KissMeData/289010/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210900	167148180	2470	2470	2470	2470	455
3	20241210	210800	167148180	2470	2470	2470	2470	0
4	20241210	210700	167148180	2470	2470	2470	2470	0
5	20241210	210600	167148180	2470	2470	2470	2470	0
6	20241210	210500	167148180	2470	2470	2470	2470	0
7	20241210	210400	167148180	2470	2470	2470	2470	0
8	20241210	210300	167148180	2470	2470	2470	2470	0
9	20241210	210200	167148180	2470	2470	2470	2470	0
10	20241210	210100	167148180	2470	2470	2470	2470	0
11	20241210	210000	167148180	2470	2470	2470	2470	0
12	20241210	205900	167148180	2470	2470	2470	2470	0
13	20241210	205800	167148180	2470	2470	2470	2470	0
14	20241210	205700	167148180	2470	2470	2470	2470	0
15	20241210	205600	167148180	2470	2470	2470	2470	0
16	20241210	205500	167148180	2470	2470	2470	2470	0
17	20241210	205400	167148180	2470	2470	2470	2470	0
18	20241210	205300	167148180	2470	2470	2470	2470	0
19	20241210	205200	167148180	2470	2470	2470	2470	0
20	20241210	205100	167148180	2470	2470	2470	2470	0
21	20241210	205000	167148180	2470	2470	2470	2470	0
22	20241210	204900	167148180	2470	2470	2470	2470	0
23	20241210	204800	167148180	2470	2470	2470	2470	0
24	20241210	204700	167148180	2470	2470	2470	2470	0
25	20241210	204600	167148180	2470	2470	2470	2470	0
26	20241210	204500	167148180	2470	2470	2470	2470	0
27	20241210	204400	167148180	2470	2470	2470	2470	0
28	20241210	204300	167148180	2470	2470	2470	2470	0
29	20241210	204200	167148180	2470	2470	2470	2470	0
30	20241210	204100	167148180	2470	2470	2470	2470	0
31	20241210	204000	167148180	2470	2470	2470	2470	0
32	20241210	203900	167148180	2470	2470	2470	2470	455
33	20241210	203800	167148180	2470	2470	2470	2470	0
34	20241210	203700	167148180	2470	2470	2470	2470	0
35	20241210	203600	167148180	2470	2470	2470	2470	0
36	20241210	203500	167148180	2470	2470	2470	2470	0
37	20241210	203400	167148180	2470	2470	2470	2470	0
38	20241210	203300	167148180	2470	2470	2470	2470	0
39	20241210	203200	167148180	2470	2470	2470	2470	0
40	20241210	203100	167148180	2470	2470	2470	2470	0
41	20241210	203000	167148180	2470	2470	2470	2470	0
42	20241210	202900	167148180	2470	2470	2470	2470	0
43	20241210	202800	167148180	2470	2470	2470	2470	0
44	20241210	202700	167148180	2470	2470	2470	2470	0
45	20241210	202600	167148180	2470	2470	2470	2470	0
46	20241210	202500	167148180	2470	2470	2470	2470	0
47	20241210	202400	167148180	2470	2470	2470	2470	0
48	20241210	202300	167148180	2470	2470	2470	2470	0
49	20241210	202200	167148180	2470	2470	2470	2470	0
50	20241210	202100	167148180	2470	2470	2470	2470	0
51	20241210	202000	167148180	2470	2470	2470	2470	0
52	20241210	201900	167148180	2470	2470	2470	2470	0
53	20241210	201800	167148180	2470	2470	2470	2470	0
54	20241210	201700	167148180	2470	2470	2470	2470	0
55	20241210	201600	167148180	2470	2470	2470	2470	0
56	20241210	201500	167148180	2470	2470	2470	2470	0
57	20241210	201400	167148180	2470	2470	2470	2470	0
58	20241210	201300	167148180	2470	2470	2470	2470	0
59	20241210	201200	167148180	2470	2470	2470	2470	0
60	20241210	201100	167148180	2470	2470	2470	2470	0
61	20241210	201000	167148180	2470	2470	2470	2470	0
62	20241210	200900	167148180	2470	2470	2470	2470	455
63	20241210	200800	167148180	2470	2470	2470	2470	0
64	20241210	200700	167148180	2470	2470	2470	2470	0
65	20241210	200600	167148180	2470	2470	2470	2470	0
66	20241210	200500	167148180	2470	2470	2470	2470	0
67	20241210	200400	167148180	2470	2470	2470	2470	0
68	20241210	200300	167148180	2470	2470	2470	2470	0
69	20241210	200200	167148180	2470	2470	2470	2470	0
70	20241210	200100	167148180	2470	2470	2470	2470	0
71	20241210	200000	167148180	2470	2470	2470	2470	0
72	20241210	195900	167148180	2470	2470	2470	2470	0
73	20241210	195800	167148180	2470	2470	2470	2470	0
74	20241210	195700	167148180	2470	2470	2470	2470	0
75	20241210	195600	167148180	2470	2470	2470	2470	0
76	20241210	195500	167148180	2470	2470	2470	2470	0
77	20241210	195400	167148180	2470	2470	2470	2470	0
78	20241210	195300	167148180	2470	2470	2470	2470	0
79	20241210	195200	167148180	2470	2470	2470	2470	0
80	20241210	195100	167148180	2470	2470	2470	2470	0
81	20241210	195000	167148180	2470	2470	2470	2470	0
82	20241210	194900	167148180	2470	2470	2470	2470	0
83	20241210	194800	167148180	2470	2470	2470	2470	0
84	20241210	194700	167148180	2470	2470	2470	2470	0
85	20241210	194600	167148180	2470	2470	2470	2470	0
86	20241210	194500	167148180	2470	2470	2470	2470	0
87	20241210	194400	167148180	2470	2470	2470	2470	0
88	20241210	194300	167148180	2470	2470	2470	2470	0
89	20241210	194200	167148180	2470	2470	2470	2470	0
90	20241210	194100	167148180	2470	2470	2470	2470	0
91	20241210	194000	167148180	2470	2470	2470	2470	0
92	20241210	193900	167148180	2470	2470	2470	2470	455
