KissMeData/123890/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202200	256571880	2870	2870	2870	2870	1861
3	20241210	202100	256571880	2870	2870	2870	2870	0
4	20241210	202000	256571880	2870	2870	2870	2870	0
5	20241210	201900	256571880	2870	2870	2870	2870	0
6	20241210	201800	256571880	2870	2870	2870	2870	0
7	20241210	201700	256571880	2870	2870	2870	2870	0
8	20241210	201600	256571880	2870	2870	2870	2870	0
9	20241210	201500	256571880	2870	2870	2870	2870	0
10	20241210	201400	256571880	2870	2870	2870	2870	0
11	20241210	201300	256571880	2870	2870	2870	2870	0
12	20241210	201200	256571880	2870	2870	2870	2870	0
13	20241210	201100	256571880	2870	2870	2870	2870	0
14	20241210	201000	256571880	2870	2870	2870	2870	0
15	20241210	200900	256571880	2870	2870	2870	2870	0
16	20241210	200800	256571880	2870	2870	2870	2870	0
17	20241210	200700	256571880	2870	2870	2870	2870	0
18	20241210	200600	256571880	2870	2870	2870	2870	0
19	20241210	200500	256571880	2870	2870	2870	2870	0
20	20241210	200400	256571880	2870	2870	2870	2870	0
21	20241210	200300	256571880	2870	2870	2870	2870	0
22	20241210	200200	256571880	2870	2870	2870	2870	0
23	20241210	200100	256571880	2870	2870	2870	2870	0
24	20241210	200000	256571880	2870	2870	2870	2870	0
25	20241210	195900	256571880	2870	2870	2870	2870	0
26	20241210	195800	256571880	2870	2870	2870	2870	0
27	20241210	195700	256571880	2870	2870	2870	2870	0
28	20241210	195600	256571880	2870	2870	2870	2870	0
29	20241210	195500	256571880	2870	2870	2870	2870	0
30	20241210	195400	256571880	2870	2870	2870	2870	0
31	20241210	195300	256571880	2870	2870	2870	2870	0
32	20241210	195200	256571880	2870	2870	2870	2870	1861
33	20241210	195100	256571880	2870	2870	2870	2870	0
34	20241210	195000	256571880	2870	2870	2870	2870	0
35	20241210	194900	256571880	2870	2870	2870	2870	0
36	20241210	194800	256571880	2870	2870	2870	2870	0
37	20241210	194700	256571880	2870	2870	2870	2870	0
38	20241210	194600	256571880	2870	2870	2870	2870	0
39	20241210	194500	256571880	2870	2870	2870	2870	0
40	20241210	194400	256571880	2870	2870	2870	2870	0
41	20241210	194300	256571880	2870	2870	2870	2870	0
42	20241210	194200	256571880	2870	2870	2870	2870	0
43	20241210	194100	256571880	2870	2870	2870	2870	0
44	20241210	194000	256571880	2870	2870	2870	2870	0
45	20241210	193900	256571880	2870	2870	2870	2870	0
46	20241210	193800	256571880	2870	2870	2870	2870	0
47	20241210	193700	256571880	2870	2870	2870	2870	0
48	20241210	193600	256571880	2870	2870	2870	2870	0
49	20241210	193500	256571880	2870	2870	2870	2870	0
50	20241210	193400	256571880	2870	2870	2870	2870	0
51	20241210	193300	256571880	2870	2870	2870	2870	0
52	20241210	193200	256571880	2870	2870	2870	2870	0
53	20241210	193100	256571880	2870	2870	2870	2870	0
54	20241210	193000	256571880	2870	2870	2870	2870	0
55	20241210	192900	256571880	2870	2870	2870	2870	0
56	20241210	192800	256571880	2870	2870	2870	2870	0
57	20241210	192700	256571880	2870	2870	2870	2870	0
58	20241210	192600	256571880	2870	2870	2870	2870	0
59	20241210	192500	256571880	2870	2870	2870	2870	0
60	20241210	192400	256571880	2870	2870	2870	2870	0
61	20241210	192300	256571880	2870	2870	2870	2870	0
62	20241210	192200	256571880	2870	2870	2870	2870	1861
63	20241210	192100	256571880	2870	2870	2870	2870	0
64	20241210	192000	256571880	2870	2870	2870	2870	0
65	20241210	191900	256571880	2870	2870	2870	2870	0
66	20241210	191800	256571880	2870	2870	2870	2870	0
67	20241210	191700	256571880	2870	2870	2870	2870	0
68	20241210	191600	256571880	2870	2870	2870	2870	0
69	20241210	191500	256571880	2870	2870	2870	2870	0
70	20241210	191400	256571880	2870	2870	2870	2870	0
71	20241210	191300	256571880	2870	2870	2870	2870	0
72	20241210	191200	256571880	2870	2870	2870	2870	0
73	20241210	191100	256571880	2870	2870	2870	2870	0
74	20241210	191000	256571880	2870	2870	2870	2870	0
75	20241210	190900	256571880	2870	2870	2870	2870	0
76	20241210	190800	256571880	2870	2870	2870	2870	0
77	20241210	190700	256571880	2870	2870	2870	2870	0
78	20241210	190600	256571880	2870	2870	2870	2870	0
79	20241210	190500	256571880	2870	2870	2870	2870	0
80	20241210	190400	256571880	2870	2870	2870	2870	0
81	20241210	190300	256571880	2870	2870	2870	2870	0
82	20241210	190200	256571880	2870	2870	2870	2870	0
83	20241210	190100	256571880	2870	2870	2870	2870	0
84	20241210	190000	256571880	2870	2870	2870	2870	0
85	20241210	185900	256571880	2870	2870	2870	2870	0
86	20241210	185800	256571880	2870	2870	2870	2870	0
87	20241210	185700	256571880	2870	2870	2870	2870	0
