KissMeData/220180/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204900	144114500	2810	2810	2810	2810	3158
3	20241210	204800	144114500	2810	2810	2810	2810	0
4	20241210	204700	144114500	2810	2810	2810	2810	0
5	20241210	204600	144114500	2810	2810	2810	2810	0
6	20241210	204500	144114500	2810	2810	2810	2810	0
7	20241210	204400	144114500	2810	2810	2810	2810	0
8	20241210	204300	144114500	2810	2810	2810	2810	0
9	20241210	204200	144114500	2810	2810	2810	2810	0
10	20241210	204100	144114500	2810	2810	2810	2810	0
11	20241210	204000	144114500	2810	2810	2810	2810	0
12	20241210	203900	144114500	2810	2810	2810	2810	0
13	20241210	203800	144114500	2810	2810	2810	2810	0
14	20241210	203700	144114500	2810	2810	2810	2810	0
15	20241210	203600	144114500	2810	2810	2810	2810	0
16	20241210	203500	144114500	2810	2810	2810	2810	0
17	20241210	203400	144114500	2810	2810	2810	2810	0
18	20241210	203300	144114500	2810	2810	2810	2810	0
19	20241210	203200	144114500	2810	2810	2810	2810	0
20	20241210	203100	144114500	2810	2810	2810	2810	0
21	20241210	203000	144114500	2810	2810	2810	2810	0
22	20241210	202900	144114500	2810	2810	2810	2810	0
23	20241210	202800	144114500	2810	2810	2810	2810	0
24	20241210	202700	144114500	2810	2810	2810	2810	0
25	20241210	202600	144114500	2810	2810	2810	2810	0
26	20241210	202500	144114500	2810	2810	2810	2810	0
27	20241210	202400	144114500	2810	2810	2810	2810	0
28	20241210	202300	144114500	2810	2810	2810	2810	0
29	20241210	202200	144114500	2810	2810	2810	2810	0
30	20241210	202100	144114500	2810	2810	2810	2810	0
31	20241210	202000	144114500	2810	2810	2810	2810	0
32	20241210	201900	144114500	2810	2810	2810	2810	3158
33	20241210	201800	144114500	2810	2810	2810	2810	0
34	20241210	201700	144114500	2810	2810	2810	2810	0
35	20241210	201600	144114500	2810	2810	2810	2810	0
36	20241210	201500	144114500	2810	2810	2810	2810	0
37	20241210	201400	144114500	2810	2810	2810	2810	0
38	20241210	201300	144114500	2810	2810	2810	2810	0
39	20241210	201200	144114500	2810	2810	2810	2810	0
40	20241210	201100	144114500	2810	2810	2810	2810	0
41	20241210	201000	144114500	2810	2810	2810	2810	0
42	20241210	200900	144114500	2810	2810	2810	2810	0
43	20241210	200800	144114500	2810	2810	2810	2810	0
44	20241210	200700	144114500	2810	2810	2810	2810	0
45	20241210	200600	144114500	2810	2810	2810	2810	0
46	20241210	200500	144114500	2810	2810	2810	2810	0
47	20241210	200400	144114500	2810	2810	2810	2810	0
48	20241210	200300	144114500	2810	2810	2810	2810	0
49	20241210	200200	144114500	2810	2810	2810	2810	0
50	20241210	200100	144114500	2810	2810	2810	2810	0
51	20241210	200000	144114500	2810	2810	2810	2810	0
52	20241210	195900	144114500	2810	2810	2810	2810	0
53	20241210	195800	144114500	2810	2810	2810	2810	0
54	20241210	195700	144114500	2810	2810	2810	2810	0
55	20241210	195600	144114500	2810	2810	2810	2810	0
56	20241210	195500	144114500	2810	2810	2810	2810	0
57	20241210	195400	144114500	2810	2810	2810	2810	0
58	20241210	195300	144114500	2810	2810	2810	2810	0
59	20241210	195200	144114500	2810	2810	2810	2810	0
60	20241210	195100	144114500	2810	2810	2810	2810	0
61	20241210	195000	144114500	2810	2810	2810	2810	0
62	20241210	194900	144114500	2810	2810	2810	2810	3158
63	20241210	194800	144114500	2810	2810	2810	2810	0
64	20241210	194700	144114500	2810	2810	2810	2810	0
65	20241210	194600	144114500	2810	2810	2810	2810	0
66	20241210	194500	144114500	2810	2810	2810	2810	0
67	20241210	194400	144114500	2810	2810	2810	2810	0
68	20241210	194300	144114500	2810	2810	2810	2810	0
69	20241210	194200	144114500	2810	2810	2810	2810	0
70	20241210	194100	144114500	2810	2810	2810	2810	0
71	20241210	194000	144114500	2810	2810	2810	2810	0
72	20241210	193900	144114500	2810	2810	2810	2810	0
73	20241210	193800	144114500	2810	2810	2810	2810	0
74	20241210	193700	144114500	2810	2810	2810	2810	0
75	20241210	193600	144114500	2810	2810	2810	2810	0
76	20241210	193500	144114500	2810	2810	2810	2810	0
77	20241210	193400	144114500	2810	2810	2810	2810	0
78	20241210	193300	144114500	2810	2810	2810	2810	0
79	20241210	193200	144114500	2810	2810	2810	2810	0
80	20241210	193100	144114500	2810	2810	2810	2810	0
81	20241210	193000	144114500	2810	2810	2810	2810	0
82	20241210	192900	144114500	2810	2810	2810	2810	0
83	20241210	192800	144114500	2810	2810	2810	2810	0
84	20241210	192700	144114500	2810	2810	2810	2810	0
85	20241210	192600	144114500	2810	2810	2810	2810	0
86	20241210	192500	144114500	2810	2810	2810	2810	0
87	20241210	192400	144114500	2810	2810	2810	2810	0
88	20241210	192300	144114500	2810	2810	2810	2810	0
89	20241210	192200	144114500	2810	2810	2810	2810	0
90	20241210	192100	144114500	2810	2810	2810	2810	0
