KissMeData/263020/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210100	437114355	2990	2990	2990	2990	3160
3	20241210	210000	437114355	2990	2990	2990	2990	0
4	20241210	205900	437114355	2990	2990	2990	2990	0
5	20241210	205800	437114355	2990	2990	2990	2990	0
6	20241210	205700	437114355	2990	2990	2990	2990	0
7	20241210	205600	437114355	2990	2990	2990	2990	0
8	20241210	205500	437114355	2990	2990	2990	2990	0
9	20241210	205400	437114355	2990	2990	2990	2990	0
10	20241210	205300	437114355	2990	2990	2990	2990	0
11	20241210	205200	437114355	2990	2990	2990	2990	0
12	20241210	205100	437114355	2990	2990	2990	2990	0
13	20241210	205000	437114355	2990	2990	2990	2990	0
14	20241210	204900	437114355	2990	2990	2990	2990	0
15	20241210	204800	437114355	2990	2990	2990	2990	0
16	20241210	204700	437114355	2990	2990	2990	2990	0
17	20241210	204600	437114355	2990	2990	2990	2990	0
18	20241210	204500	437114355	2990	2990	2990	2990	0
19	20241210	204400	437114355	2990	2990	2990	2990	0
20	20241210	204300	437114355	2990	2990	2990	2990	0
21	20241210	204200	437114355	2990	2990	2990	2990	0
22	20241210	204100	437114355	2990	2990	2990	2990	0
23	20241210	204000	437114355	2990	2990	2990	2990	0
24	20241210	203900	437114355	2990	2990	2990	2990	0
25	20241210	203800	437114355	2990	2990	2990	2990	0
26	20241210	203700	437114355	2990	2990	2990	2990	0
27	20241210	203600	437114355	2990	2990	2990	2990	0
28	20241210	203500	437114355	2990	2990	2990	2990	0
29	20241210	203400	437114355	2990	2990	2990	2990	0
30	20241210	203300	437114355	2990	2990	2990	2990	0
31	20241210	203200	437114355	2990	2990	2990	2990	0
32	20241210	203100	437114355	2990	2990	2990	2990	3160
33	20241210	203000	437114355	2990	2990	2990	2990	0
34	20241210	202900	437114355	2990	2990	2990	2990	0
35	20241210	202800	437114355	2990	2990	2990	2990	0
36	20241210	202700	437114355	2990	2990	2990	2990	0
37	20241210	202600	437114355	2990	2990	2990	2990	0
38	20241210	202500	437114355	2990	2990	2990	2990	0
39	20241210	202400	437114355	2990	2990	2990	2990	0
40	20241210	202300	437114355	2990	2990	2990	2990	0
41	20241210	202200	437114355	2990	2990	2990	2990	0
42	20241210	202100	437114355	2990	2990	2990	2990	0
43	20241210	202000	437114355	2990	2990	2990	2990	0
44	20241210	201900	437114355	2990	2990	2990	2990	0
45	20241210	201800	437114355	2990	2990	2990	2990	0
46	20241210	201700	437114355	2990	2990	2990	2990	0
47	20241210	201600	437114355	2990	2990	2990	2990	0
48	20241210	201500	437114355	2990	2990	2990	2990	0
49	20241210	201400	437114355	2990	2990	2990	2990	0
50	20241210	201300	437114355	2990	2990	2990	2990	0
51	20241210	201200	437114355	2990	2990	2990	2990	0
52	20241210	201100	437114355	2990	2990	2990	2990	0
53	20241210	201000	437114355	2990	2990	2990	2990	0
54	20241210	200900	437114355	2990	2990	2990	2990	0
55	20241210	200800	437114355	2990	2990	2990	2990	0
56	20241210	200700	437114355	2990	2990	2990	2990	0
57	20241210	200600	437114355	2990	2990	2990	2990	0
58	20241210	200500	437114355	2990	2990	2990	2990	0
59	20241210	200400	437114355	2990	2990	2990	2990	0
60	20241210	200300	437114355	2990	2990	2990	2990	0
61	20241210	200200	437114355	2990	2990	2990	2990	0
62	20241210	200100	437114355	2990	2990	2990	2990	3160
63	20241210	200000	437114355	2990	2990	2990	2990	0
64	20241210	195900	437114355	2990	2990	2990	2990	0
65	20241210	195800	437114355	2990	2990	2990	2990	0
66	20241210	195700	437114355	2990	2990	2990	2990	0
67	20241210	195600	437114355	2990	2990	2990	2990	0
68	20241210	195500	437114355	2990	2990	2990	2990	0
69	20241210	195400	437114355	2990	2990	2990	2990	0
70	20241210	195300	437114355	2990	2990	2990	2990	0
71	20241210	195200	437114355	2990	2990	2990	2990	0
72	20241210	195100	437114355	2990	2990	2990	2990	0
73	20241210	195000	437114355	2990	2990	2990	2990	0
74	20241210	194900	437114355	2990	2990	2990	2990	0
75	20241210	194800	437114355	2990	2990	2990	2990	0
76	20241210	194700	437114355	2990	2990	2990	2990	0
77	20241210	194600	437114355	2990	2990	2990	2990	0
78	20241210	194500	437114355	2990	2990	2990	2990	0
79	20241210	194400	437114355	2990	2990	2990	2990	0
80	20241210	194300	437114355	2990	2990	2990	2990	0
81	20241210	194200	437114355	2990	2990	2990	2990	0
82	20241210	194100	437114355	2990	2990	2990	2990	0
83	20241210	194000	437114355	2990	2990	2990	2990	0
84	20241210	193900	437114355	2990	2990	2990	2990	0
85	20241210	193800	437114355	2990	2990	2990	2990	0
86	20241210	193700	437114355	2990	2990	2990	2990	0
87	20241210	193600	437114355	2990	2990	2990	2990	0
88	20241210	193500	437114355	2990	2990	2990	2990	0
89	20241210	193400	437114355	2990	2990	2990	2990	0
90	20241210	193300	437114355	2990	2990	2990	2990	0
91	20241210	193200	437114355	2990	2990	2990	2990	0
92	20241210	193100	437114355	2990	2990	2990	2990	3160
