182	20241210	171500	392240780	12850	12850	12850	12850	267
183	20241210	171400	392240780	12850	12850	12850	12850	0
184	20241210	171300	392240780	12850	12850	12850	12850	0
185	20241210	171200	392240780	12850	12850	12850	12850	0
186	20241210	171100	392240780	12850	12850	12850	12850	0
187	20241210	171000	392240780	12850	12850	12850	12850	0
188	20241210	170900	392240780	12850	12850	12850	12850	0
189	20241210	170800	392240780	12850	12850	12850	12850	0
190	20241210	170700	392240780	12850	12850	12850	12850	0
191	20241210	170600	392240780	12850	12850	12850	12850	0
192	20241210	170500	392240780	12850	12850	12850	12850	0
193	20241210	170400	392240780	12850	12850	12850	12850	0
194	20241210	170300	392240780	12850	12850	12850	12850	0
195	20241210	170200	392240780	12850	12850	12850	12850	0
196	20241210	170100	392240780	12850	12850	12850	12850	0
197	20241210	170000	392240780	12850	12850	12850	12850	0
198	20241210	165900	392240780	12850	12850	12850	12850	0
199	20241210	165800	392240780	12850	12850	12850	12850	0
200	20241210	165700	392240780	12850	12850	12850	12850	0
201	20241210	165600	392240780	12850	12850	12850	12850	0
202	20241210	165500	392240780	12850	12850	12850	12850	0
203	20241210	165400	392240780	12850	12850	12850	12850	0
204	20241210	165300	392240780	12850	12850	12850	12850	0
205	20241210	165200	392240780	12850	12850	12850	12850	0
206	20241210	165100	392240780	12850	12850	12850	12850	0
207	20241210	165000	392240780	12850	12850	12850	12850	0
208	20241210	164900	392240780	12850	12850	12850	12850	0
209	20241210	164800	392240780	12850	12850	12850	12850	0
210	20241210	164700	392240780	12850	12850	12850	12850	0
211	20241210	164600	392240780	12850	12850	12850	12850	0
212	20241210	164500	392240780	12850	12850	12850	12850	267
213	20241210	164400	392240780	12850	12850	12850	12850	0
214	20241210	164300	392240780	12850	12850	12850	12850	0
215	20241210	164200	392240780	12850	12850	12850	12850	0
216	20241210	164100	392240780	12850	12850	12850	12850	0
217	20241210	164000	392240780	12850	12850	12850	12850	0
218	20241210	163900	392240780	12850	12850	12850	12850	0
219	20241210	163800	392240780	12850	12850	12850	12850	0
220	20241210	163700	392240780	12850	12850	12850	12850	0
221	20241210	163600	392240780	12850	12850	12850	12850	0
222	20241210	163500	392240780	12850	12850	12850	12850	0
223	20241210	163400	392240780	12850	12850	12850	12850	0
224	20241210	163300	392240780	12850	12850	12850	12850	0
225	20241210	163200	392240780	12850	12850	12850	12850	0
226	20241210	163100	392240780	12850	12850	12850	12850	0
227	20241210	163000	392240780	12850	12850	12850	12850	0
228	20241210	162900	392240780	12850	12850	12850	12850	0
229	20241210	162800	392240780	12850	12850	12850	12850	0
230	20241210	162700	392240780	12850	12850	12850	12850	0
231	20241210	162600	392240780	12850	12850	12850	12850	0
232	20241210	162500	392240780	12850	12850	12850	12850	0
233	20241210	162400	392240780	12850	12850	12850	12850	0
234	20241210	162300	392240780	12850	12850	12850	12850	0
235	20241210	162200	392240780	12850	12850	12850	12850	0
236	20241210	162100	392240780	12850	12850	12850	12850	0
237	20241210	162000	392240780	12850	12850	12850	12850	0
238	20241210	161900	392240780	12850	12850	12850	12850	0
239	20241210	161800	392240780	12850	12850	12850	12850	0
240	20241210	161700	392240780	12850	12850	12850	12850	0
241	20241210	161600	392240780	12850	12850	12850	12850	0
242	20241210	161500	392240780	12850	12850	12850	12850	267
243	20241210	161400	392240780	12850	12850	12850	12850	0