91	20241210	192000	144114500	2810	2810	2810	2810	0
92	20241210	191900	144114500	2810	2810	2810	2810	3158
93	20241210	191800	144114500	2810	2810	2810	2810	0
94	20241210	191700	144114500	2810	2810	2810	2810	0
95	20241210	191600	144114500	2810	2810	2810	2810	0
96	20241210	191500	144114500	2810	2810	2810	2810	0
97	20241210	191400	144114500	2810	2810	2810	2810	0
98	20241210	191300	144114500	2810	2810	2810	2810	0
99	20241210	191200	144114500	2810	2810	2810	2810	0
100	20241210	191100	144114500	2810	2810	2810	2810	0
101	20241210	191000	144114500	2810	2810	2810	2810	0
102	20241210	190900	144114500	2810	2810	2810	2810	0
103	20241210	190800	144114500	2810	2810	2810	2810	0
104	20241210	190700	144114500	2810	2810	2810	2810	0
105	20241210	190600	144114500	2810	2810	2810	2810	0
106	20241210	190500	144114500	2810	2810	2810	2810	0
107	20241210	190400	144114500	2810	2810	2810	2810	0
108	20241210	190300	144114500	2810	2810	2810	2810	0
109	20241210	190200	144114500	2810	2810	2810	2810	0
110	20241210	190100	144114500	2810	2810	2810	2810	0
111	20241210	190000	144114500	2810	2810	2810	2810	0
112	20241210	185900	144114500	2810	2810	2810	2810	0
113	20241210	185800	144114500	2810	2810	2810	2810	0
114	20241210	185700	144114500	2810	2810	2810	2810	0
115	20241210	185600	144114500	2810	2810	2810	2810	0
116	20241210	185500	144114500	2810	2810	2810	2810	0
117	20241210	185400	144114500	2810	2810	2810	2810	0
118	20241210	185300	144114500	2810	2810	2810	2810	0
119	20241210	185200	144114500	2810	2810	2810	2810	0
120	20241210	185100	144114500	2810	2810	2810	2810	0
121	20241210	185000	144114500	2810	2810	2810	2810	0
122	20241210	184900	144114500	2810	2810	2810	2810	3158
123	20241210	184800	144114500	2810	2810	2810	2810	0
124	20241210	184700	144114500	2810	2810	2810	2810	0
125	20241210	184600	144114500	2810	2810	2810	2810	0
126	20241210	184500	144114500	2810	2810	2810	2810	0
127	20241210	184400	144114500	2810	2810	2810	2810	0
128	20241210	184300	144114500	2810	2810	2810	2810	0
129	20241210	184200	144114500	2810	2810	2810	2810	0
130	20241210	184100	144114500	2810	2810	2810	2810	0
131	20241210	184000	144114500	2810	2810	2810	2810	0
132	20241210	183900	144114500	2810	2810	2810	2810	0
133	20241210	183800	144114500	2810	2810	2810	2810	0
134	20241210	183700	144114500	2810	2810	2810	2810	0
135	20241210	183600	144114500	2810	2810	2810	2810	0
136	20241210	183500	144114500	2810	2810	2810	2810	0
137	20241210	183400	144114500	2810	2810	2810	2810	0
138	20241210	183300	144114500	2810	2810	2810	2810	0
139	20241210	183200	144114500	2810	2810	2810	2810	0
140	20241210	183100	144114500	2810	2810	2810	2810	0
141	20241210	183000	144114500	2810	2810	2810	2810	0
142	20241210	182900	144114500	2810	2810	2810	2810	0
143	20241210	182800	144114500	2810	2810	2810	2810	0
144	20241210	182700	144114500	2810	2810	2810	2810	0
145	20241210	182600	144114500	2810	2810	2810	2810	0
146	20241210	182500	144114500	2810	2810	2810	2810	0
147	20241210	182400	144114500	2810	2810	2810	2810	0
148	20241210	182300	144114500	2810	2810	2810	2810	0
149	20241210	182200	144114500	2810	2810	2810	2810	0
150	20241210	182100	144114500	2810	2810	2810	2810	0
151	20241210	182000	144114500	2810	2810	2810	2810	0
152	20241210	181900	144114500	2810	2810	2810	2810	3158
153	20241210	181800	144114500	2810	2810	2810	2810	0
154	20241210	181700	144114500	2810	2810	2810	2810	0
155	20241210	181600	144114500	2810	2810	2810	2810	0
156	20241210	181500	144114500	2810	2810	2810	2810	0
157	20241210	181400	144114500	2810	2810	2810	2810	0
158	20241210	181300	144114500	2810	2810	2810	2810	0
159	20241210	181200	144114500	2810	2810	2810	2810	0
160	20241210	181100	144114500	2810	2810	2810	2810	0
161	20241210	181000	144114500	2810	2810	2810	2810	0
162	20241210	180900	144114500	2810	2810	2810	2810	0
163	20241210	180800	144114500	2810	2810	2810	2810	0
164	20241210	180700	144114500	2810	2810	2810	2810	0
165	20241210	180600	144114500	2810	2810	2810	2810	0
166	20241210	180500	144114500	2810	2810	2810	2810	0
167	20241210	180400	144114500	2810	2810	2810	2810	0
168	20241210	180300	144114500	2810	2810	2810	2810	0
169	20241210	180200	144114500	2810	2810	2810	2810	0
170	20241210	180100	144114500	2810	2810	2810	2810	0
171	20241210	180000	144114500	2810	2810	2810	2810	0
172	20241210	175900	144114500	2810	2810	2810	2810	0
173	20241210	175800	144114500	2810	2810	2810	2810	0
174	20241210	175700	144114500	2810	2810	2810	2810	0
175	20241210	175600	144114500	2810	2810	2810	2810	0
176	20241210	175500	144114500	2810	2810	2810	2810	0
177	20241210	175400	144114500	2810	2810	2810	2810	0
178	20241210	175300	144114500	2810	2810	2810	2810	0