93	20241210	193000	437114355	2990	2990	2990	2990	0
94	20241210	192900	437114355	2990	2990	2990	2990	0
95	20241210	192800	437114355	2990	2990	2990	2990	0
96	20241210	192700	437114355	2990	2990	2990	2990	0
97	20241210	192600	437114355	2990	2990	2990	2990	0
98	20241210	192500	437114355	2990	2990	2990	2990	0
99	20241210	192400	437114355	2990	2990	2990	2990	0
100	20241210	192300	437114355	2990	2990	2990	2990	0
101	20241210	192200	437114355	2990	2990	2990	2990	0
102	20241210	192100	437114355	2990	2990	2990	2990	0
103	20241210	192000	437114355	2990	2990	2990	2990	0
104	20241210	191900	437114355	2990	2990	2990	2990	0
105	20241210	191800	437114355	2990	2990	2990	2990	0
106	20241210	191700	437114355	2990	2990	2990	2990	0
107	20241210	191600	437114355	2990	2990	2990	2990	0
108	20241210	191500	437114355	2990	2990	2990	2990	0
109	20241210	191400	437114355	2990	2990	2990	2990	0
110	20241210	191300	437114355	2990	2990	2990	2990	0
111	20241210	191200	437114355	2990	2990	2990	2990	0
112	20241210	191100	437114355	2990	2990	2990	2990	0
113	20241210	191000	437114355	2990	2990	2990	2990	0
114	20241210	190900	437114355	2990	2990	2990	2990	0
115	20241210	190800	437114355	2990	2990	2990	2990	0
116	20241210	190700	437114355	2990	2990	2990	2990	0
117	20241210	190600	437114355	2990	2990	2990	2990	0
118	20241210	190500	437114355	2990	2990	2990	2990	0
119	20241210	190400	437114355	2990	2990	2990	2990	0
120	20241210	190300	437114355	2990	2990	2990	2990	0
121	20241210	190200	437114355	2990	2990	2990	2990	0
122	20241210	190100	437114355	2990	2990	2990	2990	3160
123	20241210	190000	437114355	2990	2990	2990	2990	0
124	20241210	185900	437114355	2990	2990	2990	2990	0
125	20241210	185800	437114355	2990	2990	2990	2990	0
126	20241210	185700	437114355	2990	2990	2990	2990	0
127	20241210	185600	437114355	2990	2990	2990	2990	0
128	20241210	185500	437114355	2990	2990	2990	2990	0
129	20241210	185400	437114355	2990	2990	2990	2990	0
130	20241210	185300	437114355	2990	2990	2990	2990	0
131	20241210	185200	437114355	2990	2990	2990	2990	0
132	20241210	185100	437114355	2990	2990	2990	2990	0
133	20241210	185000	437114355	2990	2990	2990	2990	0
134	20241210	184900	437114355	2990	2990	2990	2990	0
135	20241210	184800	437114355	2990	2990	2990	2990	0
136	20241210	184700	437114355	2990	2990	2990	2990	0
137	20241210	184600	437114355	2990	2990	2990	2990	0
138	20241210	184500	437114355	2990	2990	2990	2990	0
139	20241210	184400	437114355	2990	2990	2990	2990	0
140	20241210	184300	437114355	2990	2990	2990	2990	0
141	20241210	184200	437114355	2990	2990	2990	2990	0
142	20241210	184100	437114355	2990	2990	2990	2990	0
143	20241210	184000	437114355	2990	2990	2990	2990	0
144	20241210	183900	437114355	2990	2990	2990	2990	0
145	20241210	183800	437114355	2990	2990	2990	2990	0
146	20241210	183700	437114355	2990	2990	2990	2990	0
147	20241210	183600	437114355	2990	2990	2990	2990	0
148	20241210	183500	437114355	2990	2990	2990	2990	0
149	20241210	183400	437114355	2990	2990	2990	2990	0
150	20241210	183300	437114355	2990	2990	2990	2990	0
151	20241210	183200	437114355	2990	2990	2990	2990	0
152	20241210	183100	437114355	2990	2990	2990	2990	3160
153	20241210	183000	437114355	2990	2990	2990	2990	0
154	20241210	182900	437114355	2990	2990	2990	2990	0
155	20241210	182800	437114355	2990	2990	2990	2990	0
156	20241210	182700	437114355	2990	2990	2990	2990	0
157	20241210	182600	437114355	2990	2990	2990	2990	0
158	20241210	182500	437114355	2990	2990	2990	2990	0
159	20241210	182400	437114355	2990	2990	2990	2990	0
160	20241210	182300	437114355	2990	2990	2990	2990	0
161	20241210	182200	437114355	2990	2990	2990	2990	0
162	20241210	182100	437114355	2990	2990	2990	2990	0
163	20241210	182000	437114355	2990	2990	2990	2990	0
164	20241210	181900	437114355	2990	2990	2990	2990	0
165	20241210	181800	437114355	2990	2990	2990	2990	0
166	20241210	181700	437114355	2990	2990	2990	2990	0
167	20241210	181600	437114355	2990	2990	2990	2990	0
168	20241210	181500	437114355	2990	2990	2990	2990	0
169	20241210	181400	437114355	2990	2990	2990	2990	0
170	20241210	181300	437114355	2990	2990	2990	2990	0
171	20241210	181200	437114355	2990	2990	2990	2990	0
172	20241210	181100	437114355	2990	2990	2990	2990	0
173	20241210	181000	437114355	2990	2990	2990	2990	0
174	20241210	180900	437114355	2990	2990	2990	2990	0
175	20241210	180800	437114355	2990	2990	2990	2990	0
176	20241210	180700	437114355	2990	2990	2990	2990	0
177	20241210	180600	437114355	2990	2990	2990	2990	0
178	20241210	180500	437114355	2990	2990	2990	2990	0
179	20241210	180400	437114355	2990	2990	2990	2990	0
180	20241210	180300	437114355	2990	2990	2990	2990	0
181	20241210	180200	437114355	2990	2990	2990	2990	0
182	20241210	180100	437114355	2990	2990	2990	2990	3160
183	20241210	180000	437114355	2990	2990	2990	2990	0