93	20241210	193800	167148180	2470	2470	2470	2470	0
94	20241210	193700	167148180	2470	2470	2470	2470	0
95	20241210	193600	167148180	2470	2470	2470	2470	0
96	20241210	193500	167148180	2470	2470	2470	2470	0
97	20241210	193400	167148180	2470	2470	2470	2470	0
98	20241210	193300	167148180	2470	2470	2470	2470	0
99	20241210	193200	167148180	2470	2470	2470	2470	0
100	20241210	193100	167148180	2470	2470	2470	2470	0
101	20241210	193000	167148180	2470	2470	2470	2470	0
102	20241210	192900	167148180	2470	2470	2470	2470	0
103	20241210	192800	167148180	2470	2470	2470	2470	0
104	20241210	192700	167148180	2470	2470	2470	2470	0
105	20241210	192600	167148180	2470	2470	2470	2470	0
106	20241210	192500	167148180	2470	2470	2470	2470	0
107	20241210	192400	167148180	2470	2470	2470	2470	0
108	20241210	192300	167148180	2470	2470	2470	2470	0
109	20241210	192200	167148180	2470	2470	2470	2470	0
110	20241210	192100	167148180	2470	2470	2470	2470	0
111	20241210	192000	167148180	2470	2470	2470	2470	0
112	20241210	191900	167148180	2470	2470	2470	2470	0
113	20241210	191800	167148180	2470	2470	2470	2470	0
114	20241210	191700	167148180	2470	2470	2470	2470	0
115	20241210	191600	167148180	2470	2470	2470	2470	0
116	20241210	191500	167148180	2470	2470	2470	2470	0
117	20241210	191400	167148180	2470	2470	2470	2470	0
118	20241210	191300	167148180	2470	2470	2470	2470	0
119	20241210	191200	167148180	2470	2470	2470	2470	0
120	20241210	191100	167148180	2470	2470	2470	2470	0
121	20241210	191000	167148180	2470	2470	2470	2470	0
122	20241210	190900	167148180	2470	2470	2470	2470	455
123	20241210	190800	167148180	2470	2470	2470	2470	0
124	20241210	190700	167148180	2470	2470	2470	2470	0
125	20241210	190600	167148180	2470	2470	2470	2470	0
126	20241210	190500	167148180	2470	2470	2470	2470	0
127	20241210	190400	167148180	2470	2470	2470	2470	0
128	20241210	190300	167148180	2470	2470	2470	2470	0
129	20241210	190200	167148180	2470	2470	2470	2470	0
130	20241210	190100	167148180	2470	2470	2470	2470	0
131	20241210	190000	167148180	2470	2470	2470	2470	0
132	20241210	185900	167148180	2470	2470	2470	2470	0
133	20241210	185800	167148180	2470	2470	2470	2470	0
134	20241210	185700	167148180	2470	2470	2470	2470	0
135	20241210	185600	167148180	2470	2470	2470	2470	0
136	20241210	185500	167148180	2470	2470	2470	2470	0
137	20241210	185400	167148180	2470	2470	2470	2470	0
138	20241210	185300	167148180	2470	2470	2470	2470	0
139	20241210	185200	167148180	2470	2470	2470	2470	0
140	20241210	185100	167148180	2470	2470	2470	2470	0
141	20241210	185000	167148180	2470	2470	2470	2470	0
142	20241210	184900	167148180	2470	2470	2470	2470	0
143	20241210	184800	167148180	2470	2470	2470	2470	0
144	20241210	184700	167148180	2470	2470	2470	2470	0
145	20241210	184600	167148180	2470	2470	2470	2470	0
146	20241210	184500	167148180	2470	2470	2470	2470	0
147	20241210	184400	167148180	2470	2470	2470	2470	0
148	20241210	184300	167148180	2470	2470	2470	2470	0
149	20241210	184200	167148180	2470	2470	2470	2470	0
150	20241210	184100	167148180	2470	2470	2470	2470	0
151	20241210	184000	167148180	2470	2470	2470	2470	0
152	20241210	183900	167148180	2470	2470	2470	2470	455
153	20241210	183800	167148180	2470	2470	2470	2470	0
154	20241210	183700	167148180	2470	2470	2470	2470	0
155	20241210	183600	167148180	2470	2470	2470	2470	0
156	20241210	183500	167148180	2470	2470	2470	2470	0
157	20241210	183400	167148180	2470	2470	2470	2470	0
158	20241210	183300	167148180	2470	2470	2470	2470	0
159	20241210	183200	167148180	2470	2470	2470	2470	0
160	20241210	183100	167148180	2470	2470	2470	2470	0
161	20241210	183000	167148180	2470	2470	2470	2470	0
162	20241210	182900	167148180	2470	2470	2470	2470	0
163	20241210	182800	167148180	2470	2470	2470	2470	0
164	20241210	182700	167148180	2470	2470	2470	2470	0
165	20241210	182600	167148180	2470	2470	2470	2470	0
166	20241210	182500	167148180	2470	2470	2470	2470	0
167	20241210	182400	167148180	2470	2470	2470	2470	0
168	20241210	182300	167148180	2470	2470	2470	2470	0
169	20241210	182200	167148180	2470	2470	2470	2470	0
170	20241210	182100	167148180	2470	2470	2470	2470	0
171	20241210	182000	167148180	2470	2470	2470	2470	0
172	20241210	181900	167148180	2470	2470	2470	2470	0
173	20241210	181800	167148180	2470	2470	2470	2470	0
174	20241210	181700	167148180	2470	2470	2470	2470	0
175	20241210	181600	167148180	2470	2470	2470	2470	0
176	20241210	181500	167148180	2470	2470	2470	2470	0
177	20241210	181400	167148180	2470	2470	2470	2470	0
178	20241210	181300	167148180	2470	2470	2470	2470	0
179	20241210	181200	167148180	2470	2470	2470	2470	0
180	20241210	181100	167148180	2470	2470	2470	2470	0
181	20241210	181000	167148180	2470	2470	2470	2470	0
182	20241210	180900	167148180	2470	2470	2470	2470	455
183	20241210	180800	167148180	2470	2470	2470	2470	0