179	20241210	175200	144114500	2810	2810	2810	2810	0
180	20241210	175100	144114500	2810	2810	2810	2810	0
181	20241210	175000	144114500	2810	2810	2810	2810	0
182	20241210	174900	144114500	2810	2810	2810	2810	3158
183	20241210	174800	144114500	2810	2810	2810	2810	0
184	20241210	174700	144114500	2810	2810	2810	2810	0
185	20241210	174600	144114500	2810	2810	2810	2810	0
186	20241210	174500	144114500	2810	2810	2810	2810	0
187	20241210	174400	144114500	2810	2810	2810	2810	0
188	20241210	174300	144114500	2810	2810	2810	2810	0
189	20241210	174200	144114500	2810	2810	2810	2810	0
190	20241210	174100	144114500	2810	2810	2810	2810	0
191	20241210	174000	144114500	2810	2810	2810	2810	0
192	20241210	173900	144114500	2810	2810	2810	2810	0
193	20241210	173800	144114500	2810	2810	2810	2810	0
194	20241210	173700	144114500	2810	2810	2810	2810	0
195	20241210	173600	144114500	2810	2810	2810	2810	0
196	20241210	173500	144114500	2810	2810	2810	2810	0
197	20241210	173400	144114500	2810	2810	2810	2810	0
198	20241210	173300	144114500	2810	2810	2810	2810	0
199	20241210	173200	144114500	2810	2810	2810	2810	0
200	20241210	173100	144114500	2810	2810	2810	2810	0
201	20241210	173000	144114500	2810	2810	2810	2810	0
202	20241210	172900	144114500	2810	2810	2810	2810	0
203	20241210	172800	144114500	2810	2810	2810	2810	0
204	20241210	172700	144114500	2810	2810	2810	2810	0
205	20241210	172600	144114500	2810	2810	2810	2810	0
206	20241210	172500	144114500	2810	2810	2810	2810	0
207	20241210	172400	144114500	2810	2810	2810	2810	0
208	20241210	172300	144114500	2810	2810	2810	2810	0
209	20241210	172200	144114500	2810	2810	2810	2810	0
210	20241210	172100	144114500	2810	2810	2810	2810	0
211	20241210	172000	144114500	2810	2810	2810	2810	0
212	20241210	171900	144114500	2810	2810	2810	2810	3158
213	20241210	171800	144114500	2810	2810	2810	2810	0
214	20241210	171700	144114500	2810	2810	2810	2810	0
215	20241210	171600	144114500	2810	2810	2810	2810	0
216	20241210	171500	144114500	2810	2810	2810	2810	0
217	20241210	171400	144114500	2810	2810	2810	2810	0
218	20241210	171300	144114500	2810	2810	2810	2810	0
219	20241210	171200	144114500	2810	2810	2810	2810	0
220	20241210	171100	144114500	2810	2810	2810	2810	0
221	20241210	171000	144114500	2810	2810	2810	2810	0
222	20241210	170900	144114500	2810	2810	2810	2810	0
223	20241210	170800	144114500	2810	2810	2810	2810	0
224	20241210	170700	144114500	2810	2810	2810	2810	0
225	20241210	170600	144114500	2810	2810	2810	2810	0
226	20241210	170500	144114500	2810	2810	2810	2810	0
227	20241210	170400	144114500	2810	2810	2810	2810	0
228	20241210	170300	144114500	2810	2810	2810	2810	0
229	20241210	170200	144114500	2810	2810	2810	2810	0
230	20241210	170100	144114500	2810	2810	2810	2810	0
231	20241210	170000	144114500	2810	2810	2810	2810	0
232	20241210	165900	144114500	2810	2810	2810	2810	0
233	20241210	165800	144114500	2810	2810	2810	2810	0
234	20241210	165700	144114500	2810	2810	2810	2810	0
235	20241210	165600	144114500	2810	2810	2810	2810	0
236	20241210	165500	144114500	2810	2810	2810	2810	0
237	20241210	165400	144114500	2810	2810	2810	2810	0
238	20241210	165300	144114500	2810	2810	2810	2810	0
239	20241210	165200	144114500	2810	2810	2810	2810	0
240	20241210	165100	144114500	2810	2810	2810	2810	0
241	20241210	165000	144114500	2810	2810	2810	2810	0
242	20241210	164900	144114500	2810	2810	2810	2810	3158
243	20241210	164800	144114500	2810	2810	2810	2810	0
244	20241210	164700	144114500	2810	2810	2810	2810	0
245	20241210	164600	144114500	2810	2810	2810	2810	0
246	20241210	164500	144114500	2810	2810	2810	2810	0
247	20241210	164400	144114500	2810	2810	2810	2810	0
248	20241210	164300	144114500	2810	2810	2810	2810	0
249	20241210	164200	144114500	2810	2810	2810	2810	0
250	20241210	164100	144114500	2810	2810	2810	2810	0
251	20241210	164000	144114500	2810	2810	2810	2810	0
252	20241210	163900	144114500	2810	2810	2810	2810	0
253	20241210	163800	144114500	2810	2810	2810	2810	0
254	20241210	163700	144114500	2810	2810	2810	2810	0
255	20241210	163600	144114500	2810	2810	2810	2810	0
256	20241210	163500	144114500	2810	2810	2810	2810	0
257	20241210	163400	144114500	2810	2810	2810	2810	0
258	20241210	163300	144114500	2810	2810	2810	2810	0
259	20241210	163200	144114500	2810	2810	2810	2810	0
260	20241210	163100	144114500	2810	2810	2810	2810	0
261	20241210	163000	144114500	2810	2810	2810	2810	0
262	20241210	162900	144114500	2810	2810	2810	2810	0
263	20241210	162800	144114500	2810	2810	2810	2810	0
264	20241210	162700	144114500	2810	2810	2810	2810	0
265	20241210	162600	144114500	2810	2810	2810	2810	0
266	20241210	162500	144114500	2810	2810	2810	2810	0
267	20241210	162400	144114500	2810	2810	2810	2810	0