184	20241210	175900	437114355	2990	2990	2990	2990	0
185	20241210	175800	437114355	2990	2990	2990	2990	0
186	20241210	175700	437114355	2990	2990	2990	2990	0
187	20241210	175600	437114355	2990	2990	2990	2990	0
188	20241210	175500	437114355	2990	2990	2990	2990	0
189	20241210	175400	437114355	2990	2990	2990	2990	0
190	20241210	175300	437114355	2990	2990	2990	2990	0
191	20241210	175200	437114355	2990	2990	2990	2990	0
192	20241210	175100	437114355	2990	2990	2990	2990	0
193	20241210	175000	437114355	2990	2990	2990	2990	0
194	20241210	174900	437114355	2990	2990	2990	2990	0
195	20241210	174800	437114355	2990	2990	2990	2990	0
196	20241210	174700	437114355	2990	2990	2990	2990	0
197	20241210	174600	437114355	2990	2990	2990	2990	0
198	20241210	174500	437114355	2990	2990	2990	2990	0
199	20241210	174400	437114355	2990	2990	2990	2990	0
200	20241210	174300	437114355	2990	2990	2990	2990	0
201	20241210	174200	437114355	2990	2990	2990	2990	0
202	20241210	174100	437114355	2990	2990	2990	2990	0
203	20241210	174000	437114355	2990	2990	2990	2990	0
204	20241210	173900	437114355	2990	2990	2990	2990	0
205	20241210	173800	437114355	2990	2990	2990	2990	0
206	20241210	173700	437114355	2990	2990	2990	2990	0
207	20241210	173600	437114355	2990	2990	2990	2990	0
208	20241210	173500	437114355	2990	2990	2990	2990	0
209	20241210	173400	437114355	2990	2990	2990	2990	0
210	20241210	173300	437114355	2990	2990	2990	2990	0
211	20241210	173200	437114355	2990	2990	2990	2990	0
212	20241210	173100	437114355	2990	2990	2990	2990	3160
213	20241210	173000	437114355	2990	2990	2990	2990	0
214	20241210	172900	437114355	2990	2990	2990	2990	0
215	20241210	172800	437114355	2990	2990	2990	2990	0
216	20241210	172700	437114355	2990	2990	2990	2990	0
217	20241210	172600	437114355	2990	2990	2990	2990	0
218	20241210	172500	437114355	2990	2990	2990	2990	0
219	20241210	172400	437114355	2990	2990	2990	2990	0
220	20241210	172300	437114355	2990	2990	2990	2990	0
221	20241210	172200	437114355	2990	2990	2990	2990	0
222	20241210	172100	437114355	2990	2990	2990	2990	0
223	20241210	172000	437114355	2990	2990	2990	2990	0
224	20241210	171900	437114355	2990	2990	2990	2990	0
225	20241210	171800	437114355	2990	2990	2990	2990	0
226	20241210	171700	437114355	2990	2990	2990	2990	0
227	20241210	171600	437114355	2990	2990	2990	2990	0
228	20241210	171500	437114355	2990	2990	2990	2990	0
229	20241210	171400	437114355	2990	2990	2990	2990	0
230	20241210	171300	437114355	2990	2990	2990	2990	0
231	20241210	171200	437114355	2990	2990	2990	2990	0
232	20241210	171100	437114355	2990	2990	2990	2990	0
233	20241210	171000	437114355	2990	2990	2990	2990	0
234	20241210	170900	437114355	2990	2990	2990	2990	0
235	20241210	170800	437114355	2990	2990	2990	2990	0
236	20241210	170700	437114355	2990	2990	2990	2990	0
237	20241210	170600	437114355	2990	2990	2990	2990	0
238	20241210	170500	437114355	2990	2990	2990	2990	0
239	20241210	170400	437114355	2990	2990	2990	2990	0
240	20241210	170300	437114355	2990	2990	2990	2990	0
241	20241210	170200	437114355	2990	2990	2990	2990	0
242	20241210	170100	437114355	2990	2990	2990	2990	3160
243	20241210	170000	437114355	2990	2990	2990	2990	0
244	20241210	165900	437114355	2990	2990	2990	2990	0
245	20241210	165800	437114355	2990	2990	2990	2990	0
246	20241210	165700	437114355	2990	2990	2990	2990	0
247	20241210	165600	437114355	2990	2990	2990	2990	0
248	20241210	165500	437114355	2990	2990	2990	2990	0
249	20241210	165400	437114355	2990	2990	2990	2990	0
250	20241210	165300	437114355	2990	2990	2990	2990	0
251	20241210	165200	437114355	2990	2990	2990	2990	0
252	20241210	165100	437114355	2990	2990	2990	2990	0
253	20241210	165000	437114355	2990	2990	2990	2990	0
254	20241210	164900	437114355	2990	2990	2990	2990	0
255	20241210	164800	437114355	2990	2990	2990	2990	0
256	20241210	164700	437114355	2990	2990	2990	2990	0
257	20241210	164600	437114355	2990	2990	2990	2990	0
258	20241210	164500	437114355	2990	2990	2990	2990	0
259	20241210	164400	437114355	2990	2990	2990	2990	0
260	20241210	164300	437114355	2990	2990	2990	2990	0
261	20241210	164200	437114355	2990	2990	2990	2990	0
262	20241210	164100	437114355	2990	2990	2990	2990	0
263	20241210	164000	437114355	2990	2990	2990	2990	0
264	20241210	163900	437114355	2990	2990	2990	2990	0
265	20241210	163800	437114355	2990	2990	2990	2990	0
266	20241210	163700	437114355	2990	2990	2990	2990	0
267	20241210	163600	437114355	2990	2990	2990	2990	0
268	20241210	163500	437114355	2990	2990	2990	2990	0
269	20241210	163400	437114355	2990	2990	2990	2990	0
270	20241210	163300	437114355	2990	2990	2990	2990	0
271	20241210	163200	437114355	2990	2990	2990	2990	0
272	20241210	163100	437114355	2990	2990	2990	2990	3160
273	20241210	163000	437114355	2990	2990	2990	2990	0
274	20241210	162900	437114355	2990	2990	2990	2990	0
