KissMeData/079980/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195600	80509010	2500	2500	2500	2500	448
3	20241210	195500	80509010	2500	2500	2500	2500	0
4	20241210	195400	80509010	2500	2500	2500	2500	0
5	20241210	195300	80509010	2500	2500	2500	2500	0
6	20241210	195200	80509010	2500	2500	2500	2500	0
7	20241210	195100	80509010	2500	2500	2500	2500	0
8	20241210	195000	80509010	2500	2500	2500	2500	0
9	20241210	194900	80509010	2500	2500	2500	2500	0
10	20241210	194800	80509010	2500	2500	2500	2500	0
11	20241210	194700	80509010	2500	2500	2500	2500	0
12	20241210	194600	80509010	2500	2500	2500	2500	0
13	20241210	194500	80509010	2500	2500	2500	2500	0
14	20241210	194400	80509010	2500	2500	2500	2500	0
15	20241210	194300	80509010	2500	2500	2500	2500	0
16	20241210	194200	80509010	2500	2500	2500	2500	0
17	20241210	194100	80509010	2500	2500	2500	2500	0
18	20241210	194000	80509010	2500	2500	2500	2500	0
19	20241210	193900	80509010	2500	2500	2500	2500	0
20	20241210	193800	80509010	2500	2500	2500	2500	0
21	20241210	193700	80509010	2500	2500	2500	2500	0
22	20241210	193600	80509010	2500	2500	2500	2500	0
23	20241210	193500	80509010	2500	2500	2500	2500	0
24	20241210	193400	80509010	2500	2500	2500	2500	0
25	20241210	193300	80509010	2500	2500	2500	2500	0
26	20241210	193200	80509010	2500	2500	2500	2500	0
27	20241210	193100	80509010	2500	2500	2500	2500	0
28	20241210	193000	80509010	2500	2500	2500	2500	0
29	20241210	192900	80509010	2500	2500	2500	2500	0
30	20241210	192800	80509010	2500	2500	2500	2500	0
31	20241210	192700	80509010	2500	2500	2500	2500	0
32	20241210	192600	80509010	2500	2500	2500	2500	448
33	20241210	192500	80509010	2500	2500	2500	2500	0
34	20241210	192400	80509010	2500	2500	2500	2500	0
35	20241210	192300	80509010	2500	2500	2500	2500	0
36	20241210	192200	80509010	2500	2500	2500	2500	0
37	20241210	192100	80509010	2500	2500	2500	2500	0
38	20241210	192000	80509010	2500	2500	2500	2500	0
39	20241210	191900	80509010	2500	2500	2500	2500	0
40	20241210	191800	80509010	2500	2500	2500	2500	0
41	20241210	191700	80509010	2500	2500	2500	2500	0
42	20241210	191600	80509010	2500	2500	2500	2500	0
43	20241210	191500	80509010	2500	2500	2500	2500	0
44	20241210	191400	80509010	2500	2500	2500	2500	0
45	20241210	191300	80509010	2500	2500	2500	2500	0
46	20241210	191200	80509010	2500	2500	2500	2500	0
47	20241210	191100	80509010	2500	2500	2500	2500	0
48	20241210	191000	80509010	2500	2500	2500	2500	0
49	20241210	190900	80509010	2500	2500	2500	2500	0
50	20241210	190800	80509010	2500	2500	2500	2500	0
51	20241210	190700	80509010	2500	2500	2500	2500	0
52	20241210	190600	80509010	2500	2500	2500	2500	0
53	20241210	190500	80509010	2500	2500	2500	2500	0
54	20241210	190400	80509010	2500	2500	2500	2500	0
55	20241210	190300	80509010	2500	2500	2500	2500	0
56	20241210	190200	80509010	2500	2500	2500	2500	0
57	20241210	190100	80509010	2500	2500	2500	2500	0
58	20241210	190000	80509010	2500	2500	2500	2500	0
59	20241210	185900	80509010	2500	2500	2500	2500	0
60	20241210	185800	80509010	2500	2500	2500	2500	0
61	20241210	185700	80509010	2500	2500	2500	2500	0
62	20241210	185600	80509010	2500	2500	2500	2500	448
63	20241210	185500	80509010	2500	2500	2500	2500	0
64	20241210	185400	80509010	2500	2500	2500	2500	0
65	20241210	185300	80509010	2500	2500	2500	2500	0
66	20241210	185200	80509010	2500	2500	2500	2500	0
67	20241210	185100	80509010	2500	2500	2500	2500	0