268	20241210	162300	144114500	2810	2810	2810	2810	0
269	20241210	162200	144114500	2810	2810	2810	2810	0
270	20241210	162100	144114500	2810	2810	2810	2810	0
271	20241210	162000	144114500	2810	2810	2810	2810	0
272	20241210	161900	144114500	2810	2810	2810	2810	3158
273	20241210	161800	144114500	2810	2810	2810	2810	0
274	20241210	161700	144114500	2810	2810	2810	2810	0
275	20241210	161600	144114500	2810	2810	2810	2810	0
276	20241210	161500	144114500	2810	2810	2810	2810	0
277	20241210	161400	144114500	2810	2810	2810	2810	0
278	20241210	161300	144114500	2810	2810	2810	2810	0
279	20241210	161200	144114500	2810	2810	2810	2810	0
280	20241210	161100	144114500	2810	2810	2810	2810	0
281	20241210	161000	144114500	2810	2810	2810	2810	0
282	20241210	160900	144114500	2810	2810	2810	2810	0
283	20241210	160800	144114500	2810	2810	2810	2810	0
284	20241210	160700	144114500	2810	2810	2810	2810	0
285	20241210	160600	144114500	2810	2810	2810	2810	0
286	20241210	160500	144114500	2810	2810	2810	2810	0
287	20241210	160400	144114500	2810	2810	2810	2810	0
288	20241210	160300	144114500	2810	2810	2810	2810	0
289	20241210	160200	144114500	2810	2810	2810	2810	0
290	20241210	160100	144114500	2810	2810	2810	2810	0
291	20241210	160000	144114500	2810	2810	2810	2810	0
292	20241210	155900	144114500	2810	2810	2810	2810	0
293	20241210	155800	144114500	2810	2810	2810	2810	0
294	20241210	155700	144114500	2810	2810	2810	2810	0
295	20241210	155600	144114500	2810	2810	2810	2810	0
296	20241210	155500	144114500	2810	2810	2810	2810	0
297	20241210	155400	144114500	2810	2810	2810	2810	0
298	20241210	155300	144114500	2810	2810	2810	2810	0
299	20241210	155200	144114500	2810	2810	2810	2810	0
300	20241210	155100	144114500	2810	2810	2810	2810	0
301	20241210	155000	144114500	2810	2810	2810	2810	0
302	20241210	154900	144114500	2810	2810	2810	2810	3158
303	20241210	154800	144114500	2810	2810	2810	2810	0
304	20241210	154700	144114500	2810	2810	2810	2810	0
305	20241210	154600	144114500	2810	2810	2810	2810	0
306	20241210	154500	144114500	2810	2810	2810	2810	0
307	20241210	154400	144114500	2810	2810	2810	2810	0
308	20241210	154300	144114500	2810	2810	2810	2810	0
309	20241210	154200	144114500	2810	2810	2810	2810	0
310	20241210	154100	144114500	2810	2810	2810	2810	0
311	20241210	154000	144114500	2810	2810	2810	2810	0
312	20241210	153900	144114500	2810	2810	2810	2810	0
313	20241210	153800	144114500	2810	2810	2810	2810	0
314	20241210	153700	144114500	2810	2810	2810	2810	0
315	20241210	153600	144114500	2810	2810	2810	2810	0
316	20241210	153500	144114500	2810	2810	2810	2810	0
317	20241210	153400	144114500	2810	2810	2810	2810	0
318	20241210	153300	144114500	2810	2810	2810	2810	0
319	20241210	153200	144114500	2810	2810	2810	2810	0
320	20241210	153100	144114500	2810	2810	2810	2810	0
321	20241210	153000	144114500	2810	2810	2810	2810	3158
322	20241210	152900	135240520	2805	2805	2805	2805	0
323	20241210	152800	135240520	2805	2805	2805	2805	0
324	20241210	152700	135240520	2805	2805	2805	2805	0
325	20241210	152600	135240520	2805	2805	2805	2805	0
326	20241210	152500	135240520	2805	2805	2805	2805	0
327	20241210	152400	135240520	2805	2805	2805	2805	0
328	20241210	152300	135240520	2805	2805	2805	2805	0
329	20241210	152200	135240520	2805	2805	2805	2805	0
330	20241210	152100	135240520	2805	2805	2805	2805	0
331	20241210	152000	135240520	2805	2805	2805	2805	0
332	20241210	151900	135240520	2805	2795	2805	2795	790
333	20241210	151800	133028100	2800	2800	2800	2800	0
334	20241210	151700	133028100	2800	2800	2800	2800	0
335	20241210	151600	133028100	2800	2800	2800	2800	2
336	20241210	151500	133022500	2800	2800	2800	2800	59
337	20241210	151400	132857300	2800	2790	2800	2790	70
338	20241210	151300	132661445	2790	2800	2800	2790	1026
339	20241210	151200	129798505	2790	2770	2795	2770	2385
340	20241210	151100	123152190	2775	2775	2775	2775	101
341	20241210	151000	122871915	2775	2760	2775	2760	300
342	20241210	150900	122041485	2760	2745	2760	2745	1343
343	20241210	150800	118344150	2740	2740	2740	2740	0
344	20241210	150700	118344150	2740	2740	2740	2740	556
345	20241210	150600	116820710	2735	2730	2735	2730	1186
346	20241210	150500	113580435	2730	2730	2730	2730	36
347	20241210	150400	113482155	2730	2730	2730	2730	2
348	20241210	150300	113476695	2730	2730	2730	2730	0
349	20241210	150200	113476695	2730	2730	2730	2730	4
350	20241210	150100	113465775	2730	2730	2730	2730	0
351	20241210	150000	113465775	2730	2730	2730	2730	0
352	20241210	145900	113465775	2730	2730	2730	2730	1
353	20241210	145800	113463045	2730	2730	2730	2730	0
354	20241210	145700	113463045	2730	2730	2730	2730	20
355	20241210	145600	113408445	2730	2730	2730	2730	0