184	20241210	180700	167148180	2470	2470	2470	2470	0
185	20241210	180600	167148180	2470	2470	2470	2470	0
186	20241210	180500	167148180	2470	2470	2470	2470	0
187	20241210	180400	167148180	2470	2470	2470	2470	0
188	20241210	180300	167148180	2470	2470	2470	2470	0
189	20241210	180200	167148180	2470	2470	2470	2470	0
190	20241210	180100	167148180	2470	2470	2470	2470	0
191	20241210	180000	167148180	2470	2470	2470	2470	0
192	20241210	175900	167148180	2470	2470	2470	2470	0
193	20241210	175800	167148180	2470	2470	2470	2470	0
194	20241210	175700	167148180	2470	2470	2470	2470	0
195	20241210	175600	167148180	2470	2470	2470	2470	0
196	20241210	175500	167148180	2470	2470	2470	2470	0
197	20241210	175400	167148180	2470	2470	2470	2470	0
198	20241210	175300	167148180	2470	2470	2470	2470	0
199	20241210	175200	167148180	2470	2470	2470	2470	0
200	20241210	175100	167148180	2470	2470	2470	2470	0
201	20241210	175000	167148180	2470	2470	2470	2470	0
202	20241210	174900	167148180	2470	2470	2470	2470	0
203	20241210	174800	167148180	2470	2470	2470	2470	0
204	20241210	174700	167148180	2470	2470	2470	2470	0
205	20241210	174600	167148180	2470	2470	2470	2470	0
206	20241210	174500	167148180	2470	2470	2470	2470	0
207	20241210	174400	167148180	2470	2470	2470	2470	0
208	20241210	174300	167148180	2470	2470	2470	2470	0
209	20241210	174200	167148180	2470	2470	2470	2470	0
210	20241210	174100	167148180	2470	2470	2470	2470	0
211	20241210	174000	167148180	2470	2470	2470	2470	0
212	20241210	173900	167148180	2470	2470	2470	2470	455
213	20241210	173800	167148180	2470	2470	2470	2470	0
214	20241210	173700	167148180	2470	2470	2470	2470	0
215	20241210	173600	167148180	2470	2470	2470	2470	0
216	20241210	173500	167148180	2470	2470	2470	2470	0
217	20241210	173400	167148180	2470	2470	2470	2470	0
218	20241210	173300	167148180	2470	2470	2470	2470	0
219	20241210	173200	167148180	2470	2470	2470	2470	0
220	20241210	173100	167148180	2470	2470	2470	2470	0
221	20241210	173000	167148180	2470	2470	2470	2470	0
222	20241210	172900	167148180	2470	2470	2470	2470	0
223	20241210	172800	167148180	2470	2470	2470	2470	0
224	20241210	172700	167148180	2470	2470	2470	2470	0
225	20241210	172600	167148180	2470	2470	2470	2470	0
226	20241210	172500	167148180	2470	2470	2470	2470	0
227	20241210	172400	167148180	2470	2470	2470	2470	0
228	20241210	172300	167148180	2470	2470	2470	2470	0
229	20241210	172200	167148180	2470	2470	2470	2470	0
230	20241210	172100	167148180	2470	2470	2470	2470	0
231	20241210	172000	167148180	2470	2470	2470	2470	0
232	20241210	171900	167148180	2470	2470	2470	2470	0
233	20241210	171800	167148180	2470	2470	2470	2470	0
234	20241210	171700	167148180	2470	2470	2470	2470	0
235	20241210	171600	167148180	2470	2470	2470	2470	0
236	20241210	171500	167148180	2470	2470	2470	2470	0
237	20241210	171400	167148180	2470	2470	2470	2470	0
238	20241210	171300	167148180	2470	2470	2470	2470	0
239	20241210	171200	167148180	2470	2470	2470	2470	0
240	20241210	171100	167148180	2470	2470	2470	2470	0
241	20241210	171000	167148180	2470	2470	2470	2470	0
242	20241210	170900	167148180	2470	2470	2470	2470	455
243	20241210	170800	167148180	2470	2470	2470	2470	0
244	20241210	170700	167148180	2470	2470	2470	2470	0
245	20241210	170600	167148180	2470	2470	2470	2470	0
246	20241210	170500	167148180	2470	2470	2470	2470	0
247	20241210	170400	167148180	2470	2470	2470	2470	0
248	20241210	170300	167148180	2470	2470	2470	2470	0
249	20241210	170200	167148180	2470	2470	2470	2470	0
250	20241210	170100	167148180	2470	2470	2470	2470	0
251	20241210	170000	167148180	2470	2470	2470	2470	0
252	20241210	165900	167148180	2470	2470	2470	2470	0
253	20241210	165800	167148180	2470	2470	2470	2470	0
254	20241210	165700	167148180	2470	2470	2470	2470	0
255	20241210	165600	167148180	2470	2470	2470	2470	0
256	20241210	165500	167148180	2470	2470	2470	2470	0
257	20241210	165400	167148180	2470	2470	2470	2470	0
258	20241210	165300	167148180	2470	2470	2470	2470	0
259	20241210	165200	167148180	2470	2470	2470	2470	0
260	20241210	165100	167148180	2470	2470	2470	2470	0
261	20241210	165000	167148180	2470	2470	2470	2470	0
262	20241210	164900	167148180	2470	2470	2470	2470	0
263	20241210	164800	167148180	2470	2470	2470	2470	0
264	20241210	164700	167148180	2470	2470	2470	2470	0
265	20241210	164600	167148180	2470	2470	2470	2470	0
266	20241210	164500	167148180	2470	2470	2470	2470	0
267	20241210	164400	167148180	2470	2470	2470	2470	0
268	20241210	164300	167148180	2470	2470	2470	2470	0
269	20241210	164200	167148180	2470	2470	2470	2470	0
270	20241210	164100	167148180	2470	2470	2470	2470	0
271	20241210	164000	167148180	2470	2470	2470	2470	0
272	20241210	163900	167148180	2470	2470	2470	2470	455
273	20241210	163800	167148180	2470	2470	2470	2470	0
274	20241210	163700	167148180	2470	2470	2470	2470	0