244	20241210	161300	392240780	12850	12850	12850	12850	0
245	20241210	161200	392240780	12850	12850	12850	12850	0
246	20241210	161100	392240780	12850	12850	12850	12850	0
247	20241210	161000	392240780	12850	12850	12850	12850	0
248	20241210	160900	392240780	12850	12850	12850	12850	0
249	20241210	160800	392240780	12850	12850	12850	12850	0
250	20241210	160700	392240780	12850	12850	12850	12850	0
251	20241210	160600	392240780	12850	12850	12850	12850	0
252	20241210	160500	392240780	12850	12850	12850	12850	0
253	20241210	160400	392240780	12850	12850	12850	12850	0
254	20241210	160300	392240780	12850	12850	12850	12850	0
255	20241210	160200	392240780	12850	12850	12850	12850	0
256	20241210	160100	392240780	12850	12850	12850	12850	0
257	20241210	160000	392240780	12850	12850	12850	12850	0
258	20241210	155900	392240780	12850	12850	12850	12850	0
259	20241210	155800	392240780	12850	12850	12850	12850	0
260	20241210	155700	392240780	12850	12850	12850	12850	0
261	20241210	155600	392240780	12850	12850	12850	12850	0
262	20241210	155500	392240780	12850	12850	12850	12850	0
263	20241210	155400	392240780	12850	12850	12850	12850	0
264	20241210	155300	392240780	12850	12850	12850	12850	0
265	20241210	155200	392240780	12850	12850	12850	12850	0
266	20241210	155100	392240780	12850	12850	12850	12850	0
267	20241210	155000	392240780	12850	12850	12850	12850	0
268	20241210	154900	392240780	12850	12850	12850	12850	0
269	20241210	154800	392240780	12850	12850	12850	12850	0
270	20241210	154700	392240780	12850	12850	12850	12850	0
271	20241210	154600	392240780	12850	12850	12850	12850	0
272	20241210	154500	392240780	12850	12850	12850	12850	267
273	20241210	154400	392240780	12850	12850	12850	12850	0
274	20241210	154300	392240780	12850	12850	12850	12850	0
275	20241210	154200	392240780	12850	12850	12850	12850	0
276	20241210	154100	392240780	12850	12850	12850	12850	0
277	20241210	154000	392240780	12850	12850	12850	12850	0
278	20241210	153900	392240780	12850	12850	12850	12850	0
279	20241210	153800	392240780	12850	12850	12850	12850	0
280	20241210	153700	392240780	12850	12850	12850	12850	0
281	20241210	153600	392240780	12850	12850	12850	12850	0
282	20241210	153500	392240780	12850	12850	12850	12850	0
283	20241210	153400	392240780	12850	12850	12850	12850	0
284	20241210	153300	392240780	12850	12850	12850	12850	0
285	20241210	153200	392240780	12850	12850	12850	12850	0
286	20241210	153100	392240780	12850	12850	12850	12850	0
287	20241210	153000	392240780	12850	12850	12850	12850	267
288	20241210	152900	388809830	12850	12850	12850	12850	0
289	20241210	152800	388809830	12850	12850	12850	12850	0
290	20241210	152700	388809830	12850	12850	12850	12850	0
291	20241210	152600	388809830	12850	12850	12850	12850	0
292	20241210	152500	388809830	12850	12850	12850	12850	0
293	20241210	152400	388809830	12850	12850	12850	12850	0
294	20241210	152300	388809830	12850	12850	12850	12850	0
295	20241210	152200	388809830	12850	12850	12850	12850	0
296	20241210	152100	388809830	12850	12850	12850	12850	0
297	20241210	152000	388809830	12850	12850	12850	12850	0
298	20241210	151900	388809830	12850	12850	12850	12850	0
299	20241210	151800	388809830	12850	12850	12850	12850	0
300	20241210	151700	388809830	12850	12850	12850	12850	76
301	20241210	151600	387833230	12850	12850	12850	12850	414
302	20241210	151500	382513330	12850	12850	12850	12850	0
303	20241210	151400	382513330	12850	12850	12850	12850	0
304	20241210	151300	382513330	12850	12850	12850	12850	326
305	20241210	151200	378324230	12860	12860	12860	12860	97