356	20241210	145500	113408445	2730	2730	2730	2730	0
357	20241210	145400	113408445	2730	2730	2730	2730	1
358	20241210	145300	113405715	2715	2715	2715	2715	0
359	20241210	145200	113405715	2715	2715	2715	2715	0
360	20241210	145100	113405715	2715	2715	2715	2715	0
361	20241210	145000	113405715	2715	2715	2715	2715	0
362	20241210	144900	113405715	2715	2715	2715	2715	0
363	20241210	144800	113405715	2715	2715	2715	2715	0
364	20241210	144700	113405715	2715	2715	2715	2715	0
365	20241210	144600	113405715	2715	2715	2715	2715	0
366	20241210	144500	113405715	2715	2715	2715	2715	6
367	20241210	144400	113389425	2730	2730	2730	2730	0
368	20241210	144300	113389425	2730	2730	2730	2730	0
369	20241210	144200	113389425	2730	2730	2730	2730	0
370	20241210	144100	113389425	2730	2730	2730	2730	0
371	20241210	144000	113389425	2730	2730	2730	2730	0
372	20241210	143900	113389425	2730	2730	2730	2730	36
373	20241210	143800	113291145	2730	2730	2730	2730	0
374	20241210	143700	113291145	2730	2730	2730	2730	0
375	20241210	143600	113291145	2730	2730	2730	2730	0
376	20241210	143500	113291145	2730	2730	2730	2730	50
377	20241210	143400	113154645	2730	2730	2730	2730	50
378	20241210	143300	113018145	2730	2730	2730	2730	0
379	20241210	143200	113018145	2730	2730	2730	2730	0
380	20241210	143100	113018145	2730	2730	2730	2730	0
381	20241210	143000	113018145	2730	2730	2730	2730	0
382	20241210	142900	113018145	2730	2720	2730	2700	1500
383	20241210	142800	108945515	2725	2725	2725	2725	0
384	20241210	142700	108945515	2725	2725	2725	2725	0
385	20241210	142600	108945515	2725	2725	2725	2725	0
386	20241210	142500	108945515	2725	2725	2725	2725	0
387	20241210	142400	108945515	2725	2725	2725	2725	0
388	20241210	142300	108945515	2725	2725	2725	2725	0
389	20241210	142200	108945515	2725	2725	2725	2725	400
390	20241210	142100	107855515	2725	2725	2725	2725	11
391	20241210	142000	107825540	2720	2720	2720	2720	0
392	20241210	141900	107825540	2720	2720	2720	2720	0
393	20241210	141800	107825540	2720	2720	2720	2720	0
394	20241210	141700	107825540	2720	2720	2720	2720	11
395	20241210	141600	107795620	2725	2725	2725	2725	0
396	20241210	141500	107795620	2725	2725	2725	2725	0
397	20241210	141400	107795620	2725	2725	2725	2725	0
398	20241210	141300	107795620	2725	2725	2725	2725	0
399	20241210	141200	107795620	2725	2725	2725	2725	0
400	20241210	141100	107795620	2725	2725	2725	2725	0
401	20241210	141000	107795620	2725	2725	2725	2725	0
402	20241210	140900	107795620	2725	2725	2725	2725	0
403	20241210	140800	107795620	2725	2725	2725	2725	0
404	20241210	140700	107795620	2725	2725	2725	2725	0
405	20241210	140600	107795620	2725	2725	2725	2725	0
406	20241210	140500	107795620	2725	2725	2725	2725	0
407	20241210	140400	107795620	2725	2725	2725	2725	0
408	20241210	140300	107795620	2725	2725	2725	2725	0
409	20241210	140200	107795620	2725	2725	2725	2725	0
410	20241210	140100	107795620	2725	2725	2725	2725	0
411	20241210	140000	107795620	2725	2725	2725	2725	0
412	20241210	135900	107795620	2725	2725	2725	2725	0
413	20241210	135800	107795620	2725	2725	2725	2725	0
414	20241210	135700	107795620	2725	2725	2725	2725	0
415	20241210	135600	107795620	2725	2725	2725	2725	0
416	20241210	135500	107795620	2725	2725	2725	2725	0
417	20241210	135400	107795620	2725	2725	2725	2725	0
418	20241210	135300	107795620	2725	2725	2725	2725	0
419	20241210	135200	107795620	2725	2725	2725	2725	0
420	20241210	135100	107795620	2725	2725	2725	2725	0
421	20241210	135000	107795620	2725	2725	2725	2725	0
422	20241210	134900	107795620	2725	2725	2725	2725	0
423	20241210	134800	107795620	2725	2725	2725	2725	0
424	20241210	134700	107795620	2725	2725	2725	2725	0
425	20241210	134600	107795620	2725	2725	2725	2725	0
426	20241210	134500	107795620	2725	2725	2725	2725	0
427	20241210	134400	107795620	2725	2725	2725	2725	0
428	20241210	134300	107795620	2725	2725	2725	2725	0
429	20241210	134200	107795620	2725	2725	2725	2725	0
430	20241210	134100	107795620	2725	2725	2725	2725	0
431	20241210	134000	107795620	2725	2725	2725	2725	0
432	20241210	133900	107795620	2725	2725	2725	2725	0
433	20241210	133800	107795620	2725	2725	2725	2725	0
434	20241210	133700	107795620	2725	2725	2725	2725	4
435	20241210	133600	107784720	2720	2720	2720	2720	0
436	20241210	133500	107784720	2720	2720	2720	2720	0
437	20241210	133400	107784720	2720	2720	2720	2720	0
438	20241210	133300	107784720	2720	2720	2720	2720	0
439	20241210	133200	107784720	2720	2720	2720	2720	0
440	20241210	133100	107784720	2720	2720	2720	2720	0
441	20241210	133000	107784720	2720	2720	2720	2720	0
442	20241210	132900	107784720	2720	2720	2720	2720	0
443	20241210	132800	107784720	2720	2720	2720	2720	0