275	20241210	163600	167148180	2470	2470	2470	2470	0
276	20241210	163500	167148180	2470	2470	2470	2470	0
277	20241210	163400	167148180	2470	2470	2470	2470	0
278	20241210	163300	167148180	2470	2470	2470	2470	0
279	20241210	163200	167148180	2470	2470	2470	2470	0
280	20241210	163100	167148180	2470	2470	2470	2470	0
281	20241210	163000	167148180	2470	2470	2470	2470	0
282	20241210	162900	167148180	2470	2470	2470	2470	0
283	20241210	162800	167148180	2470	2470	2470	2470	0
284	20241210	162700	167148180	2470	2470	2470	2470	0
285	20241210	162600	167148180	2470	2470	2470	2470	0
286	20241210	162500	167148180	2470	2470	2470	2470	0
287	20241210	162400	167148180	2470	2470	2470	2470	0
288	20241210	162300	167148180	2470	2470	2470	2470	0
289	20241210	162200	167148180	2470	2470	2470	2470	0
290	20241210	162100	167148180	2470	2470	2470	2470	0
291	20241210	162000	167148180	2470	2470	2470	2470	0
292	20241210	161900	167148180	2470	2470	2470	2470	0
293	20241210	161800	167148180	2470	2470	2470	2470	0
294	20241210	161700	167148180	2470	2470	2470	2470	0
295	20241210	161600	167148180	2470	2470	2470	2470	0
296	20241210	161500	167148180	2470	2470	2470	2470	0
297	20241210	161400	167148180	2470	2470	2470	2470	0
298	20241210	161300	167148180	2470	2470	2470	2470	0
299	20241210	161200	167148180	2470	2470	2470	2470	0
300	20241210	161100	167148180	2470	2470	2470	2470	0
301	20241210	161000	167148180	2470	2470	2470	2470	0
302	20241210	160900	167148180	2470	2470	2470	2470	455
303	20241210	160800	167148180	2470	2470	2470	2470	0
304	20241210	160700	167148180	2470	2470	2470	2470	0
305	20241210	160600	167148180	2470	2470	2470	2470	0
306	20241210	160500	167148180	2470	2470	2470	2470	0
307	20241210	160400	167148180	2470	2470	2470	2470	0
308	20241210	160300	167148180	2470	2470	2470	2470	0
309	20241210	160200	167148180	2470	2470	2470	2470	0
310	20241210	160100	167148180	2470	2470	2470	2470	0
311	20241210	160000	167148180	2470	2470	2470	2470	0
312	20241210	155900	167148180	2470	2470	2470	2470	0
313	20241210	155800	167148180	2470	2470	2470	2470	0
314	20241210	155700	167148180	2470	2470	2470	2470	0
315	20241210	155600	167148180	2470	2470	2470	2470	0
316	20241210	155500	167148180	2470	2470	2470	2470	0
317	20241210	155400	167148180	2470	2470	2470	2470	0
318	20241210	155300	167148180	2470	2470	2470	2470	0
319	20241210	155200	167148180	2470	2470	2470	2470	0
320	20241210	155100	167148180	2470	2470	2470	2470	0
321	20241210	155000	167148180	2470	2470	2470	2470	0
322	20241210	154900	167148180	2470	2470	2470	2470	0
323	20241210	154800	167148180	2470	2470	2470	2470	0
324	20241210	154700	167148180	2470	2470	2470	2470	0
325	20241210	154600	167148180	2470	2470	2470	2470	0
326	20241210	154500	167148180	2470	2470	2470	2470	0
327	20241210	154400	167148180	2470	2470	2470	2470	0
328	20241210	154300	167148180	2470	2470	2470	2470	0
329	20241210	154200	167148180	2470	2470	2470	2470	0
330	20241210	154100	167148180	2470	2470	2470	2470	0
331	20241210	154000	167148180	2470	2470	2470	2470	0
332	20241210	153900	167148180	2470	2470	2470	2470	455
333	20241210	153800	167148180	2470	2470	2470	2470	0
334	20241210	153700	167148180	2470	2470	2470	2470	0
335	20241210	153600	167148180	2470	2470	2470	2470	0
336	20241210	153500	167148180	2470	2470	2470	2470	0
337	20241210	153400	167148180	2470	2470	2470	2470	0
338	20241210	153300	167148180	2470	2470	2470	2470	0
339	20241210	153200	167148180	2470	2470	2470	2470	0
340	20241210	153100	167148180	2470	2470	2470	2470	0
341	20241210	153000	167148180	2470	2470	2470	2470	455
342	20241210	152900	166024330	2475	2475	2475	2475	0
343	20241210	152800	166024330	2475	2475	2475	2475	0
344	20241210	152700	166024330	2475	2475	2475	2475	0
345	20241210	152600	166024330	2475	2475	2475	2475	0
346	20241210	152500	166024330	2475	2475	2475	2475	0
347	20241210	152400	166024330	2475	2475	2475	2475	0
348	20241210	152300	166024330	2475	2475	2475	2475	0
349	20241210	152200	166024330	2475	2475	2475	2475	0
350	20241210	152100	166024330	2475	2475	2475	2475	0
351	20241210	152000	166024330	2475	2475	2475	2475	0
352	20241210	151900	166024330	2475	2475	2475	2475	100
353	20241210	151800	165776830	2475	2485	2485	2475	401
354	20241210	151700	164781355	2485	2485	2485	2475	629
355	20241210	151600	163221290	2485	2490	2490	2485	7880
356	20241210	151500	143637790	2485	2445	2515	2445	10421
357	20241210	151400	117934475	2445	2445	2445	2445	0
358	20241210	151300	117934475	2445	2445	2445	2445	977
359	20241210	151200	115545710	2445	2445	2445	2445	0
360	20241210	151100	115545710	2445	2445	2445	2445	0
361	20241210	151000	115545710	2445	2445	2445	2445	0
362	20241210	150900	115545710	2445	2445	2445	2445	0
363	20241210	150800	115545710	2445	2445	2445	2445	140
364	20241210	150700	115203410	2445	2445	2445	2445	0
365	20241210	150600	115203410	2445	2440	2445	2440	519