88	20241210	185600	256571880	2870	2870	2870	2870	0
89	20241210	185500	256571880	2870	2870	2870	2870	0
90	20241210	185400	256571880	2870	2870	2870	2870	0
91	20241210	185300	256571880	2870	2870	2870	2870	0
92	20241210	185200	256571880	2870	2870	2870	2870	1861
93	20241210	185100	256571880	2870	2870	2870	2870	0
94	20241210	185000	256571880	2870	2870	2870	2870	0
95	20241210	184900	256571880	2870	2870	2870	2870	0
96	20241210	184800	256571880	2870	2870	2870	2870	0
97	20241210	184700	256571880	2870	2870	2870	2870	0
98	20241210	184600	256571880	2870	2870	2870	2870	0
99	20241210	184500	256571880	2870	2870	2870	2870	0
100	20241210	184400	256571880	2870	2870	2870	2870	0
101	20241210	184300	256571880	2870	2870	2870	2870	0
102	20241210	184200	256571880	2870	2870	2870	2870	0
103	20241210	184100	256571880	2870	2870	2870	2870	0
104	20241210	184000	256571880	2870	2870	2870	2870	0
105	20241210	183900	256571880	2870	2870	2870	2870	0
106	20241210	183800	256571880	2870	2870	2870	2870	0
107	20241210	183700	256571880	2870	2870	2870	2870	0
108	20241210	183600	256571880	2870	2870	2870	2870	0
109	20241210	183500	256571880	2870	2870	2870	2870	0
110	20241210	183400	256571880	2870	2870	2870	2870	0
111	20241210	183300	256571880	2870	2870	2870	2870	0
112	20241210	183200	256571880	2870	2870	2870	2870	0
113	20241210	183100	256571880	2870	2870	2870	2870	0
114	20241210	183000	256571880	2870	2870	2870	2870	0
115	20241210	182900	256571880	2870	2870	2870	2870	0
116	20241210	182800	256571880	2870	2870	2870	2870	0
117	20241210	182700	256571880	2870	2870	2870	2870	0
118	20241210	182600	256571880	2870	2870	2870	2870	0
119	20241210	182500	256571880	2870	2870	2870	2870	0
120	20241210	182400	256571880	2870	2870	2870	2870	0
121	20241210	182300	256571880	2870	2870	2870	2870	0
122	20241210	182200	256571880	2870	2870	2870	2870	1861
123	20241210	182100	256571880	2870	2870	2870	2870	0
124	20241210	182000	256571880	2870	2870	2870	2870	0
125	20241210	181900	256571880	2870	2870	2870	2870	0
126	20241210	181800	256571880	2870	2870	2870	2870	0
127	20241210	181700	256571880	2870	2870	2870	2870	0
128	20241210	181600	256571880	2870	2870	2870	2870	0
129	20241210	181500	256571880	2870	2870	2870	2870	0
130	20241210	181400	256571880	2870	2870	2870	2870	0
131	20241210	181300	256571880	2870	2870	2870	2870	0
132	20241210	181200	256571880	2870	2870	2870	2870	0
133	20241210	181100	256571880	2870	2870	2870	2870	0
134	20241210	181000	256571880	2870	2870	2870	2870	0
135	20241210	180900	256571880	2870	2870	2870	2870	0
136	20241210	180800	256571880	2870	2870	2870	2870	0
137	20241210	180700	256571880	2870	2870	2870	2870	0
138	20241210	180600	256571880	2870	2870	2870	2870	0
139	20241210	180500	256571880	2870	2870	2870	2870	0
140	20241210	180400	256571880	2870	2870	2870	2870	0
141	20241210	180300	256571880	2870	2870	2870	2870	0
142	20241210	180200	256571880	2870	2870	2870	2870	0
143	20241210	180100	256571880	2870	2870	2870	2870	0
144	20241210	180000	256571880	2870	2870	2870	2870	0
145	20241210	175900	256571880	2870	2870	2870	2870	0
146	20241210	175800	256571880	2870	2870	2870	2870	0
147	20241210	175700	256571880	2870	2870	2870	2870	0
148	20241210	175600	256571880	2870	2870	2870	2870	0
149	20241210	175500	256571880	2870	2870	2870	2870	0
150	20241210	175400	256571880	2870	2870	2870	2870	0
151	20241210	175300	256571880	2870	2870	2870	2870	0
152	20241210	175200	256571880	2870	2870	2870	2870	1861
153	20241210	175100	256571880	2870	2870	2870	2870	0
154	20241210	175000	256571880	2870	2870	2870	2870	0
155	20241210	174900	256571880	2870	2870	2870	2870	0
156	20241210	174800	256571880	2870	2870	2870	2870	0
157	20241210	174700	256571880	2870	2870	2870	2870	0
158	20241210	174600	256571880	2870	2870	2870	2870	0
159	20241210	174500	256571880	2870	2870	2870	2870	0
160	20241210	174400	256571880	2870	2870	2870	2870	0
161	20241210	174300	256571880	2870	2870	2870	2870	0
162	20241210	174200	256571880	2870	2870	2870	2870	0
163	20241210	174100	256571880	2870	2870	2870	2870	0
164	20241210	174000	256571880	2870	2870	2870	2870	0
165	20241210	173900	256571880	2870	2870	2870	2870	0
166	20241210	173800	256571880	2870	2870	2870	2870	0
167	20241210	173700	256571880	2870	2870	2870	2870	0
168	20241210	173600	256571880	2870	2870	2870	2870	0
169	20241210	173500	256571880	2870	2870	2870	2870	0
170	20241210	173400	256571880	2870	2870	2870	2870	0
171	20241210	173300	256571880	2870	2870	2870	2870	0
172	20241210	173200	256571880	2870	2870	2870	2870	0
173	20241210	173100	256571880	2870	2870	2870	2870	0