306	20241210	151100	377076810	12860	12860	12860	12860	0
307	20241210	151000	377076810	12860	12850	12860	12850	602
308	20241210	150900	369339330	12850	12850	12850	12850	0
309	20241210	150800	369339330	12850	12850	12850	12850	21
310	20241210	150700	369069480	12860	12860	12860	12860	0
311	20241210	150600	369069480	12860	12860	12860	12860	0
312	20241210	150500	369069480	12860	12860	12860	12860	0
313	20241210	150400	369069480	12860	12860	12860	12860	0
314	20241210	150300	369069480	12860	12860	12860	12860	0
315	20241210	150200	369069480	12860	12860	12860	12860	0
316	20241210	150100	369069480	12860	12850	12860	12850	83
317	20241210	150000	368002330	12850	12850	12850	12850	300
318	20241210	145900	364147330	12860	12860	12860	12860	0
319	20241210	145800	364147330	12860	12860	12860	12860	0
320	20241210	145700	364147330	12860	12860	12860	12860	0
321	20241210	145600	364147330	12860	12860	12860	12860	0
322	20241210	145500	364147330	12860	12860	12860	12860	0
323	20241210	145400	364147330	12860	12860	12860	12860	0
324	20241210	145300	364147330	12860	12860	12860	12860	0
325	20241210	145200	364147330	12860	12850	12860	12850	509
326	20241210	145100	357606160	12850	12850	12850	12850	0
327	20241210	145000	357606160	12850	12850	12850	12850	0
328	20241210	144900	357606160	12850	12870	12870	12850	21
329	20241210	144800	357336110	12870	12850	12870	12850	400
330	20241210	144700	352192570	12850	12840	12850	12840	313
331	20241210	144600	348171020	12810	12810	12810	12810	0
332	20241210	144500	348171020	12810	12810	12810	12810	19
333	20241210	144400	347927630	12810	12810	12810	12810	0
334	20241210	144300	347927630	12810	12810	12810	12810	0
335	20241210	144200	347927630	12810	12810	12810	12810	0
336	20241210	144100	347927630	12810	12810	12810	12810	1
337	20241210	144000	347914820	12850	12850	12850	12850	40
338	20241210	143900	347400820	12850	12850	12850	12850	0
339	20241210	143800	347400820	12850	12850	12850	12850	75
340	20241210	143700	346437070	12870	12870	12870	12870	0
341	20241210	143600	346437070	12870	12850	12870	12850	358
342	20241210	143500	341835020	12850	12850	12850	12850	0
343	20241210	143400	341835020	12850	12830	12850	12830	322
344	20241210	143300	337698020	12830	12830	12830	12830	0
345	20241210	143200	337698020	12830	12830	12830	12830	26
346	20241210	143100	337364440	12850	12850	12850	12850	0
347	20241210	143000	337364440	12850	12850	12850	12850	0
348	20241210	142900	337364440	12850	12850	12850	12850	94
349	20241210	142800	336156540	12850	12850	12850	12850	192
350	20241210	142700	333689340	12850	12850	12870	12850	348
351	20241210	142600	329216100	12850	12880	12880	12850	150
352	20241210	142500	327285030	12910	12910	12910	12910	0
353	20241210	142400	327285030	12910	12910	12910	12910	0
354	20241210	142300	327285030	12910	12910	12910	12910	0
355	20241210	142200	327285030	12910	12910	12910	12910	8
356	20241210	142100	327181750	12910	12880	12910	12880	96
357	20241210	142000	325945240	12880	12840	12900	12840	1389
358	20241210	141900	308075090	12850	12850	12850	12850	0
359	20241210	141800	308075090	12850	12850	12850	12850	0
360	20241210	141700	308075090	12850	12850	12850	12850	300
361	20241210	141600	304220090	12830	12830	12830	12830	0
362	20241210	141500	304220090	12830	12830	12830	12830	0
363	20241210	141400	304220090	12830	12830	12830	12830	0
364	20241210	141300	304220090	12830	12830	12830	12830	1
365	20241210	141200	304207260	12800	12800	12800	12800	0
366	20241210	141100	304207260	12800	12800	12800	12800	0
367	20241210	141000	304207260	12800	12800	12800	12800	0