275	20241210	162800	437114355	2990	2990	2990	2990	0
276	20241210	162700	437114355	2990	2990	2990	2990	0
277	20241210	162600	437114355	2990	2990	2990	2990	0
278	20241210	162500	437114355	2990	2990	2990	2990	0
279	20241210	162400	437114355	2990	2990	2990	2990	0
280	20241210	162300	437114355	2990	2990	2990	2990	0
281	20241210	162200	437114355	2990	2990	2990	2990	0
282	20241210	162100	437114355	2990	2990	2990	2990	0
283	20241210	162000	437114355	2990	2990	2990	2990	0
284	20241210	161900	437114355	2990	2990	2990	2990	0
285	20241210	161800	437114355	2990	2990	2990	2990	0
286	20241210	161700	437114355	2990	2990	2990	2990	0
287	20241210	161600	437114355	2990	2990	2990	2990	0
288	20241210	161500	437114355	2990	2990	2990	2990	0
289	20241210	161400	437114355	2990	2990	2990	2990	0
290	20241210	161300	437114355	2990	2990	2990	2990	0
291	20241210	161200	437114355	2990	2990	2990	2990	0
292	20241210	161100	437114355	2990	2990	2990	2990	0
293	20241210	161000	437114355	2990	2990	2990	2990	0
294	20241210	160900	437114355	2990	2990	2990	2990	0
295	20241210	160800	437114355	2990	2990	2990	2990	0
296	20241210	160700	437114355	2990	2990	2990	2990	0
297	20241210	160600	437114355	2990	2990	2990	2990	0
298	20241210	160500	437114355	2990	2990	2990	2990	0
299	20241210	160400	437114355	2990	2990	2990	2990	0
300	20241210	160300	437114355	2990	2990	2990	2990	0
301	20241210	160200	437114355	2990	2990	2990	2990	0
302	20241210	160100	437114355	2990	2990	2990	2990	3160
303	20241210	160000	437114355	2990	2990	2990	2990	0
304	20241210	155900	437114355	2990	2990	2990	2990	0
305	20241210	155800	437114355	2990	2990	2990	2990	0
306	20241210	155700	437114355	2990	2990	2990	2990	0
307	20241210	155600	437114355	2990	2990	2990	2990	0
308	20241210	155500	437114355	2990	2990	2990	2990	0
309	20241210	155400	437114355	2990	2990	2990	2990	0
310	20241210	155300	437114355	2990	2990	2990	2990	0
311	20241210	155200	437114355	2990	2990	2990	2990	0
312	20241210	155100	437114355	2990	2990	2990	2990	0
313	20241210	155000	437114355	2990	2990	2990	2990	0
314	20241210	154900	437114355	2990	2990	2990	2990	0
315	20241210	154800	437114355	2990	2990	2990	2990	0
316	20241210	154700	437114355	2990	2990	2990	2990	0
317	20241210	154600	437114355	2990	2990	2990	2990	0
318	20241210	154500	437114355	2990	2990	2990	2990	0
319	20241210	154400	437114355	2990	2990	2990	2990	0
320	20241210	154300	437114355	2990	2990	2990	2990	0
321	20241210	154200	437114355	2990	2990	2990	2990	0
322	20241210	154100	437114355	2990	2990	2990	2990	0
323	20241210	154000	437114355	2990	2990	2990	2990	0
324	20241210	153900	437114355	2990	2990	2990	2990	0
325	20241210	153800	437114355	2990	2990	2990	2990	0
326	20241210	153700	437114355	2990	2990	2990	2990	0
327	20241210	153600	437114355	2990	2990	2990	2990	0
328	20241210	153500	437114355	2990	2990	2990	2990	0
329	20241210	153400	437114355	2990	2990	2990	2990	0
330	20241210	153300	437114355	2990	2990	2990	2990	0
331	20241210	153200	437114355	2990	2990	2990	2990	0
332	20241210	153100	437114355	2990	2990	2990	2990	3160
333	20241210	153000	437114355	2990	2990	2990	2990	3160
334	20241210	152900	427665955	3000	3000	3000	3000	0
335	20241210	152800	427665955	3000	3000	3000	3000	0
336	20241210	152700	427665955	3000	3000	3000	3000	0
337	20241210	152600	427665955	3000	3000	3000	3000	0
338	20241210	152500	427665955	3000	3000	3000	3000	0
339	20241210	152400	427665955	3000	3000	3000	3000	0
340	20241210	152300	427665955	3000	3000	3000	3000	0
341	20241210	152200	427665955	3000	3000	3000	3000	0
342	20241210	152100	427665955	3000	3000	3000	3000	0
343	20241210	152000	427665955	3000	3000	3000	3000	0
344	20241210	151900	427665955	3000	2990	3000	2990	241
345	20241210	151800	426945025	3000	3000	3000	3000	273
346	20241210	151700	426126025	2990	2990	2990	2990	250
347	20241210	151600	425378525	2990	2990	2990	2990	328
348	20241210	151500	424397805	2990	2990	2990	2990	215
349	20241210	151400	423754955	3000	3010	3010	2995	20533
350	20241210	151300	362042505	3010	3020	3020	3010	296
351	20241210	151200	361150465	3015	3015	3015	3015	0
352	20241210	151100	361150465	3015	3015	3015	3015	0
353	20241210	151000	361150465	3015	3015	3015	3015	0
354	20241210	150900	361150465	3015	3015	3015	3015	0
355	20241210	150800	361150465	3015	3015	3015	3015	889
356	20241210	150700	358470130	3015	3015	3015	3015	0
357	20241210	150600	358470130	3015	3015	3015	3015	0
358	20241210	150500	358470130	3015	3015	3015	3015	331
359	20241210	150400	357472165	3015	3015	3015	3015	0
360	20241210	150300	357472165	3015	3015	3015	3015	0
361	20241210	150200	357472165	3015	3015	3015	3015	0
362	20241210	150100	357472165	3015	3015	3015	3015	0
363	20241210	150000	357472165	3015	3010	3015	3010	9
364	20241210	145900	357445070	3010	3010	3010	3010	0