174	20241210	173000	256571880	2870	2870	2870	2870	0
175	20241210	172900	256571880	2870	2870	2870	2870	0
176	20241210	172800	256571880	2870	2870	2870	2870	0
177	20241210	172700	256571880	2870	2870	2870	2870	0
178	20241210	172600	256571880	2870	2870	2870	2870	0
179	20241210	172500	256571880	2870	2870	2870	2870	0
180	20241210	172400	256571880	2870	2870	2870	2870	0
181	20241210	172300	256571880	2870	2870	2870	2870	0
182	20241210	172200	256571880	2870	2870	2870	2870	1861
183	20241210	172100	256571880	2870	2870	2870	2870	0
184	20241210	172000	256571880	2870	2870	2870	2870	0
185	20241210	171900	256571880	2870	2870	2870	2870	0
186	20241210	171800	256571880	2870	2870	2870	2870	0
187	20241210	171700	256571880	2870	2870	2870	2870	0
188	20241210	171600	256571880	2870	2870	2870	2870	0
189	20241210	171500	256571880	2870	2870	2870	2870	0
190	20241210	171400	256571880	2870	2870	2870	2870	0
191	20241210	171300	256571880	2870	2870	2870	2870	0
192	20241210	171200	256571880	2870	2870	2870	2870	0
193	20241210	171100	256571880	2870	2870	2870	2870	0
194	20241210	171000	256571880	2870	2870	2870	2870	0
195	20241210	170900	256571880	2870	2870	2870	2870	0
196	20241210	170800	256571880	2870	2870	2870	2870	0
197	20241210	170700	256571880	2870	2870	2870	2870	0
198	20241210	170600	256571880	2870	2870	2870	2870	0
199	20241210	170500	256571880	2870	2870	2870	2870	0
200	20241210	170400	256571880	2870	2870	2870	2870	0
201	20241210	170300	256571880	2870	2870	2870	2870	0
202	20241210	170200	256571880	2870	2870	2870	2870	0
203	20241210	170100	256571880	2870	2870	2870	2870	0
204	20241210	170000	256571880	2870	2870	2870	2870	0
205	20241210	165900	256571880	2870	2870	2870	2870	0
206	20241210	165800	256571880	2870	2870	2870	2870	0
207	20241210	165700	256571880	2870	2870	2870	2870	0
208	20241210	165600	256571880	2870	2870	2870	2870	0
209	20241210	165500	256571880	2870	2870	2870	2870	0
210	20241210	165400	256571880	2870	2870	2870	2870	0
211	20241210	165300	256571880	2870	2870	2870	2870	0
212	20241210	165200	256571880	2870	2870	2870	2870	1861
213	20241210	165100	256571880	2870	2870	2870	2870	0
214	20241210	165000	256571880	2870	2870	2870	2870	0
215	20241210	164900	256571880	2870	2870	2870	2870	0
216	20241210	164800	256571880	2870	2870	2870	2870	0
217	20241210	164700	256571880	2870	2870	2870	2870	0
218	20241210	164600	256571880	2870	2870	2870	2870	0
219	20241210	164500	256571880	2870	2870	2870	2870	0
220	20241210	164400	256571880	2870	2870	2870	2870	0
221	20241210	164300	256571880	2870	2870	2870	2870	0
222	20241210	164200	256571880	2870	2870	2870	2870	0
223	20241210	164100	256571880	2870	2870	2870	2870	0
224	20241210	164000	256571880	2870	2870	2870	2870	0
225	20241210	163900	256571880	2870	2870	2870	2870	0
226	20241210	163800	256571880	2870	2870	2870	2870	0
227	20241210	163700	256571880	2870	2870	2870	2870	0
228	20241210	163600	256571880	2870	2870	2870	2870	0
229	20241210	163500	256571880	2870	2870	2870	2870	0
230	20241210	163400	256571880	2870	2870	2870	2870	0
231	20241210	163300	256571880	2870	2870	2870	2870	0
232	20241210	163200	256571880	2870	2870	2870	2870	0
233	20241210	163100	256571880	2870	2870	2870	2870	0
234	20241210	163000	256571880	2870	2870	2870	2870	0
235	20241210	162900	256571880	2870	2870	2870	2870	0
236	20241210	162800	256571880	2870	2870	2870	2870	0
237	20241210	162700	256571880	2870	2870	2870	2870	0
238	20241210	162600	256571880	2870	2870	2870	2870	0
239	20241210	162500	256571880	2870	2870	2870	2870	0
240	20241210	162400	256571880	2870	2870	2870	2870	0
241	20241210	162300	256571880	2870	2870	2870	2870	0
242	20241210	162200	256571880	2870	2870	2870	2870	1861
243	20241210	162100	256571880	2870	2870	2870	2870	0
244	20241210	162000	256571880	2870	2870	2870	2870	0
245	20241210	161900	256571880	2870	2870	2870	2870	0
246	20241210	161800	256571880	2870	2870	2870	2870	0
247	20241210	161700	256571880	2870	2870	2870	2870	0
248	20241210	161600	256571880	2870	2870	2870	2870	0
249	20241210	161500	256571880	2870	2870	2870	2870	0
250	20241210	161400	256571880	2870	2870	2870	2870	0
251	20241210	161300	256571880	2870	2870	2870	2870	0
252	20241210	161200	256571880	2870	2870	2870	2870	0
253	20241210	161100	256571880	2870	2870	2870	2870	0
254	20241210	161000	256571880	2870	2870	2870	2870	0
255	20241210	160900	256571880	2870	2870	2870	2870	0
256	20241210	160800	256571880	2870	2870	2870	2870	0
257	20241210	160700	256571880	2870	2870	2870	2870	0
258	20241210	160600	256571880	2870	2870	2870	2870	0
259	20241210	160500	256571880	2870	2870	2870	2870	0