368	20241210	140900	304207260	12800	12800	12800	12800	0
369	20241210	140800	304207260	12800	12800	12800	12800	0
370	20241210	140700	304207260	12800	12820	12820	12800	800
371	20241210	140600	293966460	12840	12840	12840	12840	0
372	20241210	140500	293966460	12840	12840	12840	12840	291
373	20241210	140400	290230020	12840	12840	12840	12840	11
374	20241210	140300	290088780	12840	12840	12840	12840	11
375	20241210	140200	289947540	12850	12850	12850	12850	0
376	20241210	140100	289947540	12850	12850	12850	12850	0
377	20241210	140000	289947540	12850	12850	12850	12850	489
378	20241210	135900	283663890	12850	12850	12850	12850	0
379	20241210	135800	283663890	12850	12850	12850	12850	10
380	20241210	135700	283535390	12850	12850	12850	12850	0
381	20241210	135600	283535390	12850	12850	12850	12850	7
382	20241210	135500	283445440	12840	12840	12840	12840	0
383	20241210	135400	283445440	12840	12840	12840	12840	0
384	20241210	135300	283445440	12840	12840	12840	12840	0
385	20241210	135200	283445440	12840	12840	12840	12840	0
386	20241210	135100	283445440	12840	12840	12840	12840	0
387	20241210	135000	283445440	12840	12840	12840	12840	0
388	20241210	134900	283445440	12840	12840	12840	12840	0
389	20241210	134800	283445440	12840	12840	12840	12840	0
390	20241210	134700	283445440	12840	12840	12840	12840	0
391	20241210	134600	283445440	12840	12840	12840	12840	0
392	20241210	134500	283445440	12840	12840	12840	12840	0
393	20241210	134400	283445440	12840	12840	12840	12840	9
394	20241210	134300	283329880	12850	12850	12850	12850	0
395	20241210	134200	283329880	12850	12850	12850	12850	12
396	20241210	134100	283175680	12840	12840	12840	12840	0
397	20241210	134000	283175680	12840	12840	12840	12840	0
398	20241210	133900	283175680	12840	12840	12840	12840	11
399	20241210	133800	283034440	12850	12850	12850	12850	0
400	20241210	133700	283034440	12850	12850	12850	12850	0
401	20241210	133600	283034440	12850	12850	12850	12850	121
402	20241210	133500	281479590	12850	12850	12850	12850	45
403	20241210	133400	280901340	12850	12850	12850	12850	467
404	20241210	133300	274900390	12860	12860	12860	12860	0
405	20241210	133200	274900390	12860	12860	12860	12860	0
406	20241210	133100	274900390	12860	12860	12860	12860	0
407	20241210	133000	274900390	12860	12860	12860	12860	0
408	20241210	132900	274900390	12860	12860	12860	12860	0
409	20241210	132800	274900390	12860	12860	12860	12860	0
410	20241210	132700	274900390	12860	12860	12860	12860	117
411	20241210	132600	273395770	12850	12850	12850	12850	304
412	20241210	132500	269489370	12840	12840	12840	12840	0
413	20241210	132400	269489370	12840	12850	12850	12840	26
414	20241210	132300	269155360	12840	12850	12850	12840	15
415	20241210	132200	268962750	12850	12850	12850	12850	17
416	20241210	132100	268744300	12840	12840	12840	12840	0
417	20241210	132000	268744300	12840	12850	12870	12840	657
418	20241210	131900	260300800	12870	12870	12870	12870	0
419	20241210	131800	260300800	12870	12870	12870	12870	0
420	20241210	131700	260300800	12870	12870	12870	12870	0
421	20241210	131600	260300800	12870	12870	12870	12870	0
422	20241210	131500	260300800	12870	12870	12870	12870	0
423	20241210	131400	260300800	12870	12870	12870	12870	11
424	20241210	131300	260159230	12870	12870	12870	12870	0
425	20241210	131200	260159230	12870	12870	12870	12870	0
426	20241210	131100	260159230	12870	12870	12870	12870	0
427	20241210	131000	260159230	12870	12870	12870	12870	0
428	20241210	130900	260159230	12870	12870	12870	12870	0
429	20241210	130800	260159230	12870	12870	12870	12870	0