444	20241210	132700	107784720	2720	2720	2720	2720	0
445	20241210	132600	107784720	2720	2720	2720	2720	0
446	20241210	132500	107784720	2720	2720	2720	2720	0
447	20241210	132400	107784720	2720	2720	2720	2720	0
448	20241210	132300	107784720	2720	2720	2720	2720	0
449	20241210	132200	107784720	2720	2720	2720	2720	0
450	20241210	132100	107784720	2720	2720	2720	2720	0
451	20241210	132000	107784720	2720	2720	2720	2720	0
452	20241210	131900	107784720	2720	2720	2720	2720	0
453	20241210	131800	107784720	2720	2720	2720	2720	3
454	20241210	131700	107776560	2720	2720	2720	2720	5
455	20241210	131600	107762960	2720	2720	2720	2720	0
456	20241210	131500	107762960	2720	2720	2720	2720	0
457	20241210	131400	107762960	2720	2720	2720	2720	0
458	20241210	131300	107762960	2720	2720	2720	2720	0
459	20241210	131200	107762960	2720	2720	2720	2720	0
460	20241210	131100	107762960	2720	2720	2720	2720	0
461	20241210	131000	107762960	2720	2720	2720	2720	13
462	20241210	130900	107727600	2710	2710	2710	2710	0
463	20241210	130800	107727600	2710	2710	2710	2710	0
464	20241210	130700	107727600	2710	2740	2740	2710	465
465	20241210	130600	106467420	2695	2715	2715	2695	2500
466	20241210	130500	99714770	2740	2740	2740	2740	1
467	20241210	130400	99712030	2715	2715	2715	2715	0
468	20241210	130300	99712030	2715	2720	2740	2715	515
469	20241210	130200	98309120	2725	2725	2725	2725	0
470	20241210	130100	98309120	2725	2725	2725	2725	0
471	20241210	130000	98309120	2725	2725	2725	2725	0
472	20241210	125900	98309120	2725	2725	2725	2725	0
473	20241210	125800	98309120	2725	2725	2725	2725	0
474	20241210	125700	98309120	2725	2725	2725	2725	0
475	20241210	125600	98309120	2725	2725	2725	2725	0
476	20241210	125500	98309120	2725	2725	2725	2725	0
477	20241210	125400	98309120	2725	2725	2725	2725	0
478	20241210	125300	98309120	2725	2725	2725	2725	0
479	20241210	125200	98309120	2725	2730	2730	2725	119
480	20241210	125100	97984530	2740	2740	2740	2740	0
481	20241210	125000	97984530	2740	2740	2740	2740	0
482	20241210	124900	97984530	2740	2740	2740	2740	0
483	20241210	124800	97984530	2740	2740	2740	2740	63
484	20241210	124700	97811910	2740	2740	2740	2740	0
485	20241210	124600	97811910	2740	2740	2740	2740	0
486	20241210	124500	97811910	2740	2740	2740	2740	0
487	20241210	124400	97811910	2740	2740	2740	2740	1
488	20241210	124300	97809170	2730	2730	2730	2730	0
489	20241210	124200	97809170	2730	2730	2730	2730	40
490	20241210	124100	97699970	2740	2740	2740	2740	0
491	20241210	124000	97699970	2740	2740	2740	2740	1
492	20241210	123900	97697230	2730	2730	2730	2730	0
493	20241210	123800	97697230	2730	2730	2730	2730	1
494	20241210	123700	97694500	2750	2750	2750	2750	0
495	20241210	123600	97694500	2750	2750	2750	2750	0
496	20241210	123500	97694500	2750	2750	2750	2750	0
497	20241210	123400	97694500	2750	2750	2750	2750	0
498	20241210	123300	97694500	2750	2750	2750	2750	400
499	20241210	123200	96594500	2750	2750	2750	2750	1
500	20241210	123100	96591750	2730	2730	2730	2730	1502
501	20241210	123000	92491290	2750	2750	2750	2750	0
502	20241210	122900	92491290	2750	2750	2750	2750	0
503	20241210	122800	92491290	2750	2750	2750	2750	0
504	20241210	122700	92491290	2750	2745	2750	2745	2
505	20241210	122600	92485795	2745	2745	2745	2745	5
506	20241210	122500	92472070	2750	2750	2750	2750	0
507	20241210	122400	92472070	2750	2750	2750	2750	0
508	20241210	122300	92472070	2750	2750	2750	2750	0
509	20241210	122200	92472070	2750	2750	2750	2750	0
510	20241210	122100	92472070	2750	2750	2750	2750	0
511	20241210	122000	92472070	2750	2750	2750	2750	0
512	20241210	121900	92472070	2750	2750	2750	2750	0
513	20241210	121800	92472070	2750	2750	2750	2750	0
514	20241210	121700	92472070	2750	2750	2750	2750	0
515	20241210	121600	92472070	2750	2750	2750	2750	0
516	20241210	121500	92472070	2750	2750	2750	2750	0
517	20241210	121400	92472070	2750	2750	2750	2750	2
518	20241210	121300	92466570	2730	2730	2730	2730	403
519	20241210	121200	91366380	2750	2750	2750	2750	0
520	20241210	121100	91366380	2750	2750	2750	2750	0
521	20241210	121000	91366380	2750	2750	2750	2750	0
522	20241210	120900	91366380	2750	2750	2750	2750	0
523	20241210	120800	91366380	2750	2750	2750	2750	0
524	20241210	120700	91366380	2750	2750	2750	2750	0
525	20241210	120600	91366380	2750	2750	2750	2750	0
526	20241210	120500	91366380	2750	2735	2750	2735	501
527	20241210	120400	89996130	2745	2740	2745	2740	2
528	20241210	120300	89990645	2735	2735	2735	2735	0
529	20241210	120200	89990645	2735	2735	2735	2735	0
530	20241210	120100	89990645	2735	2740	2740	2735	365
531	20241210	120000	88990710	2735	2740	2740	2735	14
532	20241210	115900	88952355	2740	2740	2740	2740	0