260	20241210	160400	256571880	2870	2870	2870	2870	0
261	20241210	160300	256571880	2870	2870	2870	2870	0
262	20241210	160200	256571880	2870	2870	2870	2870	0
263	20241210	160100	256571880	2870	2870	2870	2870	0
264	20241210	160000	256571880	2870	2870	2870	2870	0
265	20241210	155900	256571880	2870	2870	2870	2870	0
266	20241210	155800	256571880	2870	2870	2870	2870	0
267	20241210	155700	256571880	2870	2870	2870	2870	0
268	20241210	155600	256571880	2870	2870	2870	2870	0
269	20241210	155500	256571880	2870	2870	2870	2870	0
270	20241210	155400	256571880	2870	2870	2870	2870	0
271	20241210	155300	256571880	2870	2870	2870	2870	0
272	20241210	155200	256571880	2870	2870	2870	2870	1861
273	20241210	155100	256571880	2870	2870	2870	2870	0
274	20241210	155000	256571880	2870	2870	2870	2870	0
275	20241210	154900	256571880	2870	2870	2870	2870	0
276	20241210	154800	256571880	2870	2870	2870	2870	0
277	20241210	154700	256571880	2870	2870	2870	2870	0
278	20241210	154600	256571880	2870	2870	2870	2870	0
279	20241210	154500	256571880	2870	2870	2870	2870	0
280	20241210	154400	256571880	2870	2870	2870	2870	0
281	20241210	154300	256571880	2870	2870	2870	2870	0
282	20241210	154200	256571880	2870	2870	2870	2870	0
283	20241210	154100	256571880	2870	2870	2870	2870	0
284	20241210	154000	256571880	2870	2870	2870	2870	0
285	20241210	153900	256571880	2870	2870	2870	2870	0
286	20241210	153800	256571880	2870	2870	2870	2870	0
287	20241210	153700	256571880	2870	2870	2870	2870	0
288	20241210	153600	256571880	2870	2870	2870	2870	0
289	20241210	153500	256571880	2870	2870	2870	2870	0
290	20241210	153400	256571880	2870	2870	2870	2870	0
291	20241210	153300	256571880	2870	2870	2870	2870	0
292	20241210	153200	256571880	2870	2870	2870	2870	0
293	20241210	153100	256571880	2870	2870	2870	2870	0
294	20241210	153000	256571880	2870	2870	2870	2870	1861
295	20241210	152900	251230810	2855	2855	2855	2855	0
296	20241210	152800	251230810	2855	2855	2855	2855	0
297	20241210	152700	251230810	2855	2855	2855	2855	0
298	20241210	152600	251230810	2855	2855	2855	2855	0
299	20241210	152500	251230810	2855	2855	2855	2855	0
300	20241210	152400	251230810	2855	2855	2855	2855	0
301	20241210	152300	251230810	2855	2855	2855	2855	0
302	20241210	152200	251230810	2855	2855	2855	2855	0
303	20241210	152100	251230810	2855	2855	2855	2855	0
304	20241210	152000	251230810	2855	2855	2855	2855	0
305	20241210	151900	251230810	2855	2855	2855	2855	118
306	20241210	151800	250893920	2855	2855	2855	2855	69
307	20241210	151700	250696925	2855	2855	2855	2855	0
308	20241210	151600	250696925	2855	2855	2855	2855	0
309	20241210	151500	250696925	2855	2855	2855	2855	0
310	20241210	151400	250696925	2855	2860	2860	2855	41
311	20241210	151300	250579670	2860	2855	2860	2855	235
312	20241210	151200	249908115	2860	2860	2860	2860	2
313	20241210	151100	249902395	2860	2860	2860	2860	2
314	20241210	151000	249896675	2860	2850	2860	2850	87
315	20241210	150900	249648460	2860	2850	2865	2850	2502
316	20241210	150800	242500260	2850	2850	2850	2850	0
317	20241210	150700	242500260	2850	2850	2850	2850	20
318	20241210	150600	242443260	2850	2850	2850	2845	121
319	20241210	150500	242098725	2850	2845	2850	2845	161
320	20241210	150400	241640410	2855	2855	2855	2855	0
321	20241210	150300	241640410	2855	2850	2855	2850	13
322	20241210	150200	241603300	2855	2850	2855	2850	1026
323	20241210	150100	238679070	2850	2850	2850	2850	0
324	20241210	150000	238679070	2850	2850	2850	2850	0
325	20241210	145900	238679070	2850	2850	2850	2850	40
326	20241210	145800	238565070	2860	2860	2860	2860	0
327	20241210	145700	238565070	2860	2860	2860	2860	0
328	20241210	145600	238565070	2860	2855	2860	2855	82
329	20241210	145500	238330955	2855	2855	2855	2855	93
330	20241210	145400	238065440	2855	2855	2855	2855	0
331	20241210	145300	238065440	2855	2855	2855	2855	2
332	20241210	145200	238059730	2860	2850	2860	2850	3
333	20241210	145100	238051160	2860	2860	2860	2860	0
334	20241210	145000	238051160	2860	2860	2860	2845	59
335	20241210	144900	237882480	2850	2850	2860	2850	7734
336	20241210	144800	215840135	2850	2850	2850	2850	52
337	20241210	144700	215691935	2845	2845	2850	2845	126
338	20241210	144600	215333430	2845	2845	2845	2845	0
339	20241210	144500	215333430	2845	2845	2845	2845	472
340	20241210	144400	213990590	2850	2850	2855	2850	49
341	20241210	144300	213850930	2855	2855	2855	2855	11
342	20241210	144200	213819525	2855	2855	2855	2855	0
343	20241210	144100	213819525	2855	2855	2855	2855	10
344	20241210	144000	213790975	2855	2855	2855	2855	0