430	20241210	130700	260159230	12870	12870	12870	12870	0
431	20241210	130600	260159230	12870	12870	12870	12870	0
432	20241210	130500	260159230	12870	12870	12870	12870	0
433	20241210	130400	260159230	12870	12870	12870	12870	0
434	20241210	130300	260159230	12870	12870	12870	12870	0
435	20241210	130200	260159230	12870	12870	12870	12870	54
436	20241210	130100	259464250	12870	12870	12870	12870	0
437	20241210	130000	259464250	12870	12860	12880	12860	350
438	20241210	125900	254960100	12870	12870	12870	12870	0
439	20241210	125800	254960100	12870	12870	12870	12870	0
440	20241210	125700	254960100	12870	12870	12870	12870	118
441	20241210	125600	253441440	12880	12880	12880	12880	0
442	20241210	125500	253441440	12880	12880	12880	12880	22
443	20241210	125400	253158080	12880	12870	12880	12870	136
444	20241210	125300	251407550	12880	12880	12880	12880	21
445	20241210	125200	251137070	12880	12860	12880	12860	347
446	20241210	125100	246671170	12860	12860	12860	12860	0
447	20241210	125000	246671170	12860	12850	12860	12850	248
448	20241210	124900	243483200	12850	12850	12850	12850	0
449	20241210	124800	243483200	12850	12850	12850	12850	0
450	20241210	124700	243483200	12850	12850	12850	12850	101
451	20241210	124600	242185350	12870	12870	12870	12870	0
452	20241210	124500	242185350	12870	12870	12870	12870	0
453	20241210	124400	242185350	12870	12870	12870	12870	0
454	20241210	124300	242185350	12870	12860	12870	12850	247
455	20241210	124200	239008950	12860	12860	12860	12860	0
456	20241210	124100	239008950	12860	12860	12860	12860	1
457	20241210	124000	238996090	12900	12900	12900	12900	0
458	20241210	123900	238996090	12900	12910	12930	12900	911
459	20241210	123800	227242640	12940	12940	12940	12940	0
460	20241210	123700	227242640	12940	12940	12940	12940	0
461	20241210	123600	227242640	12940	12940	12940	12940	5
462	20241210	123500	227177940	12940	12940	12940	12940	0
463	20241210	123400	227177940	12940	12940	12940	12940	13
464	20241210	123300	227009720	12910	12900	12910	12900	200
465	20241210	123200	224428870	12900	12890	12900	12890	112
466	20241210	123100	222985080	12890	12880	12890	12880	219
467	20241210	123000	220163160	12890	12890	12890	12890	23
468	20241210	122900	219866690	12890	12890	12890	12890	13
469	20241210	122800	219699120	12890	12890	12890	12890	11
470	20241210	122700	219557330	12900	12900	12900	12900	0
471	20241210	122600	219557330	12900	12890	12910	12890	324
472	20241210	122500	215377720	12910	12910	12910	12910	4
473	20241210	122400	215326080	12930	12930	12930	12930	0
474	20241210	122300	215326080	12930	12930	12930	12930	0
475	20241210	122200	215326080	12930	12970	12970	12930	158
476	20241210	122100	213277140	12970	12960	12970	12960	100
477	20241210	122000	211980880	12960	12850	12960	12850	221
478	20241210	121900	209131340	12900	12900	12900	12900	32
479	20241210	121800	208718540	12900	12900	12900	12900	16
480	20241210	121700	208512140	12900	12850	12900	12850	337
481	20241210	121600	204181270	12850	12850	12850	12850	0
482	20241210	121500	204181270	12850	12850	12850	12850	0
483	20241210	121400	204181270	12850	12850	12850	12850	0
484	20241210	121300	204181270	12850	12850	12850	12850	0
485	20241210	121200	204181270	12850	12850	12850	12850	1
486	20241210	121100	204168420	12850	12850	12850	12850	0
487	20241210	121000	204168420	12850	12850	12850	12850	0
488	20241210	120900	204168420	12850	12850	12850	12850	0
489	20241210	120800	204168420	12850	12850	12850	12850	0
490	20241210	120700	204168420	12850	12850	12850	12850	0
491	20241210	120600	204168420	12850	12850	12850	12850	0