365	20241210	145800	357445070	3010	3010	3010	3010	0
366	20241210	145700	357445070	3010	3015	3015	3010	13
367	20241210	145600	357405920	3010	3010	3010	3010	0
368	20241210	145500	357405920	3010	3010	3010	3010	8
369	20241210	145400	357381840	3010	3010	3010	3010	0
370	20241210	145300	357381840	3010	3010	3010	3010	8
371	20241210	145200	357357760	3015	3015	3015	3015	4
372	20241210	145100	357345700	3010	3010	3010	3010	8
373	20241210	145000	357321620	3010	3010	3010	3010	1
374	20241210	144900	357318610	3010	3010	3010	3010	8
375	20241210	144800	357294530	3010	3010	3010	3010	0
376	20241210	144700	357294530	3010	3015	3015	3010	9
377	20241210	144600	357267435	3010	3010	3010	3010	0
378	20241210	144500	357267435	3010	3010	3010	3010	114
379	20241210	144400	356924295	3010	3010	3010	3010	0
380	20241210	144300	356924295	3010	3010	3010	3010	8
381	20241210	144200	356900215	3015	3015	3015	3015	1
382	20241210	144100	356897200	3015	3015	3015	3015	1
383	20241210	144000	356894185	3015	3015	3015	3015	0
384	20241210	143900	356894185	3015	3015	3015	3015	18
385	20241210	143800	356839915	3015	3015	3015	3015	0
386	20241210	143700	356839915	3015	3015	3015	3015	8
387	20241210	143600	356815795	3015	3015	3015	3015	0
388	20241210	143500	356815795	3015	3015	3015	3015	8
389	20241210	143400	356791675	3015	3015	3015	3015	0
390	20241210	143300	356791675	3015	3015	3015	3015	8
391	20241210	143200	356767555	3015	3015	3015	3015	0
392	20241210	143100	356767555	3015	3015	3015	3015	8
393	20241210	143000	356743435	3020	3020	3020	3020	0
394	20241210	142900	356743435	3020	3015	3020	3015	18
395	20241210	142800	356689115	3015	3015	3015	3015	0
396	20241210	142700	356689115	3015	3015	3015	3015	9
397	20241210	142600	356661980	3010	3010	3010	3010	0
398	20241210	142500	356661980	3010	3010	3010	3010	0
399	20241210	142400	356661980	3010	3025	3025	3010	9
400	20241210	142300	356634875	3010	3010	3010	3010	0
401	20241210	142200	356634875	3010	3010	3010	3010	8
402	20241210	142100	356610795	3010	3010	3010	3010	0
403	20241210	142000	356610795	3010	3010	3010	3010	8
404	20241210	141900	356586715	3020	3020	3020	3020	119
405	20241210	141800	356227335	3010	3010	3010	3010	8
406	20241210	141700	356203255	3020	3020	3020	3020	10
407	20241210	141600	356173055	3010	3010	3010	3010	8
408	20241210	141500	356148975	3010	3010	3010	3010	0
409	20241210	141400	356148975	3010	3010	3010	3010	8
410	20241210	141300	356124895	3005	3005	3005	3005	0
411	20241210	141200	356124895	3005	3005	3010	3005	320
412	20241210	141100	355162765	3005	3005	3005	3005	0
413	20241210	141000	355162765	3005	3005	3005	3005	8
414	20241210	140900	355138725	3010	3010	3010	3010	0
415	20241210	140800	355138725	3010	3010	3010	3010	168
416	20241210	140700	354633045	3025	3025	3025	3025	0
417	20241210	140600	354633045	3025	3010	3025	3010	108
418	20241210	140500	354307950	3010	3010	3010	3010	0
419	20241210	140400	354307950	3010	3015	3015	3010	408
420	20241210	140300	353077870	3015	3015	3015	3015	0
421	20241210	140200	353077870	3015	3015	3015	3005	2263
422	20241210	140100	346265685	3015	3015	3015	3015	100
423	20241210	140000	345964185	3015	3015	3015	3015	8
424	20241210	135900	345940065	3005	3005	3005	3005	0
425	20241210	135800	345940065	3005	3005	3005	3005	8
426	20241210	135700	345916025	3005	3005	3005	3005	0
427	20241210	135600	345916025	3005	3005	3005	3005	8
428	20241210	135500	345891985	3005	3005	3005	3005	0
429	20241210	135400	345891985	3005	3005	3005	3005	8
430	20241210	135300	345867945	3015	3015	3015	3015	134
431	20241210	135200	345463935	3015	3015	3015	3015	0
432	20241210	135100	345463935	3015	3015	3015	3015	8
433	20241210	135000	345439815	3020	3020	3020	3020	0
434	20241210	134900	345439815	3020	3020	3020	3020	8
435	20241210	134800	345415655	3020	3040	3040	3020	199
436	20241210	134700	344814655	3050	3020	3050	3020	1246
437	20241210	134600	341020765	3020	3015	3020	3015	1190
438	20241210	134500	337428275	3000	3010	3010	3000	308
439	20241210	134400	336501275	3000	3000	3000	3000	0
440	20241210	134300	336501275	3000	3000	3000	3000	8
441	20241210	134200	336477275	3000	3000	3000	3000	0
442	20241210	134100	336477275	3000	3000	3000	3000	8
443	20241210	134000	336453275	3000	3000	3000	3000	0
444	20241210	133900	336453275	3000	3000	3000	3000	8
445	20241210	133800	336429275	2995	2995	2995	2995	0
446	20241210	133700	336429275	2995	2995	2995	2995	8
447	20241210	133600	336405315	3015	3015	3015	3015	38
448	20241210	133500	336290745	2995	2995	2995	2995	8
449	20241210	133400	336266785	3000	3000	3000	3000	0
450	20241210	133300	336266785	3000	3000	3000	3000	166
451	20241210	133200	335768785	3000	3000	3000	3000	185
452	20241210	133100	335213785	3000	3000	3000	3000	8
453	20241210	133000	335189785	3020	3020	3020	3020	1
454	20241210	132900	335186765	3000	3000	3000	3000	8