366	20241210	150500	113934465	2440	2440	2440	2440	0
367	20241210	150400	113934465	2440	2440	2440	2440	0
368	20241210	150300	113934465	2440	2440	2440	2440	1
369	20241210	150200	113932025	2445	2445	2445	2445	0
370	20241210	150100	113932025	2445	2445	2445	2445	0
371	20241210	150000	113932025	2445	2445	2445	2445	0
372	20241210	145900	113932025	2445	2445	2445	2445	0
373	20241210	145800	113932025	2445	2445	2445	2445	0
374	20241210	145700	113932025	2445	2445	2445	2445	0
375	20241210	145600	113932025	2445	2445	2445	2445	0
376	20241210	145500	113932025	2445	2445	2445	2445	804
377	20241210	145400	111966245	2445	2445	2445	2445	0
378	20241210	145300	111966245	2445	2440	2445	2440	1506
379	20241210	145200	108290850	2440	2440	2440	2440	186
380	20241210	145100	107837010	2440	2430	2440	2430	5
381	20241210	145000	107824850	2440	2440	2440	2440	0
382	20241210	144900	107824850	2440	2440	2440	2440	2
383	20241210	144800	107819970	2440	2440	2440	2440	0
384	20241210	144700	107819970	2440	2440	2440	2440	22
385	20241210	144600	107766290	2440	2440	2440	2440	1
386	20241210	144500	107763850	2440	2440	2440	2440	0
387	20241210	144400	107763850	2440	2440	2440	2440	2
388	20241210	144300	107758970	2425	2440	2440	2425	11
389	20241210	144200	107732160	2445	2445	2445	2445	0
390	20241210	144100	107732160	2445	2445	2445	2445	0
391	20241210	144000	107732160	2445	2445	2445	2445	0
392	20241210	143900	107732160	2445	2445	2445	2445	0
393	20241210	143800	107732160	2445	2445	2445	2445	0
394	20241210	143700	107732160	2445	2445	2445	2445	9
395	20241210	143600	107710155	2445	2440	2445	2440	36
396	20241210	143500	107622140	2445	2445	2445	2445	0
397	20241210	143400	107622140	2445	2445	2445	2445	2
398	20241210	143300	107617250	2425	2425	2425	2425	0
399	20241210	143200	107617250	2425	2425	2425	2425	0
400	20241210	143100	107617250	2425	2425	2425	2425	2
401	20241210	143000	107612400	2425	2425	2425	2425	1
402	20241210	142900	107609975	2445	2440	2445	2440	3
403	20241210	142800	107602645	2425	2425	2425	2425	1
404	20241210	142700	107600220	2425	2425	2425	2425	0
405	20241210	142600	107600220	2425	2425	2425	2425	0
406	20241210	142500	107600220	2425	2425	2425	2425	9
407	20241210	142400	107578395	2425	2425	2425	2425	0
408	20241210	142300	107578395	2425	2425	2425	2425	3
409	20241210	142200	107571120	2425	2425	2425	2425	1
410	20241210	142100	107568695	2425	2425	2425	2425	0
411	20241210	142000	107568695	2425	2425	2425	2425	0
412	20241210	141900	107568695	2425	2425	2425	2425	1
413	20241210	141800	107566270	2425	2425	2425	2425	0
414	20241210	141700	107566270	2425	2425	2425	2425	2
415	20241210	141600	107561420	2425	2425	2425	2425	0
416	20241210	141500	107561420	2425	2425	2425	2425	11
417	20241210	141400	107534745	2425	2425	2425	2425	0
418	20241210	141300	107534745	2425	2425	2425	2425	0
419	20241210	141200	107534745	2425	2425	2425	2425	0
420	20241210	141100	107534745	2425	2435	2435	2425	5000
421	20241210	141000	95408685	2450	2450	2450	2450	0
422	20241210	140900	95408685	2450	2450	2450	2450	1
423	20241210	140800	95406235	2440	2440	2440	2440	0
424	20241210	140700	95406235	2440	2440	2440	2440	0
425	20241210	140600	95406235	2440	2440	2440	2440	0
426	20241210	140500	95406235	2440	2440	2440	2440	0
427	20241210	140400	95406235	2440	2440	2440	2440	0
428	20241210	140300	95406235	2440	2440	2440	2440	0
429	20241210	140200	95406235	2440	2440	2440	2440	26
430	20241210	140100	95342795	2450	2450	2450	2450	0
431	20241210	140000	95342795	2450	2450	2450	2450	1
432	20241210	135900	95340345	2450	2450	2450	2450	0
433	20241210	135800	95340345	2450	2450	2450	2450	0
434	20241210	135700	95340345	2450	2450	2450	2450	81
435	20241210	135600	95141895	2440	2440	2440	2440	2
436	20241210	135500	95137015	2440	2440	2440	2440	0
437	20241210	135400	95137015	2440	2440	2440	2440	0
438	20241210	135300	95137015	2440	2440	2440	2440	600
439	20241210	135200	93673015	2450	2450	2450	2450	0
440	20241210	135100	93673015	2450	2450	2450	2450	0
441	20241210	135000	93673015	2450	2450	2450	2450	0
442	20241210	134900	93673015	2450	2450	2450	2450	2
443	20241210	134800	93668115	2450	2450	2450	2450	0
444	20241210	134700	93668115	2450	2450	2450	2450	247
445	20241210	134600	93062965	2450	2450	2450	2450	10
446	20241210	134500	93038465	2455	2455	2455	2455	0
447	20241210	134400	93038465	2455	2455	2455	2455	0
448	20241210	134300	93038465	2455	2455	2455	2455	0
449	20241210	134200	93038465	2455	2455	2455	2455	0
450	20241210	134100	93038465	2455	2455	2455	2455	0
451	20241210	134000	93038465	2455	2455	2460	2455	1672
452	20241210	133900	88932530	2455	2455	2455	2455	0
453	20241210	133800	88932530	2455	2455	2455	2455	0
454	20241210	133700	88932530	2455	2455	2455	2455	0
455	20241210	133600	88932530	2455	2455	2455	2455	0
456	20241210	133500	88932530	2455	2455	2455	2455	0