492	20241210	120500	204168420	12850	12810	12850	12810	930
493	20241210	120400	192254280	12800	12800	12800	12800	9
494	20241210	120300	192139080	12810	12810	12810	12810	7
495	20241210	120200	192049410	12810	12810	12810	12810	0
496	20241210	120100	192049410	12810	12810	12810	12810	9
497	20241210	120000	191934120	12850	12850	12850	12850	0
498	20241210	115900	191934120	12850	12850	12850	12850	244
499	20241210	115800	188798720	12850	12850	12850	12850	321
500	20241210	115700	184673870	12850	12850	12850	12850	0
501	20241210	115600	184673870	12850	12850	12850	12850	30
502	20241210	115500	184288370	12850	12850	12850	12850	0
503	20241210	115400	184288370	12850	12850	12850	12850	0
504	20241210	115300	184288370	12850	12850	12850	12850	0
505	20241210	115200	184288370	12850	12850	12850	12850	152
506	20241210	115100	182335170	12850	12850	12850	12850	323
507	20241210	115000	178184620	12850	12850	12850	12850	8
508	20241210	114900	178081820	12850	12850	12850	12850	0
509	20241210	114800	178081820	12850	12850	12850	12850	0
510	20241210	114700	178081820	12850	12850	12850	12850	0
511	20241210	114600	178081820	12850	12850	12850	12850	0
512	20241210	114500	178081820	12850	12850	12850	12850	102
513	20241210	114400	176771120	12850	12850	12850	12850	0
514	20241210	114300	176771120	12850	12850	12850	12850	144
515	20241210	114200	174920720	12850	12850	12850	12850	14
516	20241210	114100	174740820	12860	12860	12860	12860	143
517	20241210	114000	172901840	12850	12850	12850	12850	0
518	20241210	113900	172901840	12850	12850	12850	12850	241
519	20241210	113800	169804990	12870	12850	12870	12850	491
520	20241210	113700	163493020	12840	12840	12840	12840	0
521	20241210	113600	163493020	12840	12840	12840	12840	9
522	20241210	113500	163377460	12840	12800	12840	12800	13
523	20241210	113400	163210860	12840	12840	12840	12840	121
524	20241210	113300	161657220	12840	12840	12840	12840	1
525	20241210	113200	161644380	12840	12840	12840	12840	0
526	20241210	113100	161644380	12840	12840	12840	12840	0
527	20241210	113000	161644380	12840	12840	12840	12840	0
528	20241210	112900	161644380	12840	12840	12840	12840	0
529	20241210	112800	161644380	12840	12840	12840	12840	0
530	20241210	112700	161644380	12840	12840	12840	12840	0
531	20241210	112600	161644380	12840	12840	12840	12840	0
532	20241210	112500	161644380	12840	12840	12840	12840	4
533	20241210	112400	161593020	12800	12800	12800	12800	0
534	20241210	112300	161593020	12800	12800	12800	12800	0
535	20241210	112200	161593020	12800	12800	12800	12800	0
536	20241210	112100	161593020	12800	12800	12800	12800	0
537	20241210	112000	161593020	12800	12800	12800	12800	0
538	20241210	111900	161593020	12800	12800	12800	12800	0
539	20241210	111800	161593020	12800	12800	12800	12800	0
540	20241210	111700	161593020	12800	12840	12840	12800	50
541	20241210	111600	160952980	12800	12800	12800	12800	0
542	20241210	111500	160952980	12800	12800	12800	12800	0
543	20241210	111400	160952980	12800	12800	12800	12800	11
544	20241210	111300	160812180	12840	12840	12840	12840	0
545	20241210	111200	160812180	12840	12840	12840	12840	148
546	20241210	111100	158911860	12850	12850	12850	12850	0
547	20241210	111000	158911860	12850	12850	12850	12850	200
548	20241210	110900	156341860	12850	12850	12850	12850	0
549	20241210	110800	156341860	12850	12850	12850	12850	1
550	20241210	110700	156329010	12840	12840	12840	12840	0
551	20241210	110600	156329010	12840	12840	12840	12840	0
552	20241210	110500	156329010	12840	12840	12840	12840	12