533	20241210	115800	88952355	2740	2740	2740	2740	0
534	20241210	115700	88952355	2740	2740	2740	2740	0
535	20241210	115600	88952355	2740	2740	2740	2740	0
536	20241210	115500	88952355	2740	2740	2740	2740	0
537	20241210	115400	88952355	2740	2740	2740	2740	0
538	20241210	115300	88952355	2740	2740	2740	2740	0
539	20241210	115200	88952355	2740	2740	2740	2740	0
540	20241210	115100	88952355	2740	2740	2740	2740	0
541	20241210	115000	88952355	2740	2740	2740	2740	0
542	20241210	114900	88952355	2740	2740	2740	2740	0
543	20241210	114800	88952355	2740	2740	2740	2740	0
544	20241210	114700	88952355	2740	2740	2740	2740	0
545	20241210	114600	88952355	2740	2740	2740	2740	0
546	20241210	114500	88952355	2740	2740	2740	2740	0
547	20241210	114400	88952355	2740	2740	2740	2740	0
548	20241210	114300	88952355	2740	2740	2740	2740	0
549	20241210	114200	88952355	2740	2740	2740	2740	0
550	20241210	114100	88952355	2740	2740	2740	2740	0
551	20241210	114000	88952355	2740	2740	2740	2740	0
552	20241210	113900	88952355	2740	2730	2740	2730	211
553	20241210	113800	88376300	2730	2730	2730	2730	0
554	20241210	113700	88376300	2730	2730	2730	2730	684
555	20241210	113600	86508980	2740	2740	2740	2740	0
556	20241210	113500	86508980	2740	2740	2740	2740	0
557	20241210	113400	86508980	2740	2740	2740	2740	0
558	20241210	113300	86508980	2740	2740	2740	2740	0
559	20241210	113200	86508980	2740	2735	2740	2735	138
560	20241210	113100	86131540	2725	2725	2725	2725	0
561	20241210	113000	86131540	2725	2725	2725	2725	1
562	20241210	112900	86128815	2735	2735	2735	2735	222
563	20241210	112800	85521645	2735	2735	2735	2735	0
564	20241210	112700	85521645	2735	2735	2735	2735	0
565	20241210	112600	85521645	2735	2725	2735	2725	536
566	20241210	112500	84059990	2725	2725	2725	2725	0
567	20241210	112400	84059990	2725	2725	2725	2725	0
568	20241210	112300	84059990	2725	2725	2725	2725	0
569	20241210	112200	84059990	2725	2725	2725	2725	20
570	20241210	112100	84005490	2725	2725	2725	2725	1
571	20241210	112000	84002765	2720	2720	2720	2720	100
572	20241210	111900	83730765	2725	2725	2725	2725	0
573	20241210	111800	83730765	2725	2725	2725	2725	0
574	20241210	111700	83730765	2725	2725	2725	2725	73
575	20241210	111600	83531840	2720	2720	2720	2720	5
576	20241210	111500	83518240	2720	2720	2720	2720	5
577	20241210	111400	83504640	2715	2715	2715	2715	0
578	20241210	111300	83504640	2715	2715	2715	2715	759
579	20241210	111200	81443955	2715	2715	2715	2715	0
580	20241210	111100	81443955	2715	2715	2715	2715	0
581	20241210	111000	81443955	2715	2710	2715	2710	521
582	20241210	110900	80031870	2710	2710	2710	2710	0
583	20241210	110800	80031870	2710	2710	2710	2710	0
584	20241210	110700	80031870	2710	2710	2710	2710	0
585	20241210	110600	80031870	2710	2710	2710	2710	0
586	20241210	110500	80031870	2710	2710	2710	2710	0
587	20241210	110400	80031870	2710	2710	2710	2710	0
588	20241210	110300	80031870	2710	2710	2710	2710	1
589	20241210	110200	80029160	2710	2710	2710	2710	0
590	20241210	110100	80029160	2710	2710	2710	2710	0
591	20241210	110000	80029160	2710	2710	2710	2710	0
592	20241210	105900	80029160	2710	2710	2710	2710	0
593	20241210	105800	80029160	2710	2710	2710	2710	0
594	20241210	105700	80029160	2710	2710	2710	2710	12
595	20241210	105600	79996640	2715	2715	2715	2715	0
596	20241210	105500	79996640	2715	2715	2715	2715	0
597	20241210	105400	79996640	2715	2715	2715	2715	0
598	20241210	105300	79996640	2715	2715	2715	2715	0
599	20241210	105200	79996640	2715	2715	2715	2715	1
600	20241210	105100	79993925	2715	2715	2715	2715	0
601	20241210	105000	79993925	2715	2715	2715	2715	0
602	20241210	104900	79993925	2715	2715	2715	2715	0
603	20241210	104800	79993925	2715	2715	2715	2715	0
604	20241210	104700	79993925	2715	2715	2715	2715	0
605	20241210	104600	79993925	2715	2715	2715	2715	1
606	20241210	104500	79991210	2710	2710	2710	2710	90
607	20241210	104400	79747310	2710	2710	2715	2685	712
608	20241210	104300	77825705	2715	2710	2715	2710	36
609	20241210	104200	77728140	2715	2715	2715	2715	0
610	20241210	104100	77728140	2715	2715	2715	2715	0
611	20241210	104000	77728140	2715	2715	2715	2715	0
612	20241210	103900	77728140	2715	2715	2715	2715	18
613	20241210	103800	77679270	2690	2710	2710	2685	3074
614	20241210	103700	69397950	2740	2740	2740	2740	0
615	20241210	103600	69397950	2740	2730	2745	2730	2011
616	20241210	103500	63891095	2740	2740	2740	2740	0
617	20241210	103400	63891095	2740	2740	2740	2740	0
618	20241210	103300	63891095	2740	2740	2740	2740	1
619	20241210	103200	63888355	2655	2765	2765	2655	6446
620	20241210	103100	46422020	2790	2790	2790	2790	0
621	20241210	103000	46422020	2790	2790	2790	2790	0
622	20241210	102900	46422020	2790	2790	2790	2790	0