457	20241210	133400	88932530	2455	2455	2455	2455	0
458	20241210	133300	88932530	2455	2455	2455	2455	0
459	20241210	133200	88932530	2455	2455	2455	2455	10
460	20241210	133100	88907980	2450	2440	2450	2440	1022
461	20241210	133000	86404170	2430	2430	2430	2430	0
462	20241210	132900	86404170	2430	2430	2430	2430	0
463	20241210	132800	86404170	2430	2430	2430	2430	0
464	20241210	132700	86404170	2430	2430	2430	2430	0
465	20241210	132600	86404170	2430	2430	2430	2430	0
466	20241210	132500	86404170	2430	2430	2430	2430	0
467	20241210	132400	86404170	2430	2440	2440	2430	104
468	20241210	132300	86150530	2440	2440	2440	2440	0
469	20241210	132200	86150530	2440	2440	2440	2440	85
470	20241210	132100	85943130	2440	2440	2440	2440	10
471	20241210	132000	85918730	2445	2445	2445	2445	0
472	20241210	131900	85918730	2445	2445	2445	2445	0
473	20241210	131800	85918730	2445	2445	2445	2445	0
474	20241210	131700	85918730	2445	2445	2445	2445	0
475	20241210	131600	85918730	2445	2445	2445	2445	0
476	20241210	131500	85918730	2445	2445	2445	2445	0
477	20241210	131400	85918730	2445	2445	2445	2445	333
478	20241210	131300	85104545	2445	2445	2445	2445	0
479	20241210	131200	85104545	2445	2445	2445	2445	500
480	20241210	131100	83882045	2445	2445	2445	2445	909
481	20241210	131000	81659540	2425	2425	2425	2425	0
482	20241210	130900	81659540	2425	2425	2425	2425	2000
483	20241210	130800	76809540	2445	2445	2445	2445	0
484	20241210	130700	76809540	2445	2445	2445	2445	0
485	20241210	130600	76809540	2445	2445	2445	2445	0
486	20241210	130500	76809540	2445	2445	2445	2445	0
487	20241210	130400	76809540	2445	2445	2445	2445	17
488	20241210	130300	76767975	2445	2440	2445	2440	9
489	20241210	130200	76745975	2425	2425	2425	2425	0
490	20241210	130100	76745975	2425	2425	2425	2425	0
491	20241210	130000	76745975	2425	2425	2425	2425	0
492	20241210	125900	76745975	2425	2425	2425	2425	0
493	20241210	125800	76745975	2425	2425	2425	2425	0
494	20241210	125700	76745975	2425	2425	2425	2425	0
495	20241210	125600	76745975	2425	2425	2425	2425	0
496	20241210	125500	76745975	2425	2425	2425	2425	0
497	20241210	125400	76745975	2425	2425	2425	2425	0
498	20241210	125300	76745975	2425	2425	2425	2425	0
499	20241210	125200	76745975	2425	2425	2425	2425	0
500	20241210	125100	76745975	2425	2425	2425	2425	82
501	20241210	125000	76547125	2420	2420	2420	2420	1
502	20241210	124900	76544705	2420	2420	2420	2420	0
503	20241210	124800	76544705	2420	2420	2420	2420	91
504	20241210	124700	76324485	2415	2415	2415	2415	0
505	20241210	124600	76324485	2415	2415	2415	2415	0
506	20241210	124500	76324485	2415	2415	2415	2415	0
507	20241210	124400	76324485	2415	2415	2415	2415	0
508	20241210	124300	76324485	2415	2415	2415	2415	0
509	20241210	124200	76324485	2415	2415	2415	2415	0
510	20241210	124100	76324485	2415	2415	2415	2415	0
511	20241210	124000	76324485	2415	2415	2415	2415	595
512	20241210	123900	74887560	2415	2415	2415	2415	0
513	20241210	123800	74887560	2415	2415	2415	2415	0
514	20241210	123700	74887560	2415	2415	2415	2415	0
515	20241210	123600	74887560	2415	2415	2415	2415	0
516	20241210	123500	74887560	2415	2415	2415	2415	0
517	20241210	123400	74887560	2415	2415	2415	2415	0
518	20241210	123300	74887560	2415	2415	2415	2415	0
519	20241210	123200	74887560	2415	2415	2415	2415	0
520	20241210	123100	74887560	2415	2415	2415	2415	1
521	20241210	123000	74885145	2415	2415	2415	2415	0
522	20241210	122900	74885145	2415	2415	2415	2415	0
523	20241210	122800	74885145	2415	2415	2415	2415	3
524	20241210	122700	74877900	2410	2410	2410	2410	0
525	20241210	122600	74877900	2410	2410	2410	2410	0
526	20241210	122500	74877900	2410	2410	2410	2410	0
527	20241210	122400	74877900	2410	2410	2410	2410	0
528	20241210	122300	74877900	2410	2410	2410	2410	0
529	20241210	122200	74877900	2410	2410	2410	2410	0
530	20241210	122100	74877900	2410	2410	2410	2410	0
531	20241210	122000	74877900	2410	2410	2410	2410	0
532	20241210	121900	74877900	2410	2410	2410	2410	1
533	20241210	121800	74875490	2400	2400	2400	2400	0
534	20241210	121700	74875490	2400	2400	2400	2400	0
535	20241210	121600	74875490	2400	2400	2400	2400	1136
536	20241210	121500	72149090	2400	2400	2400	2400	0
537	20241210	121400	72149090	2400	2400	2400	2400	1309
538	20241210	121300	69007490	2400	2400	2400	2400	0
539	20241210	121200	69007490	2400	2400	2400	2400	7
540	20241210	121100	68990690	2400	2400	2400	2400	0
541	20241210	121000	68990690	2400	2405	2405	2400	1453
542	20241210	120900	65503325	2410	2410	2410	2410	0
543	20241210	120800	65503325	2410	2410	2410	2410	0
544	20241210	120700	65503325	2410	2445	2450	2410	958
545	20241210	120600	63193585	2425	2425	2425	2425	1
546	20241210	120500	63191160	2455	2455	2455	2455	0
547	20241210	120400	63191160	2455	2455	2455	2455	0
548	20241210	120300	63191160	2455	2455	2455	2455	0