68	20241210	185000	80509010	2500	2500	2500	2500	0
69	20241210	184900	80509010	2500	2500	2500	2500	0
70	20241210	184800	80509010	2500	2500	2500	2500	0
71	20241210	184700	80509010	2500	2500	2500	2500	0
72	20241210	184600	80509010	2500	2500	2500	2500	0
73	20241210	184500	80509010	2500	2500	2500	2500	0
74	20241210	184400	80509010	2500	2500	2500	2500	0
75	20241210	184300	80509010	2500	2500	2500	2500	0
76	20241210	184200	80509010	2500	2500	2500	2500	0
77	20241210	184100	80509010	2500	2500	2500	2500	0
78	20241210	184000	80509010	2500	2500	2500	2500	0
79	20241210	183900	80509010	2500	2500	2500	2500	0
80	20241210	183800	80509010	2500	2500	2500	2500	0
81	20241210	183700	80509010	2500	2500	2500	2500	0
82	20241210	183600	80509010	2500	2500	2500	2500	0
83	20241210	183500	80509010	2500	2500	2500	2500	0
84	20241210	183400	80509010	2500	2500	2500	2500	0
85	20241210	183300	80509010	2500	2500	2500	2500	0
86	20241210	183200	80509010	2500	2500	2500	2500	0
87	20241210	183100	80509010	2500	2500	2500	2500	0
88	20241210	183000	80509010	2500	2500	2500	2500	0
89	20241210	182900	80509010	2500	2500	2500	2500	0
90	20241210	182800	80509010	2500	2500	2500	2500	0
91	20241210	182700	80509010	2500	2500	2500	2500	0
92	20241210	182600	80509010	2500	2500	2500	2500	448
93	20241210	182500	80509010	2500	2500	2500	2500	0
94	20241210	182400	80509010	2500	2500	2500	2500	0
95	20241210	182300	80509010	2500	2500	2500	2500	0
96	20241210	182200	80509010	2500	2500	2500	2500	0
97	20241210	182100	80509010	2500	2500	2500	2500	0
98	20241210	182000	80509010	2500	2500	2500	2500	0
99	20241210	181900	80509010	2500	2500	2500	2500	0
100	20241210	181800	80509010	2500	2500	2500	2500	0
101	20241210	181700	80509010	2500	2500	2500	2500	0
102	20241210	181600	80509010	2500	2500	2500	2500	0
103	20241210	181500	80509010	2500	2500	2500	2500	0
104	20241210	181400	80509010	2500	2500	2500	2500	0
105	20241210	181300	80509010	2500	2500	2500	2500	0
106	20241210	181200	80509010	2500	2500	2500	2500	0
107	20241210	181100	80509010	2500	2500	2500	2500	0
108	20241210	181000	80509010	2500	2500	2500	2500	0
109	20241210	180900	80509010	2500	2500	2500	2500	0
110	20241210	180800	80509010	2500	2500	2500	2500	0
111	20241210	180700	80509010	2500	2500	2500	2500	0
112	20241210	180600	80509010	2500	2500	2500	2500	0
113	20241210	180500	80509010	2500	2500	2500	2500	0
114	20241210	180400	80509010	2500	2500	2500	2500	0
115	20241210	180300	80509010	2500	2500	2500	2500	0
116	20241210	180200	80509010	2500	2500	2500	2500	0
117	20241210	180100	80509010	2500	2500	2500	2500	0
118	20241210	180000	80509010	2500	2500	2500	2500	0
119	20241210	175900	80509010	2500	2500	2500	2500	0
120	20241210	175800	80509010	2500	2500	2500	2500	0
121	20241210	175700	80509010	2500	2500	2500	2500	0
122	20241210	175600	80509010	2500	2500	2500	2500	448
123	20241210	175500	80509010	2500	2500	2500	2500	0
124	20241210	175400	80509010	2500	2500	2500	2500	0
125	20241210	175300	80509010	2500	2500	2500	2500	0
126	20241210	175200	80509010	2500	2500	2500	2500	0
127	20241210	175100	80509010	2500	2500	2500	2500	0
128	20241210	175000	80509010	2500	2500	2500	2500	0
129	20241210	174900	80509010	2500	2500	2500	2500	0
130	20241210	174800	80509010	2500	2500	2500	2500	0
131	20241210	174700	80509010	2500	2500	2500	2500	0
132	20241210	174600	80509010	2500	2500	2500	2500	0
133	20241210	174500	80509010	2500	2500	2500	2500	0
134	20241210	174400	80509010	2500	2500	2500	2500	0