623	20241210	102800	46422020	2790	2790	2790	2790	0
624	20241210	102700	46422020	2790	2790	2790	2790	2
625	20241210	102600	46416440	2795	2795	2795	2795	0
626	20241210	102500	46416440	2795	2795	2795	2795	0
627	20241210	102400	46416440	2795	2790	2795	2790	300
628	20241210	102300	45578090	2795	2795	2795	2795	0
629	20241210	102200	45578090	2795	2770	2795	2765	1540
630	20241210	102100	41297970	2770	2770	2770	2770	1
631	20241210	102000	41295200	2750	2770	2770	2750	18
632	20241210	101900	41245520	2770	2750	2770	2750	2
633	20241210	101800	41240000	2770	2770	2770	2770	0
634	20241210	101700	41240000	2770	2770	2770	2770	0
635	20241210	101600	41240000	2770	2770	2770	2770	0
636	20241210	101500	41240000	2770	2765	2770	2765	500
637	20241210	101400	39856875	2765	2765	2765	2765	0
638	20241210	101300	39856875	2765	2765	2765	2765	0
639	20241210	101200	39856875	2765	2765	2765	2765	0
640	20241210	101100	39856875	2765	2765	2765	2765	0
641	20241210	101000	39856875	2765	2765	2765	2765	0
642	20241210	100900	39856875	2765	2765	2765	2765	0
643	20241210	100800	39856875	2765	2765	2765	2765	5
644	20241210	100700	39843050	2770	2765	2770	2765	70
645	20241210	100600	39649320	2765	2765	2765	2765	0
646	20241210	100500	39649320	2765	2755	2765	2755	4
647	20241210	100400	39638290	2765	2765	2765	2760	4
648	20241210	100300	39627240	2765	2765	2765	2765	1
649	20241210	100200	39624475	2760	2760	2760	2760	0
650	20241210	100100	39624475	2760	2760	2760	2760	8
651	20241210	100000	39602395	2770	2770	2770	2770	0
652	20241210	095900	39602395	2770	2770	2770	2770	0
653	20241210	095800	39602395	2770	2770	2770	2770	0
654	20241210	095700	39602395	2770	2770	2770	2770	0
655	20241210	095600	39602395	2770	2770	2770	2770	0
656	20241210	095500	39602395	2770	2770	2770	2770	0
657	20241210	095400	39602395	2770	2770	2770	2770	0
658	20241210	095300	39602395	2770	2770	2770	2770	0
659	20241210	095200	39602395	2770	2770	2770	2770	0
660	20241210	095100	39602395	2770	2770	2770	2770	0
661	20241210	095000	39602395	2770	2770	2770	2770	0
662	20241210	094900	39602395	2770	2770	2770	2770	1
663	20241210	094800	39599625	2755	2755	2755	2755	0
664	20241210	094700	39599625	2755	2755	2755	2755	6
665	20241210	094600	39583095	2760	2760	2760	2760	0
666	20241210	094500	39583095	2760	2760	2760	2760	5
667	20241210	094400	39569295	2780	2780	2780	2780	1
668	20241210	094300	39566515	2780	2780	2780	2780	5
669	20241210	094200	39552615	2765	2780	2780	2765	10
670	20241210	094100	39524915	2780	2780	2780	2780	0
671	20241210	094000	39524915	2780	2780	2780	2780	0
672	20241210	093900	39524915	2780	2780	2780	2780	0
673	20241210	093800	39524915	2780	2780	2780	2780	0
674	20241210	093700	39524915	2780	2780	2780	2780	0
675	20241210	093600	39524915	2780	2750	2780	2750	23
676	20241210	093500	39461215	2785	2785	2785	2785	0
677	20241210	093400	39461215	2785	2750	2785	2750	2
678	20241210	093300	39455680	2790	2795	2795	2780	111
679	20241210	093200	39146390	2795	2795	2795	2795	0
680	20241210	093100	39146390	2795	2795	2795	2795	0
681	20241210	093000	39146390	2795	2795	2795	2795	0
682	20241210	092900	39146390	2795	2790	2795	2790	564
683	20241210	092800	37572825	2795	2795	2795	2795	0
684	20241210	092700	37572825	2795	2795	2795	2795	0
685	20241210	092600	37572825	2795	2795	2795	2795	0
686	20241210	092500	37572825	2795	2795	2795	2795	0
687	20241210	092400	37572825	2795	2795	2795	2795	0
688	20241210	092300	37572825	2795	2795	2795	2795	1
689	20241210	092200	37570030	2785	2785	2785	2785	0
690	20241210	092100	37570030	2785	2785	2785	2785	0
691	20241210	092000	37570030	2785	2780	2795	2780	1093
692	20241210	091900	34531470	2805	2770	2805	2770	914
693	20241210	091800	31997905	2775	2775	2775	2770	101
694	20241210	091700	31718020	2775	2765	2780	2765	1649
695	20241210	091600	27148125	2765	2740	2765	2740	360
696	20241210	091500	26161625	2740	2735	2740	2735	22
697	20241210	091400	26101440	2735	2735	2735	2735	1
698	20241210	091300	26098705	2735	2720	2735	2720	902
699	20241210	091200	23645210	2720	2710	2720	2710	260
700	20241210	091100	22940580	2710	2705	2710	2705	521
701	20241210	091000	21531255	2705	2710	2710	2705	588
702	20241210	090900	19940665	2715	2725	2725	2715	943
703	20241210	090800	17372065	2725	2725	2725	2725	2
704	20241210	090700	17366615	2725	2720	2725	2720	203
705	20241210	090600	16814450	2720	2710	2720	2710	62
706	20241210	090500	16646410	2720	2735	2735	2720	22
707	20241210	090400	16586555	2715	2715	2715	2715	611
708	20241210	090300	14927690	2735	2735	2735	2735	0
709	20241210	090200	14927690	2735	2735	2735	2735	0
710	20241210	090100	14927690	2735	2740	2740	2695	159
711	20241210	090000	14499100	2695	2695	2695	2695	5380