549	20241210	120200	63191160	2455	2455	2455	2455	0
550	20241210	120100	63191160	2455	2455	2455	2455	0
551	20241210	120000	63191160	2455	2455	2455	2455	0
552	20241210	115900	63191160	2455	2455	2455	2455	0
553	20241210	115800	63191160	2455	2455	2455	2455	0
554	20241210	115700	63191160	2455	2455	2455	2455	0
555	20241210	115600	63191160	2455	2455	2455	2455	0
556	20241210	115500	63191160	2455	2455	2455	2455	0
557	20241210	115400	63191160	2455	2455	2455	2455	0
558	20241210	115300	63191160	2455	2455	2455	2455	0
559	20241210	115200	63191160	2455	2440	2455	2440	210
560	20241210	115100	62677850	2440	2440	2440	2440	1
561	20241210	115000	62675410	2440	2415	2440	2415	2
562	20241210	114900	62670555	2440	2440	2440	2440	0
563	20241210	114800	62670555	2440	2415	2440	2415	42
564	20241210	114700	62569020	2445	2445	2445	2445	0
565	20241210	114600	62569020	2445	2440	2445	2440	31
566	20241210	114500	62493375	2440	2440	2440	2440	0
567	20241210	114400	62493375	2440	2440	2440	2440	0
568	20241210	114300	62493375	2440	2440	2440	2440	1
569	20241210	114200	62490935	2415	2420	2420	2415	35
570	20241210	114100	62406255	2445	2445	2445	2445	0
571	20241210	114000	62406255	2445	2445	2445	2445	0
572	20241210	113900	62406255	2445	2445	2445	2445	0
573	20241210	113800	62406255	2445	2445	2445	2445	0
574	20241210	113700	62406255	2445	2445	2445	2445	0
575	20241210	113600	62406255	2445	2445	2445	2445	0
576	20241210	113500	62406255	2445	2445	2445	2445	0
577	20241210	113400	62406255	2445	2445	2445	2445	0
578	20241210	113300	62406255	2445	2445	2445	2445	0
579	20241210	113200	62406255	2445	2445	2445	2445	0
580	20241210	113100	62406255	2445	2445	2445	2445	2
581	20241210	113000	62401365	2445	2445	2445	2445	37
582	20241210	112900	62310900	2445	2445	2445	2445	0
583	20241210	112800	62310900	2445	2445	2445	2445	0
584	20241210	112700	62310900	2445	2445	2445	2445	258
585	20241210	112600	61680090	2445	2445	2445	2445	33
586	20241210	112500	61599405	2445	2445	2445	2445	0
587	20241210	112400	61599405	2445	2445	2445	2445	0
588	20241210	112300	61599405	2445	2445	2445	2445	0
589	20241210	112200	61599405	2445	2445	2445	2445	0
590	20241210	112100	61599405	2445	2445	2445	2445	10
591	20241210	112000	61574955	2450	2450	2450	2450	0
592	20241210	111900	61574955	2450	2450	2450	2450	0
593	20241210	111800	61574955	2450	2450	2450	2450	0
594	20241210	111700	61574955	2450	2450	2450	2450	0
595	20241210	111600	61574955	2450	2445	2450	2445	22
596	20241210	111500	61521155	2445	2445	2445	2445	0
597	20241210	111400	61521155	2445	2445	2445	2445	0
598	20241210	111300	61521155	2445	2445	2445	2445	220
599	20241210	111200	60983255	2445	2445	2445	2445	0
600	20241210	111100	60983255	2445	2445	2445	2445	0
601	20241210	111000	60983255	2445	2445	2445	2445	0
602	20241210	110900	60983255	2445	2445	2445	2445	0
603	20241210	110800	60983255	2445	2445	2445	2445	0
604	20241210	110700	60983255	2445	2420	2445	2420	19
605	20241210	110600	60936990	2420	2420	2445	2420	1282
606	20241210	110500	57817580	2425	2425	2425	2425	0
607	20241210	110400	57817580	2425	2425	2425	2425	0
608	20241210	110300	57817580	2425	2425	2425	2425	0
609	20241210	110200	57817580	2425	2425	2425	2425	0
610	20241210	110100	57817580	2425	2425	2425	2425	0
611	20241210	110000	57817580	2425	2425	2425	2425	0
612	20241210	105900	57817580	2425	2425	2425	2425	0
613	20241210	105800	57817580	2425	2425	2425	2425	0
614	20241210	105700	57817580	2425	2425	2425	2425	1
615	20241210	105600	57815155	2425	2425	2425	2425	2
616	20241210	105500	57810305	2405	2405	2405	2405	2
617	20241210	105400	57805495	2425	2425	2425	2425	0
618	20241210	105300	57805495	2425	2420	2425	2420	2
619	20241210	105200	57800650	2425	2425	2425	2425	1
620	20241210	105100	57798225	2420	2420	2420	2420	136
621	20241210	105000	57469105	2420	2415	2420	2415	180
622	20241210	104900	57033855	2420	2420	2420	2420	50
623	20241210	104800	56912855	2420	2420	2420	2420	9
624	20241210	104700	56891075	2420	2420	2420	2420	0
625	20241210	104600	56891075	2420	2420	2420	2420	0
626	20241210	104500	56891075	2420	2420	2420	2420	0
627	20241210	104400	56891075	2420	2410	2420	2410	52
628	20241210	104300	56765725	2410	2410	2410	2410	0
629	20241210	104200	56765725	2410	2410	2410	2410	0
630	20241210	104100	56765725	2410	2395	2410	2395	325
631	20241210	104000	55985835	2395	2395	2395	2395	1
632	20241210	103900	55983440	2385	2395	2395	2385	4
633	20241210	103800	55973890	2385	2390	2390	2385	411
634	20241210	103700	54992155	2395	2395	2395	2395	1
635	20241210	103600	54989760	2385	2385	2385	2385	0
636	20241210	103500	54989760	2385	2385	2385	2385	107
637	20241210	103400	54734565	2385	2385	2385	2385	0
638	20241210	103300	54734565	2385	2385	2385	2385	5
639	20241210	103200	54722640	2400	2400	2400	2400	0
640	20241210	103100	54722640	2400	2405	2405	2400	3