455	20241210	132800	335162765	3000	3000	3000	3000	0
456	20241210	132700	335162765	3000	3000	3000	3000	8
457	20241210	132600	335138765	3000	3005	3015	3000	299
458	20241210	132500	334241260	3020	3005	3020	3005	71
459	20241210	132400	334026960	3005	3005	3005	3005	0
460	20241210	132300	334026960	3005	3005	3005	3005	1746
461	20241210	132200	328780230	3005	3005	3005	3005	0
462	20241210	132100	328780230	3005	3005	3005	3005	8
463	20241210	132000	328756190	3005	3005	3005	3005	0
464	20241210	131900	328756190	3005	3005	3005	3005	0
465	20241210	131800	328756190	3005	3015	3020	3005	832
466	20241210	131700	326254860	3020	3020	3020	3020	0
467	20241210	131600	326254860	3020	3020	3020	3020	0
468	20241210	131500	326254860	3020	3020	3020	3020	0
469	20241210	131400	326254860	3020	3020	3020	3020	91
470	20241210	131300	325980040	3030	3030	3030	3030	0
471	20241210	131200	325980040	3030	3030	3030	3030	1
472	20241210	131100	325977010	3025	3025	3025	3025	0
473	20241210	131000	325977010	3025	3025	3025	3025	0
474	20241210	130900	325977010	3025	3025	3025	3025	0
475	20241210	130800	325977010	3025	3025	3025	3025	0
476	20241210	130700	325977010	3025	3025	3025	3025	0
477	20241210	130600	325977010	3025	3025	3025	3025	0
478	20241210	130500	325977010	3025	3025	3025	3025	0
479	20241210	130400	325977010	3025	3025	3025	3025	14
480	20241210	130300	325934660	3025	3025	3025	3025	0
481	20241210	130200	325934660	3025	3020	3025	3020	47
482	20241210	130100	325792685	3015	3015	3015	3015	0
483	20241210	130000	325792685	3015	3015	3015	3015	0
484	20241210	125900	325792685	3015	3015	3015	3015	0
485	20241210	125800	325792685	3015	3015	3015	3015	0
486	20241210	125700	325792685	3015	3015	3015	3015	0
487	20241210	125600	325792685	3015	3015	3015	3015	165
488	20241210	125500	325295210	3040	3040	3040	3040	0
489	20241210	125400	325295210	3040	3040	3040	3040	16
490	20241210	125300	325246570	3010	3010	3010	3010	0
491	20241210	125200	325246570	3010	3010	3010	3010	400
492	20241210	125100	324042570	3010	3020	3020	3010	211
493	20241210	125000	323407220	3050	3050	3050	3050	0
494	20241210	124900	323407220	3050	3050	3050	3050	0
495	20241210	124800	323407220	3050	3050	3050	3050	663
496	20241210	124700	321385070	3050	3050	3050	3050	0
497	20241210	124600	321385070	3050	3030	3050	3030	6
498	20241210	124500	321366830	3050	3050	3050	3050	0
499	20241210	124400	321366830	3050	3040	3050	3040	300
500	20241210	124300	320454200	3030	3030	3030	3030	309
501	20241210	124200	319517930	3040	3040	3040	3040	18
502	20241210	124100	319463210	3040	3040	3040	3040	17
503	20241210	124000	319411530	3050	3050	3050	3050	0
504	20241210	123900	319411530	3050	3045	3050	3045	300
505	20241210	123800	318497530	3045	3040	3045	3040	100
506	20241210	123700	318193080	3040	3040	3040	3040	300
507	20241210	123600	317281080	3050	3045	3050	3045	3001
508	20241210	123500	308128040	3045	3045	3045	3045	0
509	20241210	123400	308128040	3045	3040	3045	3040	4000
510	20241210	123300	295958040	3040	3025	3040	3025	654
511	20241210	123200	293975185	3025	3015	3025	3015	195
512	20241210	123100	293387250	3010	3010	3010	3010	0
513	20241210	123000	293387250	3010	3010	3010	3010	0
514	20241210	122900	293387250	3010	3000	3010	3000	3513
515	20241210	122800	282823920	3000	3000	3000	3000	0
516	20241210	122700	282823920	3000	2995	3000	2995	281
517	20241210	122600	281981825	2995	2995	2995	2995	0
518	20241210	122500	281981825	2995	2995	2995	2995	0
519	20241210	122400	281981825	2995	2995	2995	2995	0
520	20241210	122300	281981825	2995	2995	2995	2995	0
521	20241210	122200	281981825	2995	2995	2995	2995	0
522	20241210	122100	281981825	2995	2995	2995	2995	216
523	20241210	122000	281334905	3005	3005	3005	3005	0
524	20241210	121900	281334905	3005	3005	3005	3005	0
525	20241210	121800	281334905	3005	3005	3005	3005	28
526	20241210	121700	281250765	3005	3005	3005	3005	0
527	20241210	121600	281250765	3005	3005	3005	3005	0
528	20241210	121500	281250765	3005	3005	3005	3005	0
529	20241210	121400	281250765	3005	3005	3005	3005	0
530	20241210	121300	281250765	3005	3005	3005	3005	0
531	20241210	121200	281250765	3005	3005	3005	3005	0
532	20241210	121100	281250765	3005	3005	3005	3005	33
533	20241210	121000	281151600	3005	3005	3005	3005	215
534	20241210	120900	280505525	3000	3000	3000	3000	0
535	20241210	120800	280505525	3000	3000	3000	3000	0
536	20241210	120700	280505525	3000	3000	3000	3000	6
537	20241210	120600	280487525	3000	3000	3000	3000	0
538	20241210	120500	280487525	3000	3000	3000	3000	0
539	20241210	120400	280487525	3000	3000	3000	3000	0
540	20241210	120300	280487525	3000	3000	3000	3000	0
541	20241210	120200	280487525	3000	3000	3000	3000	500
542	20241210	120100	278987525	3005	3005	3005	3005	0
543	20241210	120000	278987525	3005	3005	3005	3005	1264
544	20241210	115900	275189205	3000	3000	3000	3000	312