345	20241210	143900	213790975	2855	2855	2855	2855	2
346	20241210	143800	213785265	2850	2850	2850	2850	0
347	20241210	143700	213785265	2850	2855	2855	2850	6
348	20241210	143600	213768150	2850	2850	2850	2850	1
349	20241210	143500	213765300	2845	2855	2855	2845	194
350	20241210	143400	213213360	2850	2850	2850	2850	2001
351	20241210	143300	207510510	2855	2855	2855	2855	7
352	20241210	143200	207490525	2855	2855	2855	2855	0
353	20241210	143100	207490525	2855	2855	2855	2855	1
354	20241210	143000	207487670	2850	2850	2850	2850	0
355	20241210	142900	207487670	2850	2850	2850	2850	0
356	20241210	142800	207487670	2850	2850	2850	2850	0
357	20241210	142700	207487670	2850	2850	2850	2850	186
358	20241210	142600	206957570	2850	2850	2850	2850	0
359	20241210	142500	206957570	2850	2850	2850	2850	0
360	20241210	142400	206957570	2850	2850	2850	2850	0
361	20241210	142300	206957570	2850	2850	2850	2850	0
362	20241210	142200	206957570	2850	2850	2850	2850	11
363	20241210	142100	206926220	2855	2855	2855	2855	0
364	20241210	142000	206926220	2855	2850	2855	2850	9
365	20241210	141900	206900560	2850	2850	2850	2850	0
366	20241210	141800	206900560	2850	2850	2850	2850	74
367	20241210	141700	206689660	2855	2850	2855	2850	12
368	20241210	141600	206655410	2855	2855	2855	2855	0
369	20241210	141500	206655410	2855	2850	2855	2850	414
370	20241210	141400	205475500	2850	2850	2850	2850	0
371	20241210	141300	205475500	2850	2850	2850	2850	475
372	20241210	141200	204121750	2845	2845	2845	2845	20
373	20241210	141100	204064850	2850	2850	2850	2850	0
374	20241210	141000	204064850	2850	2850	2850	2850	100
375	20241210	140900	203779850	2845	2845	2845	2845	76
376	20241210	140800	203563630	2845	2845	2850	2845	31
377	20241210	140700	203475380	2850	2850	2850	2850	2187
378	20241210	140600	197242430	2850	2850	2850	2850	143
379	20241210	140500	196834880	2850	2850	2850	2850	44
380	20241210	140400	196709480	2850	2850	2850	2850	44
381	20241210	140300	196584080	2850	2850	2850	2850	77
382	20241210	140200	196364630	2855	2850	2855	2850	172
383	20241210	140100	195873680	2850	2850	2850	2850	383
384	20241210	140000	194782130	2850	2850	2850	2850	44
385	20241210	135900	194656730	2850	2850	2850	2850	151
386	20241210	135800	194226380	2850	2850	2850	2850	44
387	20241210	135700	194100980	2850	2850	2850	2850	44
388	20241210	135600	193975580	2850	2850	2850	2850	43
389	20241210	135500	193853030	2850	2850	2850	2850	77
390	20241210	135400	193633580	2855	2850	2855	2850	45
391	20241210	135300	193505160	2850	2850	2850	2850	55
392	20241210	135200	193348410	2850	2850	2850	2850	66
393	20241210	135100	193160310	2850	2850	2850	2850	32
394	20241210	135000	193069110	2860	2850	2860	2850	67
395	20241210	134900	192877975	2855	2855	2855	2855	92
396	20241210	134800	192615315	2855	2855	2855	2855	28
397	20241210	134700	192535375	2860	2860	2860	2860	0
398	20241210	134600	192535375	2860	2860	2860	2860	0
399	20241210	134500	192535375	2860	2860	2860	2860	0
400	20241210	134400	192535375	2860	2860	2860	2860	0
401	20241210	134300	192535375	2860	2860	2860	2860	2
402	20241210	134200	192529655	2855	2855	2855	2855	0
403	20241210	134100	192529655	2855	2855	2855	2855	0
404	20241210	134000	192529655	2855	2855	2860	2855	81
405	20241210	133900	192298390	2860	2860	2860	2860	0
406	20241210	133800	192298390	2860	2855	2860	2855	411
407	20241210	133700	191124705	2860	2860	2860	2860	0
408	20241210	133600	191124705	2860	2860	2860	2860	175
409	20241210	133500	190624205	2855	2855	2855	2855	0
410	20241210	133400	190624205	2855	2855	2855	2855	0
411	20241210	133300	190624205	2855	2855	2855	2855	0
412	20241210	133200	190624205	2855	2855	2855	2855	1
413	20241210	133100	190621350	2860	2860	2860	2855	11
414	20241210	133000	190589900	2860	2860	2860	2855	48
415	20241210	132900	190452700	2855	2855	2860	2850	696
416	20241210	132800	188466820	2860	2860	2860	2860	4
417	20241210	132700	188455380	2860	2860	2860	2860	0
418	20241210	132600	188455380	2860	2855	2860	2855	100
419	20241210	132500	188169720	2855	2860	2860	2855	11
420	20241210	132400	188138310	2855	2855	2855	2855	0
421	20241210	132300	188138310	2855	2855	2855	2855	0
422	20241210	132200	188138310	2855	2860	2860	2855	21
423	20241210	132100	188078255	2860	2860	2860	2860	0
424	20241210	132000	188078255	2860	2860	2860	2860	10
425	20241210	131900	188049655	2860	2860	2860	2860	0
426	20241210	131800	188049655	2860	2860	2860	2860	5
427	20241210	131700	188035355	2855	2860	2860	2855	21
428	20241210	131600	187975345	2860	2860	2860	2860	21
429	20241210	131500	187915285	2860	2860	2860	2860	0