641	20241210	103000	54715430	2385	2385	2385	2385	0
642	20241210	102900	54715430	2385	2410	2415	2385	205
643	20241210	102800	54226375	2385	2385	2385	2385	6
644	20241210	102700	54212065	2415	2415	2415	2415	0
645	20241210	102600	54212065	2415	2415	2415	2415	0
646	20241210	102500	54212065	2415	2415	2415	2415	0
647	20241210	102400	54212065	2415	2415	2415	2415	0
648	20241210	102300	54212065	2415	2415	2415	2415	0
649	20241210	102200	54212065	2415	2415	2415	2415	1
650	20241210	102100	54209650	2415	2415	2415	2415	0
651	20241210	102000	54209650	2415	2415	2415	2415	1
652	20241210	101900	54207235	2425	2425	2425	2425	10
653	20241210	101800	54182985	2425	2425	2425	2425	0
654	20241210	101700	54182985	2425	2410	2430	2410	2004
655	20241210	101600	49334225	2415	2415	2415	2415	0
656	20241210	101500	49334225	2415	2410	2415	2410	204
657	20241210	101400	48842340	2410	2385	2410	2385	1732
658	20241210	101300	44707465	2385	2380	2385	2380	112
659	20241210	101200	44440900	2380	2380	2380	2380	40
660	20241210	101100	44345700	2380	2370	2380	2370	5
661	20241210	101000	44333820	2380	2380	2380	2380	0
662	20241210	100900	44333820	2380	2380	2380	2375	3
663	20241210	100800	44326685	2385	2385	2385	2385	0
664	20241210	100700	44326685	2385	2380	2385	2380	271
665	20241210	100600	43681700	2380	2380	2380	2380	5
666	20241210	100500	43669800	2380	2380	2380	2380	0
667	20241210	100400	43669800	2380	2365	2380	2365	418
668	20241210	100300	42679625	2365	2365	2365	2365	1
669	20241210	100200	42677260	2360	2360	2360	2360	171
670	20241210	100100	42273700	2360	2360	2360	2360	0
671	20241210	100000	42273700	2360	2360	2360	2360	0
672	20241210	095900	42273700	2360	2360	2360	2360	2
673	20241210	095800	42268980	2360	2360	2360	2355	11
674	20241210	095700	42243065	2355	2355	2355	2355	36
675	20241210	095600	42158285	2360	2355	2360	2355	32
676	20241210	095500	42082915	2355	2360	2360	2355	6
677	20241210	095400	42068775	2355	2355	2355	2355	1
678	20241210	095300	42066420	2360	2360	2360	2360	0
679	20241210	095200	42066420	2360	2380	2380	2340	411
680	20241210	095100	41104080	2375	2370	2375	2335	2054
681	20241210	095000	36291475	2375	2375	2375	2375	4
682	20241210	094900	36281975	2355	2370	2370	2355	146
683	20241210	094800	35937075	2380	2380	2380	2380	0
684	20241210	094700	35937075	2380	2380	2380	2375	13
685	20241210	094600	35906175	2380	2380	2380	2380	0
686	20241210	094500	35906175	2380	2380	2380	2380	10
687	20241210	094400	35882375	2380	2380	2380	2380	2
688	20241210	094300	35877615	2380	2380	2380	2380	4
689	20241210	094200	35868095	2380	2380	2380	2380	1
690	20241210	094100	35865715	2380	2380	2380	2380	0
691	20241210	094000	35865715	2380	2375	2380	2375	2
692	20241210	093900	35860960	2375	2375	2375	2375	17
693	20241210	093800	35820585	2380	2380	2380	2380	0
694	20241210	093700	35820585	2380	2380	2380	2380	0
695	20241210	093600	35820585	2380	2380	2380	2380	0
696	20241210	093500	35820585	2380	2380	2380	2380	0
697	20241210	093400	35820585	2380	2350	2380	2350	735
698	20241210	093300	34091715	2380	2375	2385	2360	1671
699	20241210	093200	30147595	2390	2390	2390	2390	0
700	20241210	093100	30147595	2390	2405	2405	2380	148
701	20241210	093000	29795320	2375	2390	2400	2375	320
702	20241210	092900	29030535	2390	2390	2390	2390	0
703	20241210	092800	29030535	2390	2390	2390	2360	202
704	20241210	092700	28553605	2390	2390	2390	2390	1
705	20241210	092600	28551215	2390	2390	2390	2390	0
706	20241210	092500	28551215	2390	2390	2390	2390	0
707	20241210	092400	28551215	2390	2365	2390	2365	122
708	20241210	092300	28261670	2380	2385	2385	2380	228
709	20241210	092200	27718960	2385	2380	2385	2375	317
710	20241210	092100	26965990	2385	2385	2385	2385	1
711	20241210	092000	26963605	2390	2390	2390	2390	2
712	20241210	091900	26958825	2390	2390	2390	2370	20
713	20241210	091800	26911385	2385	2385	2385	2380	742
714	20241210	091700	25141725	2385	2385	2385	2385	26
715	20241210	091600	25079715	2385	2385	2385	2385	10
716	20241210	091500	25055865	2385	2360	2385	2360	377
717	20241210	091400	24166120	2385	2385	2385	2385	6
718	20241210	091300	24151810	2385	2360	2390	2360	421
719	20241210	091200	23153095	2385	2360	2405	2360	1674
720	20241210	091100	19202030	2325	2325	2325	2325	0
721	20241210	091000	19202030	2325	2375	2375	2325	1441
722	20241210	090900	15822710	2470	2470	2470	2470	0
723	20241210	090800	15822710	2470	2360	2470	2360	2089
724	20241210	090700	10789255	2360	2360	2360	2360	21
725	20241210	090600	10739695	2360	2365	2365	2360	158
726	20241210	090500	10366515	2440	2435	2440	2435	289
727	20241210	090400	9662760	2435	2340	2435	2330	141
728	20241210	090300	9333015	2330	2345	2345	2330	1818
729	20241210	090200	5072105	2320	2355	2355	2320	159
730	20241210	090100	4698245	2355	2355	2355	2355	0
731	20241210	090000	4698245	2355	2320	2355	2320	2025