553	20241210	110400	156174930	12860	12860	12860	12860	0
554	20241210	110300	156174930	12860	12860	12860	12860	0
555	20241210	110200	156174930	12860	12860	12860	12860	0
556	20241210	110100	156174930	12860	12860	12860	12860	46
557	20241210	110000	155583370	12850	12850	12850	12850	0
558	20241210	105900	155583370	12850	12850	12850	12850	372
559	20241210	105800	150803170	12840	12840	12840	12840	1
560	20241210	105700	150790330	12830	12830	12830	12830	0
561	20241210	105600	150790330	12830	12830	12830	12830	0
562	20241210	105500	150790330	12830	12830	12830	12830	100
563	20241210	105400	149507330	12780	12780	12780	12780	9
564	20241210	105300	149392310	12770	12770	12770	12770	0
565	20241210	105200	149392310	12770	12770	12770	12770	0
566	20241210	105100	149392310	12770	12770	12770	12770	0
567	20241210	105000	149392310	12770	12770	12770	12770	0
568	20241210	104900	149392310	12770	12770	12770	12770	0
569	20241210	104800	149392310	12770	12770	12770	12770	0
570	20241210	104700	149392310	12770	12770	12770	12770	0
571	20241210	104600	149392310	12770	12770	12770	12770	0
572	20241210	104500	149392310	12770	12820	12820	12770	505
573	20241210	104400	142923260	12850	12850	12850	12850	0
574	20241210	104300	142923260	12850	12850	12850	12850	100
575	20241210	104200	141638260	12820	12820	12820	12820	0
576	20241210	104100	141638260	12820	12850	12850	12820	846
577	20241210	104000	130789540	12860	12860	12860	12860	26
578	20241210	103900	130455180	12880	12840	12880	12840	541
579	20241210	103800	123497650	12870	12870	12870	12870	0
580	20241210	103700	123497650	12870	12870	12870	12870	0
581	20241210	103600	123497650	12870	12870	12870	12870	0
582	20241210	103500	123497650	12870	12870	12870	12870	386
583	20241210	103400	118529830	12870	12870	12870	12870	0
584	20241210	103300	118529830	12870	12870	12870	12870	112
585	20241210	103200	117088390	12920	12920	12920	12920	0
586	20241210	103100	117088390	12920	12920	12920	12920	13
587	20241210	103000	116920430	12920	12920	12920	12920	0
588	20241210	102900	116920430	12920	12920	12920	12920	1
589	20241210	102800	116907510	12910	12910	12910	12910	113
590	20241210	102700	115448680	12910	12910	12910	12910	12
591	20241210	102600	115293760	12910	12910	12910	12910	100
592	20241210	102500	114002760	12910	12910	12910	12910	70
593	20241210	102400	113099060	12850	12850	12850	12850	0
594	20241210	102300	113099060	12850	12850	12850	12850	55
595	20241210	102200	112392310	12920	12920	12920	12920	0
596	20241210	102100	112392310	12920	12850	12920	12850	464
597	20241210	102000	106412980	12850	12850	12850	12850	0
598	20241210	101900	106412980	12850	12850	12850	12850	42
599	20241210	101800	105873280	12850	12850	12850	12850	0
600	20241210	101700	105873280	12850	12850	12850	12850	0
601	20241210	101600	105873280	12850	12850	12850	12850	0
602	20241210	101500	105873280	12850	12850	12850	12850	0
603	20241210	101400	105873280	12850	12850	12850	12850	0
604	20241210	101300	105873280	12850	12850	12850	12850	0
605	20241210	101200	105873280	12850	12850	12850	12850	0
606	20241210	101100	105873280	12850	12850	12850	12850	336
607	20241210	101000	101555680	12850	12850	12850	12850	0
608	20241210	100900	101555680	12850	12850	12850	12850	0
609	20241210	100800	101555680	12850	12850	12850	12850	0
610	20241210	100700	101555680	12850	12850	12850	12850	0
611	20241210	100600	101555680	12850	12850	12850	12850	30
612	20241210	100500	101170180	12850	12850	12850	12850	0
613	20241210	100400	101170180	12850	12850	12850	12850	20
614	20241210	100300	100913180	12900	12900	12900	12900	0