430	20241210	131400	187915285	2860	2860	2860	2860	29
431	20241210	131300	187832345	2860	2860	2860	2860	0
432	20241210	131200	187832345	2860	2855	2860	2855	33
433	20241210	131100	187738115	2860	2860	2860	2860	1
434	20241210	131000	187735255	2860	2860	2860	2860	0
435	20241210	130900	187735255	2860	2860	2860	2860	2
436	20241210	130800	187729535	2860	2860	2860	2860	31
437	20241210	130700	187640875	2860	2860	2860	2860	30
438	20241210	130600	187555075	2865	2865	2865	2865	0
439	20241210	130500	187555075	2865	2860	2865	2860	4
440	20241210	130400	187543625	2865	2860	2865	2860	4
441	20241210	130300	187532170	2860	2865	2865	2860	6
442	20241210	130200	187514985	2860	2860	2870	2860	26
443	20241210	130100	187440605	2855	2855	2855	2855	0
444	20241210	130000	187440605	2855	2855	2855	2855	0
445	20241210	125900	187440605	2855	2860	2865	2855	6
446	20241210	125800	187423440	2870	2860	2870	2855	1298
447	20241210	125700	183706085	2865	2860	2865	2860	77
448	20241210	125600	183485740	2865	2855	2865	2855	4021
449	20241210	125500	171979970	2855	2855	2855	2855	21
450	20241210	125400	171920015	2855	2855	2855	2850	26
451	20241210	125300	171845790	2855	2850	2855	2850	18
452	20241210	125200	171794405	2860	2850	2860	2850	2
453	20241210	125100	171788695	2855	2845	2855	2845	2007
454	20241210	125000	166058755	2855	2850	2855	2850	4385
455	20241210	124900	153550400	2845	2845	2845	2845	616
456	20241210	124800	151797880	2845	2845	2845	2845	71
457	20241210	124700	151595885	2840	2845	2845	2840	300
458	20241210	124600	150742915	2850	2850	2850	2850	6
459	20241210	124500	150725815	2850	2850	2850	2850	0
460	20241210	124400	150725815	2850	2850	2850	2850	0
461	20241210	124300	150725815	2850	2850	2850	2850	68
462	20241210	124200	150532015	2845	2845	2845	2845	68
463	20241210	124100	150338555	2845	2845	2845	2845	0
464	20241210	124000	150338555	2845	2845	2845	2845	0
465	20241210	123900	150338555	2845	2845	2845	2845	210
466	20241210	123800	149741105	2850	2850	2850	2850	9
467	20241210	123700	149715455	2850	2850	2850	2850	2
468	20241210	123600	149709755	2850	2850	2850	2850	6
469	20241210	123500	149692655	2850	2845	2850	2845	198
470	20241210	123400	149129330	2850	2850	2850	2850	6
471	20241210	123300	149112230	2850	2850	2850	2850	0
472	20241210	123200	149112230	2850	2850	2850	2850	5
473	20241210	123100	149097980	2850	2850	2850	2850	6
474	20241210	123000	149080880	2845	2845	2845	2845	0
475	20241210	122900	149080880	2845	2845	2845	2845	624
476	20241210	122800	147305600	2845	2845	2845	2845	0
477	20241210	122700	147305600	2845	2845	2845	2845	3
478	20241210	122600	147297065	2845	2845	2845	2845	6
479	20241210	122500	147279995	2845	2845	2845	2845	850
480	20241210	122400	144861745	2845	2845	2845	2845	794
481	20241210	122300	142602815	2845	2845	2845	2845	298
482	20241210	122200	141755005	2845	2845	2845	2845	6
483	20241210	122100	141737935	2845	2845	2845	2845	0
484	20241210	122000	141737935	2845	2845	2845	2845	10
485	20241210	121900	141709485	2845	2845	2845	2845	287
486	20241210	121800	140892970	2845	2845	2845	2845	0
487	20241210	121700	140892970	2845	2845	2845	2845	4
488	20241210	121600	140881590	2845	2845	2845	2845	4
489	20241210	121500	140870210	2845	2845	2845	2845	0
490	20241210	121400	140870210	2845	2845	2845	2845	5
491	20241210	121300	140855985	2845	2845	2845	2845	1
492	20241210	121200	140853140	2845	2845	2850	2845	127
493	20241210	121100	140491820	2850	2845	2850	2845	370
494	20241210	121000	139439165	2845	2845	2845	2845	0
495	20241210	120900	139439165	2845	2845	2845	2845	0
496	20241210	120800	139439165	2845	2845	2845	2845	0
497	20241210	120700	139439165	2845	2850	2850	2845	71
498	20241210	120600	139237155	2850	2850	2850	2850	0
499	20241210	120500	139237155	2850	2850	2850	2850	42
500	20241210	120400	139117455	2845	2845	2845	2845	140
501	20241210	120300	138719155	2845	2845	2845	2845	0
502	20241210	120200	138719155	2845	2845	2845	2845	0
503	20241210	120100	138719155	2845	2845	2845	2845	0
504	20241210	120000	138719155	2845	2845	2845	2845	40
505	20241210	115900	138605355	2845	2845	2845	2845	0
506	20241210	115800	138605355	2845	2845	2845	2845	40
507	20241210	115700	138491555	2845	2845	2845	2845	0
508	20241210	115600	138491555	2845	2845	2845	2845	0
509	20241210	115500	138491555	2845	2845	2845	2845	0
510	20241210	115400	138491555	2845	2850	2850	2845	200
511	20241210	115300	137922490	2855	2855	2855	2855	0
512	20241210	115200	137922490	2855	2855	2855	2855	0
513	20241210	115100	137922490	2855	2855	2855	2855	0