135	20241210	174300	80509010	2500	2500	2500	2500	0
136	20241210	174200	80509010	2500	2500	2500	2500	0
137	20241210	174100	80509010	2500	2500	2500	2500	0
138	20241210	174000	80509010	2500	2500	2500	2500	0
139	20241210	173900	80509010	2500	2500	2500	2500	0
140	20241210	173800	80509010	2500	2500	2500	2500	0
141	20241210	173700	80509010	2500	2500	2500	2500	0
142	20241210	173600	80509010	2500	2500	2500	2500	0
143	20241210	173500	80509010	2500	2500	2500	2500	0
144	20241210	173400	80509010	2500	2500	2500	2500	0
145	20241210	173300	80509010	2500	2500	2500	2500	0
146	20241210	173200	80509010	2500	2500	2500	2500	0
147	20241210	173100	80509010	2500	2500	2500	2500	0
148	20241210	173000	80509010	2500	2500	2500	2500	0
149	20241210	172900	80509010	2500	2500	2500	2500	0
150	20241210	172800	80509010	2500	2500	2500	2500	0
151	20241210	172700	80509010	2500	2500	2500	2500	0
152	20241210	172600	80509010	2500	2500	2500	2500	448
153	20241210	172500	80509010	2500	2500	2500	2500	0
154	20241210	172400	80509010	2500	2500	2500	2500	0
155	20241210	172300	80509010	2500	2500	2500	2500	0
156	20241210	172200	80509010	2500	2500	2500	2500	0
157	20241210	172100	80509010	2500	2500	2500	2500	0
158	20241210	172000	80509010	2500	2500	2500	2500	0
159	20241210	171900	80509010	2500	2500	2500	2500	0
160	20241210	171800	80509010	2500	2500	2500	2500	0
161	20241210	171700	80509010	2500	2500	2500	2500	0
162	20241210	171600	80509010	2500	2500	2500	2500	0
163	20241210	171500	80509010	2500	2500	2500	2500	0
164	20241210	171400	80509010	2500	2500	2500	2500	0
165	20241210	171300	80509010	2500	2500	2500	2500	0
166	20241210	171200	80509010	2500	2500	2500	2500	0
167	20241210	171100	80509010	2500	2500	2500	2500	0
168	20241210	171000	80509010	2500	2500	2500	2500	0
169	20241210	170900	80509010	2500	2500	2500	2500	0
170	20241210	170800	80509010	2500	2500	2500	2500	0
171	20241210	170700	80509010	2500	2500	2500	2500	0
172	20241210	170600	80509010	2500	2500	2500	2500	0
173	20241210	170500	80509010	2500	2500	2500	2500	0
174	20241210	170400	80509010	2500	2500	2500	2500	0
175	20241210	170300	80509010	2500	2500	2500	2500	0
176	20241210	170200	80509010	2500	2500	2500	2500	0
177	20241210	170100	80509010	2500	2500	2500	2500	0
178	20241210	170000	80509010	2500	2500	2500	2500	0
179	20241210	165900	80509010	2500	2500	2500	2500	0
180	20241210	165800	80509010	2500	2500	2500	2500	0
181	20241210	165700	80509010	2500	2500	2500	2500	0
182	20241210	165600	80509010	2500	2500	2500	2500	448
183	20241210	165500	80509010	2500	2500	2500	2500	0
184	20241210	165400	80509010	2500	2500	2500	2500	0
185	20241210	165300	80509010	2500	2500	2500	2500	0
186	20241210	165200	80509010	2500	2500	2500	2500	0
187	20241210	165100	80509010	2500	2500	2500	2500	0
188	20241210	165000	80509010	2500	2500	2500	2500	0
189	20241210	164900	80509010	2500	2500	2500	2500	0
190	20241210	164800	80509010	2500	2500	2500	2500	0
191	20241210	164700	80509010	2500	2500	2500	2500	0
192	20241210	164600	80509010	2500	2500	2500	2500	0
193	20241210	164500	80509010	2500	2500	2500	2500	0
194	20241210	164400	80509010	2500	2500	2500	2500	0
195	20241210	164300	80509010	2500	2500	2500	2500	0
196	20241210	164200	80509010	2500	2500	2500	2500	0
197	20241210	164100	80509010	2500	2500	2500	2500	0
198	20241210	164000	80509010	2500	2500	2500	2500	0
199	20241210	163900	80509010	2500	2500	2500	2500	0
200	20241210	163800	80509010	2500	2500	2500	2500	0