615	20241210	100200	100913180	12900	12850	12900	12850	400
616	20241210	100100	95769100	12830	12830	12830	12830	0
617	20241210	100000	95769100	12830	12830	12830	12830	0
618	20241210	095900	95769100	12830	12830	12830	12830	0
619	20241210	095800	95769100	12830	12850	12850	12830	139
620	20241210	095700	93984690	12850	12850	12850	12850	10
621	20241210	095600	93856190	12850	12850	12850	12850	3
622	20241210	095500	93817640	12850	12850	12850	12850	154
623	20241210	095400	91838740	12850	12850	12850	12850	0
624	20241210	095300	91838740	12850	12920	12920	12850	1332
625	20241210	095200	74701020	12930	12930	12930	12930	0
626	20241210	095100	74701020	12930	12930	12930	12930	238
627	20241210	095000	71623680	12930	12920	12940	12920	212
628	20241210	094900	68882880	12950	12950	12950	12950	12
629	20241210	094800	68727480	12950	12950	12950	12950	0
630	20241210	094700	68727480	12950	12950	12950	12950	0
631	20241210	094600	68727480	12950	12950	12950	12950	0
632	20241210	094500	68727480	12950	12950	12950	12950	1
633	20241210	094400	68714530	12980	12970	12980	12970	353
634	20241210	094300	64134370	12990	12920	12990	12920	24
635	20241210	094200	63824220	12990	12990	12990	12990	1
636	20241210	094100	63811230	13020	13020	13020	13020	186
637	20241210	094000	61389510	13020	13020	13020	13020	0
638	20241210	093900	61389510	13020	13020	13020	13020	1
639	20241210	093800	61376490	13030	13030	13030	13030	0
640	20241210	093700	61376490	13030	13030	13030	13030	0
641	20241210	093600	61376490	13030	13030	13030	13030	13
642	20241210	093500	61207100	13030	13030	13030	13030	1
643	20241210	093400	61194070	13000	12950	13000	12950	1246
644	20241210	093300	45003260	12920	12940	12940	12920	76
645	20241210	093200	44019940	12940	12940	12940	12940	0
646	20241210	093100	44019940	12940	12910	12940	12910	204
647	20241210	093000	41384270	12900	12900	12900	12900	0
648	20241210	092900	41384270	12900	12890	12900	12890	100
649	20241210	092800	40095260	12850	12850	12850	12850	150
650	20241210	092700	38167760	12850	12850	12850	12850	121
651	20241210	092600	36612910	12850	12850	12850	12850	189
652	20241210	092500	34184260	12850	12650	12850	12630	1098
653	20241210	092400	20212720	12840	12840	12840	12840	35
654	20241210	092300	19763320	12840	12840	12840	12840	0
655	20241210	092200	19763320	12840	12840	12840	12840	0
656	20241210	092100	19763320	12840	12850	12850	12840	431
657	20241210	092000	14225620	12850	12850	12850	12850	45
658	20241210	091900	13647370	12850	12850	12850	12850	89
659	20241210	091800	12503720	12850	12850	12850	12850	6
660	20241210	091700	12426620	12840	12840	12840	12840	0
661	20241210	091600	12426620	12840	12840	12840	12840	1
662	20241210	091500	12413780	12840	12840	12840	12840	0
663	20241210	091400	12413780	12840	12770	12840	12760	827
664	20241210	091300	1830950	12760	12760	12760	12760	1
665	20241210	091200	1818190	12760	12760	12760	12760	0
666	20241210	091100	1818190	12760	12760	12760	12760	0
667	20241210	091000	1818190	12760	12760	12760	12760	0
668	20241210	090900	1818190	12760	12760	12760	12760	0
669	20241210	090800	1818190	12760	12660	12760	12660	83
670	20241210	090700	766200	12630	12630	12630	12630	0
671	20241210	090600	766200	12630	12630	12630	12630	0
672	20241210	090500	766200	12630	12630	12630	12630	0
673	20241210	090400	766200	12630	12630	12630	12630	11
674	20241210	090300	627270	12630	12630	12630	12630	0
675	20241210	090200	627270	12630	12630	12630	12630	0
676	20241210	090100	627270	12630	12230	12630	12230	40
677	20241210	090000	122470	12670	12200	12670	12200	10