514	20241210	115000	137922490	2855	2855	2860	2855	1001
515	20241210	114900	135061350	2850	2850	2855	2845	302
516	20241210	114800	134201630	2855	2855	2855	2855	0
517	20241210	114700	134201630	2855	2855	2855	2850	1920
518	20241210	114600	128729245	2860	2855	2860	2855	7
519	20241210	114500	128709230	2855	2855	2855	2855	1000
520	20241210	114400	125854230	2855	2855	2855	2855	0
521	20241210	114300	125854230	2855	2855	2855	2855	6
522	20241210	114200	125837100	2855	2855	2855	2855	12
523	20241210	114100	125802840	2855	2855	2855	2855	23
524	20241210	114000	125737175	2855	2855	2855	2855	0
525	20241210	113900	125737175	2855	2855	2855	2855	5
526	20241210	113800	125722900	2855	2855	2855	2855	20
527	20241210	113700	125665800	2855	2855	2855	2855	0
528	20241210	113600	125665800	2855	2855	2855	2850	626
529	20241210	113500	123881570	2850	2850	2850	2850	76
530	20241210	113400	123664970	2855	2855	2855	2855	7
531	20241210	113300	123644985	2855	2855	2855	2855	1
532	20241210	113200	123642130	2855	2855	2855	2855	0
533	20241210	113100	123642130	2855	2855	2855	2855	336
534	20241210	113000	122682850	2850	2855	2855	2850	651
535	20241210	112900	120824270	2855	2855	2855	2855	6
536	20241210	112800	120807140	2855	2855	2855	2855	10
537	20241210	112700	120778590	2855	2855	2855	2855	2
538	20241210	112600	120772880	2855	2850	2855	2850	900
539	20241210	112500	118207750	2850	2850	2850	2850	69
540	20241210	112400	118011100	2850	2850	2850	2850	6
541	20241210	112300	117994000	2850	2850	2850	2850	8
542	20241210	112200	117971200	2850	2850	2850	2850	6
543	20241210	112100	117954100	2850	2850	2850	2850	10
544	20241210	112000	117925600	2850	2850	2850	2850	11
545	20241210	111900	117894250	2850	2850	2850	2850	46
546	20241210	111800	117763150	2850	2850	2850	2850	0
547	20241210	111700	117763150	2850	2850	2850	2850	177
548	20241210	111600	117258700	2850	2850	2850	2850	0
549	20241210	111500	117258700	2850	2850	2850	2850	835
550	20241210	111400	114878950	2850	2850	2850	2850	0
551	20241210	111300	114878950	2850	2850	2850	2850	2
552	20241210	111200	114873250	2850	2850	2850	2850	5
553	20241210	111100	114859000	2850	2850	2850	2850	25
554	20241210	111000	114787750	2850	2845	2850	2845	2001
555	20241210	110900	109084905	2850	2845	2850	2840	1082
556	20241210	110800	106006615	2850	2850	2850	2850	0
557	20241210	110700	106006615	2850	2850	2850	2850	6
558	20241210	110600	105989515	2850	2850	2850	2850	0
559	20241210	110500	105989515	2850	2850	2850	2850	20
560	20241210	110400	105932515	2845	2845	2845	2845	5
561	20241210	110300	105918290	2845	2845	2845	2845	50
562	20241210	110200	105776040	2845	2845	2850	2845	220
563	20241210	110100	105150130	2845	2845	2845	2845	784
564	20241210	110000	102919650	2850	2850	2850	2850	0
565	20241210	105900	102919650	2850	2850	2850	2850	0
566	20241210	105800	102919650	2850	2845	2850	2840	286
567	20241210	105700	102106245	2850	2850	2850	2850	1
568	20241210	105600	102103395	2845	2845	2845	2845	69
569	20241210	105500	101907090	2850	2850	2850	2850	6
570	20241210	105400	101889990	2850	2850	2850	2845	84
571	20241210	105300	101650990	2850	2850	2850	2850	6
572	20241210	105200	101633890	2850	2850	2850	2850	500
573	20241210	105100	100208890	2850	2845	2850	2845	231
574	20241210	105000	99551540	2850	2845	2850	2845	365
575	20241210	104900	98513085	2850	2850	2850	2850	0
576	20241210	104800	98513085	2850	2850	2850	2850	397
577	20241210	104700	97381635	2850	2850	2850	2850	0
578	20241210	104600	97381635	2850	2850	2850	2850	6
579	20241210	104500	97364535	2845	2845	2845	2845	0
580	20241210	104400	97364535	2845	2850	2850	2845	4
581	20241210	104300	97353140	2850	2850	2850	2850	395
582	20241210	104200	96227390	2850	2850	2850	2850	0
583	20241210	104100	96227390	2850	2850	2850	2850	6
584	20241210	104000	96210290	2850	2850	2850	2850	2081
585	20241210	103900	90279440	2850	2850	2850	2850	0
586	20241210	103800	90279440	2850	2850	2850	2850	6
587	20241210	103700	90262340	2850	2850	2850	2850	500
588	20241210	103600	88837340	2850	2850	2850	2850	306
589	20241210	103500	87965240	2850	2850	2850	2850	0
590	20241210	103400	87965240	2850	2850	2850	2850	186
591	20241210	103300	87435140	2850	2850	2850	2850	3
592	20241210	103200	87426590	2850	2845	2850	2845	216
593	20241210	103100	86811990	2850	2850	2850	2850	6
594	20241210	103000	86794890	2845	2845	2845	2845	80
595	20241210	102900	86567290	2845	2850	2850	2845	8
596	20241210	102800	86544500	2850	2850	2850	2850	0
597	20241210	102700	86544500	2850	2850	2850	2850	2262
598	20241210	102600	80097800	2850	2850	2850	2845	14