545	20241210	115800	274253205	3005	2995	3005	2995	1480
546	20241210	115700	269814790	2995	2995	2995	2995	0
547	20241210	115600	269814790	2995	2995	2995	2995	1
548	20241210	115500	269811795	3000	3000	3000	3000	0
549	20241210	115400	269811795	3000	3000	3000	3000	5
550	20241210	115300	269796795	3000	3000	3000	3000	1
551	20241210	115200	269793795	3000	3000	3000	3000	0
552	20241210	115100	269793795	3000	3000	3000	3000	706
553	20241210	115000	267675795	3000	2990	3000	2990	73
554	20241210	114900	267456910	2995	3010	3010	2995	402
555	20241210	114800	266250500	3010	3010	3010	3010	755
556	20241210	114700	263977950	3005	3040	3040	3005	22
557	20241210	114600	263911770	3040	3025	3040	3025	592
558	20241210	114500	262113185	3020	3020	3020	3020	20
559	20241210	114400	262052785	3025	3025	3025	3025	7
560	20241210	114300	262031610	3025	3010	3025	3010	3040
561	20241210	114200	252877855	3040	3010	3040	3010	1008
562	20241210	114100	249833690	3010	2995	3010	2995	4757
563	20241210	114000	235558020	2985	2985	2985	2985	0
564	20241210	113900	235558020	2985	2985	2985	2985	1
565	20241210	113800	235555035	2990	2990	2990	2990	1
566	20241210	113700	235552045	2990	2990	2990	2990	0
567	20241210	113600	235552045	2990	2990	2990	2990	0
568	20241210	113500	235552045	2990	2990	2990	2990	1
569	20241210	113400	235549055	2990	2990	2990	2990	0
570	20241210	113300	235549055	2990	2990	2990	2990	0
571	20241210	113200	235549055	2990	2990	2990	2990	1
572	20241210	113100	235546065	2995	2990	2995	2990	546
573	20241210	113000	233913300	2985	2985	2985	2985	0
574	20241210	112900	233913300	2985	2985	2985	2985	101
575	20241210	112800	233611815	2985	2985	2985	2985	0
576	20241210	112700	233611815	2985	2985	2985	2985	0
577	20241210	112600	233611815	2985	2985	2985	2985	1
578	20241210	112500	233608830	2985	2985	2985	2985	291
579	20241210	112400	232740195	2985	2985	2985	2985	0
580	20241210	112300	232740195	2985	2980	2985	2980	14
581	20241210	112200	232698410	2980	2980	2980	2980	0
582	20241210	112100	232698410	2980	2980	2980	2980	0
583	20241210	112000	232698410	2980	2980	2980	2980	101
584	20241210	111900	232397430	2980	2980	2980	2980	25
585	20241210	111800	232322930	2980	2980	2980	2980	0
586	20241210	111700	232322930	2980	2980	2980	2980	1
587	20241210	111600	232319950	2980	2980	2980	2980	0
588	20241210	111500	232319950	2980	2980	2980	2980	1
589	20241210	111400	232316970	2980	2980	2980	2980	0
590	20241210	111300	232316970	2980	2980	2980	2980	28
591	20241210	111200	232233530	2980	2980	2980	2980	203
592	20241210	111100	231628590	2975	2975	2975	2975	2
593	20241210	111000	231622640	2975	2975	2975	2975	186
594	20241210	110900	231069290	2975	2975	2975	2975	296
595	20241210	110800	230188690	2980	2980	2980	2980	0
596	20241210	110700	230188690	2980	2980	2980	2980	0
597	20241210	110600	230188690	2980	2980	2980	2980	0
598	20241210	110500	230188690	2980	2980	2980	2980	1
599	20241210	110400	230185710	2985	2985	2985	2985	14
600	20241210	110300	230143920	2990	2990	2990	2990	0
601	20241210	110200	230143920	2990	2990	2990	2990	0
602	20241210	110100	230143920	2990	2990	2990	2990	0
603	20241210	110000	230143920	2990	2990	2990	2990	0
604	20241210	105900	230143920	2990	2990	2990	2990	100
605	20241210	105800	229844920	2990	2990	2990	2990	45
606	20241210	105700	229710370	2990	2990	2990	2990	0
607	20241210	105600	229710370	2990	2990	2990	2990	0
608	20241210	105500	229710370	2990	2990	2990	2990	0
609	20241210	105400	229710370	2990	2990	2990	2990	1
610	20241210	105300	229707380	2990	2990	2990	2990	0
611	20241210	105200	229707380	2990	2990	2990	2990	0
612	20241210	105100	229707380	2990	2990	2990	2990	1
613	20241210	105000	229704390	2985	2985	2985	2985	0
614	20241210	104900	229704390	2985	2985	2985	2985	1
615	20241210	104800	229701405	2990	2990	2990	2990	0
616	20241210	104700	229701405	2990	2985	2990	2980	228
617	20241210	104600	229020970	2995	2995	3005	2980	3666
618	20241210	104500	218044695	2995	2995	2995	2995	1
619	20241210	104400	218041700	3000	3000	3000	3000	0
620	20241210	104300	218041700	3000	3000	3000	3000	1
621	20241210	104200	218038700	3005	3005	3005	3005	0
622	20241210	104100	218038700	3005	3005	3005	3005	0
623	20241210	104000	218038700	3005	3005	3005	3005	0
624	20241210	103900	218038700	3005	2995	3005	2995	565
625	20241210	103800	216344960	3005	3000	3005	3000	51
626	20241210	103700	216191950	3010	3010	3010	3010	3
627	20241210	103600	216182920	3005	3005	3005	3005	1
628	20241210	103500	216179915	3005	3005	3005	3005	2
629	20241210	103400	216173905	3005	3005	3005	3005	0
630	20241210	103300	216173905	3005	3005	3005	3005	0
631	20241210	103200	216173905	3005	3005	3005	3005	276
632	20241210	103100	215344525	2990	2990	2990	2990	0
633	20241210	103000	215344525	2990	2995	2995	2990	230