599	20241210	102500	80057930	2850	2850	2850	2850	4
600	20241210	102400	80046530	2850	2850	2850	2850	356
601	20241210	102300	79031930	2850	2850	2850	2850	4
602	20241210	102200	79020530	2850	2850	2850	2850	6
603	20241210	102100	79003430	2850	2850	2850	2850	11
604	20241210	102000	78972080	2850	2850	2850	2850	5
605	20241210	101900	78957830	2850	2850	2850	2850	8
606	20241210	101800	78935030	2845	2850	2850	2845	410
607	20241210	101700	77766580	2850	2845	2850	2845	107
608	20241210	101600	77462130	2850	2850	2850	2850	0
609	20241210	101500	77462130	2850	2850	2850	2850	507
610	20241210	101400	76017180	2850	2840	2850	2840	21
611	20241210	101300	75957415	2840	2845	2845	2840	51
612	20241210	101200	75812475	2845	2845	2845	2845	14
613	20241210	101100	75772645	2845	2845	2845	2845	24
614	20241210	101000	75704365	2845	2845	2845	2845	9
615	20241210	100900	75678760	2840	2840	2840	2840	66
616	20241210	100800	75491320	2845	2845	2845	2845	5
617	20241210	100700	75477095	2845	2845	2845	2845	22
618	20241210	100600	75414505	2845	2845	2845	2845	15
619	20241210	100500	75371830	2845	2845	2845	2845	13
620	20241210	100400	75334845	2845	2845	2845	2845	1117
621	20241210	100300	72156980	2845	2845	2845	2845	5
622	20241210	100200	72142755	2845	2845	2845	2845	60
623	20241210	100100	71972055	2840	2845	2845	2840	550
624	20241210	100000	70407555	2845	2845	2845	2845	20
625	20241210	095900	70350655	2840	2840	2840	2840	0
626	20241210	095800	70350655	2840	2840	2840	2840	0
627	20241210	095700	70350655	2840	2840	2840	2840	14
628	20241210	095600	70310895	2840	2840	2840	2840	609
629	20241210	095500	68581335	2845	2845	2845	2845	7
630	20241210	095400	68561420	2845	2845	2845	2845	301
631	20241210	095300	67705075	2845	2845	2845	2845	7
632	20241210	095200	67685160	2845	2845	2845	2845	0
633	20241210	095100	67685160	2845	2845	2845	2845	332
634	20241210	095000	66740620	2845	2845	2845	2845	200
635	20241210	094900	66171620	2845	2845	2845	2845	0
636	20241210	094800	66171620	2845	2845	2845	2845	51
637	20241210	094700	66026525	2850	2850	2850	2850	1
638	20241210	094600	66023675	2845	2845	2845	2845	1
639	20241210	094500	66020830	2850	2845	2850	2840	418
640	20241210	094400	64833655	2845	2845	2845	2845	0
641	20241210	094300	64833655	2845	2850	2850	2845	156
642	20241210	094200	64389070	2850	2845	2850	2845	57
643	20241210	094100	64226660	2850	2845	2850	2845	374
644	20241210	094000	63162545	2840	2840	2840	2840	32
645	20241210	093900	63071665	2835	2840	2845	2835	66
646	20241210	093800	62884045	2845	2840	2845	2840	89
647	20241210	093700	62630855	2845	2840	2845	2840	14
648	20241210	093600	62591050	2845	2840	2850	2830	1592
649	20241210	093500	58061755	2840	2835	2840	2835	58
650	20241210	093400	57897065	2840	2840	2845	2830	57
651	20241210	093300	57735500	2830	2840	2840	2830	7
652	20241210	093200	57715660	2830	2840	2845	2830	124
653	20241210	093100	57363725	2840	2840	2840	2835	82
654	20241210	093000	57130855	2835	2835	2840	2835	91
655	20241210	092900	56872445	2835	2835	2840	2835	96
656	20241210	092800	56599840	2835	2835	2840	2820	42
657	20241210	092700	56480995	2840	2825	2840	2825	12583
658	20241210	092600	20921060	2820	2825	2830	2820	113
659	20241210	092500	20601865	2830	2830	2830	2825	127
660	20241210	092400	20242955	2825	2825	2825	2825	1003
661	20241210	092300	17409480	2825	2830	2830	2825	24
662	20241210	092200	17341655	2830	2830	2830	2830	27
663	20241210	092100	17265245	2830	2830	2830	2830	7
664	20241210	092000	17245435	2830	2825	2830	2825	679
665	20241210	091900	15326855	2830	2830	2830	2830	247
666	20241210	091800	14627845	2830	2830	2840	2830	921
667	20241210	091700	12019840	2830	2830	2830	2825	6
668	20241210	091600	12002880	2825	2825	2825	2825	15
669	20241210	091500	11960505	2825	2825	2830	2825	66
670	20241210	091400	11773740	2830	2820	2830	2820	454
671	20241210	091300	10490830	2825	2820	2825	2820	427
672	20241210	091200	9286685	2820	2815	2820	2815	15
673	20241210	091100	9244395	2810	2820	2820	2810	741
674	20241210	091000	7157905	2820	2820	2820	2820	0
675	20241210	090900	7157905	2820	2830	2830	2820	25
676	20241210	090800	7087330	2820	2825	2830	2815	626
677	20241210	090700	5320905	2825	2825	2825	2825	360
678	20241210	090600	4303905	2825	2820	2825	2820	37
679	20241210	090500	4199555	2825	2825	2825	2825	122
680	20241210	090400	3854905	2815	2810	2815	2810	15
681	20241210	090300	3812700	2810	2800	2810	2800	756
682	20241210	090200	1691850	2800	2800	2800	2800	56
683	20241210	090100	1535050	2800	2795	2800	2795	184
684	20241210	090000	1020175	2795	2795	2795	2795	365