634	20241210	102900	214656820	3005	3005	3005	3005	1
635	20241210	102800	214653815	2995	2995	2995	2995	0
636	20241210	102700	214653815	2995	2995	2995	2995	40
637	20241210	102600	214534015	2995	2995	2995	2995	247
638	20241210	102500	213794250	3015	3015	3015	3015	0
639	20241210	102400	213794250	3015	3015	3015	3015	0
640	20241210	102300	213794250	3015	3015	3015	3015	0
641	20241210	102200	213794250	3015	3015	3015	3015	0
642	20241210	102100	213794250	3015	3015	3015	2990	58
643	20241210	102000	213619485	3000	3000	3000	3000	917
644	20241210	101900	210868485	3000	3000	3000	3000	573
645	20241210	101800	209149485	3000	3010	3010	3000	1558
646	20241210	101700	204472695	3005	2965	3010	2965	2939
647	20241210	101600	195676790	2945	2945	2945	2945	0
648	20241210	101500	195676790	2945	2965	2965	2945	273
649	20241210	101400	194872105	2965	2965	2965	2965	0
650	20241210	101300	194872105	2965	2965	2965	2965	0
651	20241210	101200	194872105	2965	2965	2965	2965	2
652	20241210	101100	194866175	2965	2960	2965	2960	336
653	20241210	101000	193871415	2950	2950	2950	2950	281
654	20241210	100900	193042465	2950	2950	2950	2950	0
655	20241210	100800	193042465	2950	2960	2960	2950	947
656	20241210	100700	190241265	2950	2965	2965	2950	2050
657	20241210	100600	184187835	2965	2965	2965	2965	0
658	20241210	100500	184187835	2965	2965	2965	2965	0
659	20241210	100400	184187835	2965	2965	2965	2965	0
660	20241210	100300	184187835	2965	2975	2975	2960	1078
661	20241210	100200	180992650	2985	2985	2985	2985	0
662	20241210	100100	180992650	2985	2980	2985	2960	4412
663	20241210	100000	167833135	2990	2975	2990	2950	4442
664	20241210	095900	154609025	2950	2970	2975	2950	5145
665	20241210	095800	139326365	2950	2945	2960	2945	1168
666	20241210	095700	135873050	2930	2945	2950	2930	797
667	20241210	095600	133534160	2920	2945	2950	2920	266
668	20241210	095500	132751950	2920	2950	2950	2920	7181
669	20241210	095400	111586170	2925	2910	2930	2910	3859
670	20241210	095300	100308665	2910	2910	2910	2910	4
671	20241210	095200	100297025	2910	2905	2910	2905	35
672	20241210	095100	100195345	2905	2905	2905	2905	1
673	20241210	095000	100192440	2905	2905	2905	2905	0
674	20241210	094900	100192440	2905	2905	2905	2905	13
675	20241210	094800	100154675	2905	2905	2905	2905	1
676	20241210	094700	100151770	2905	2905	2905	2905	79
677	20241210	094600	99922275	2905	2905	2905	2905	0
678	20241210	094500	99922275	2905	2910	2910	2905	6
679	20241210	094400	99904820	2910	2910	2910	2910	0
680	20241210	094300	99904820	2910	2910	2910	2910	30
681	20241210	094200	99817520	2905	2905	2905	2905	2
682	20241210	094100	99811710	2905	2905	2905	2905	0
683	20241210	094000	99811710	2905	2905	2905	2905	0
684	20241210	093900	99811710	2905	2905	2905	2905	1
685	20241210	093800	99808805	2905	2905	2905	2905	0
686	20241210	093700	99808805	2905	2905	2905	2905	0
687	20241210	093600	99808805	2905	2905	2905	2905	200
688	20241210	093500	99227805	2910	2910	2910	2910	1
689	20241210	093400	99224895	2910	2910	2910	2910	0
690	20241210	093300	99224895	2910	2910	2910	2910	0
691	20241210	093200	99224895	2910	2910	2910	2910	0
692	20241210	093100	99224895	2910	2910	2910	2910	131
693	20241210	093000	98843685	2910	2900	2910	2900	1030
694	20241210	092900	95848965	2900	2900	2900	2900	0
695	20241210	092800	95848965	2900	2900	2900	2900	1
696	20241210	092700	95846065	2910	2910	2910	2910	0
697	20241210	092600	95846065	2910	2910	2910	2910	155
698	20241210	092500	95395015	2910	2910	2910	2910	501
699	20241210	092400	93937105	2910	2880	2910	2870	4196
700	20241210	092300	81819240	2865	2890	2895	2865	4328
701	20241210	092200	69328120	2890	2880	2890	2855	1799
702	20241210	092100	64150625	2875	2875	2875	2875	351
703	20241210	092000	63141500	2825	2850	2850	2825	3825
704	20241210	091900	52293760	2850	2855	2880	2850	1629
705	20241210	091800	47626865	2835	2835	2835	2835	0
706	20241210	091700	47626865	2835	2855	2855	2835	500
707	20241210	091600	46203225	2850	2850	2850	2850	834
708	20241210	091500	43826325	2850	2870	2870	2850	2373
709	20241210	091400	37049930	2870	2870	2870	2870	1
710	20241210	091300	37047060	2870	2895	2900	2870	117
711	20241210	091200	36708095	2900	2860	2900	2860	615
712	20241210	091100	34945545	2840	2840	2840	2840	0
713	20241210	091000	34945545	2840	2865	2865	2840	3625
714	20241210	090900	24623890	2865	2875	2875	2860	150
715	20241210	090800	24193365	2875	2855	2875	2855	1270
716	20241210	090700	20557655	2850	2850	2850	2850	0
717	20241210	090600	20557655	2850	2850	2850	2850	1
718	20241210	090500	20554805	2845	2845	2845	2845	490
719	20241210	090400	19160755	2840	2830	2840	2830	261
720	20241210	090300	18421505	2795	2810	2820	2795	812
721	20241210	090200	16150035	2830	2810	2830	2810	386
722	20241210	090100	15062195	2830	2805	2840	2800	2446
723	20241210	090000	8140425	2855	2820	2855	2820	2876