201	20241210	163700	80509010	2500	2500	2500	2500	0
202	20241210	163600	80509010	2500	2500	2500	2500	0
203	20241210	163500	80509010	2500	2500	2500	2500	0
204	20241210	163400	80509010	2500	2500	2500	2500	0
205	20241210	163300	80509010	2500	2500	2500	2500	0
206	20241210	163200	80509010	2500	2500	2500	2500	0
207	20241210	163100	80509010	2500	2500	2500	2500	0
208	20241210	163000	80509010	2500	2500	2500	2500	0
209	20241210	162900	80509010	2500	2500	2500	2500	0
210	20241210	162800	80509010	2500	2500	2500	2500	0
211	20241210	162700	80509010	2500	2500	2500	2500	0
212	20241210	162600	80509010	2500	2500	2500	2500	448
213	20241210	162500	80509010	2500	2500	2500	2500	0
214	20241210	162400	80509010	2500	2500	2500	2500	0
215	20241210	162300	80509010	2500	2500	2500	2500	0
216	20241210	162200	80509010	2500	2500	2500	2500	0
217	20241210	162100	80509010	2500	2500	2500	2500	0
218	20241210	162000	80509010	2500	2500	2500	2500	0
219	20241210	161900	80509010	2500	2500	2500	2500	0
220	20241210	161800	80509010	2500	2500	2500	2500	0
221	20241210	161700	80509010	2500	2500	2500	2500	0
222	20241210	161600	80509010	2500	2500	2500	2500	0
223	20241210	161500	80509010	2500	2500	2500	2500	0
224	20241210	161400	80509010	2500	2500	2500	2500	0
225	20241210	161300	80509010	2500	2500	2500	2500	0
226	20241210	161200	80509010	2500	2500	2500	2500	0
227	20241210	161100	80509010	2500	2500	2500	2500	0
228	20241210	161000	80509010	2500	2500	2500	2500	0
229	20241210	160900	80509010	2500	2500	2500	2500	0
230	20241210	160800	80509010	2500	2500	2500	2500	0
231	20241210	160700	80509010	2500	2500	2500	2500	0
232	20241210	160600	80509010	2500	2500	2500	2500	0
233	20241210	160500	80509010	2500	2500	2500	2500	0
234	20241210	160400	80509010	2500	2500	2500	2500	0
235	20241210	160300	80509010	2500	2500	2500	2500	0
236	20241210	160200	80509010	2500	2500	2500	2500	0
237	20241210	160100	80509010	2500	2500	2500	2500	0
238	20241210	160000	80509010	2500	2500	2500	2500	0
239	20241210	155900	80509010	2500	2500	2500	2500	0
240	20241210	155800	80509010	2500	2500	2500	2500	0
241	20241210	155700	80509010	2500	2500	2500	2500	0
242	20241210	155600	80509010	2500	2500	2500	2500	448
243	20241210	155500	80509010	2500	2500	2500	2500	0
244	20241210	155400	80509010	2500	2500	2500	2500	0
245	20241210	155300	80509010	2500	2500	2500	2500	0
246	20241210	155200	80509010	2500	2500	2500	2500	0
247	20241210	155100	80509010	2500	2500	2500	2500	0
248	20241210	155000	80509010	2500	2500	2500	2500	0
249	20241210	154900	80509010	2500	2500	2500	2500	0
250	20241210	154800	80509010	2500	2500	2500	2500	0
251	20241210	154700	80509010	2500	2500	2500	2500	0
252	20241210	154600	80509010	2500	2500	2500	2500	0
253	20241210	154500	80509010	2500	2500	2500	2500	0
254	20241210	154400	80509010	2500	2500	2500	2500	0
255	20241210	154300	80509010	2500	2500	2500	2500	0
256	20241210	154200	80509010	2500	2500	2500	2500	0
257	20241210	154100	80509010	2500	2500	2500	2500	0
258	20241210	154000	80509010	2500	2500	2500	2500	0
259	20241210	153900	80509010	2500	2500	2500	2500	0
260	20241210	153800	80509010	2500	2500	2500	2500	0
261	20241210	153700	80509010	2500	2500	2500	2500	0
262	20241210	153600	80509010	2500	2500	2500	2500	0
263	20241210	153500	80509010	2500	2500	2500	2500	0
264	20241210	153400	80509010	2500	2500	2500	2500	0
265	20241210	153300	80509010	2500	2500	2500	2500	0
266	20241210	153200	80509010	2500	2500	2500	2500	0
267	20241210	153100	80509010	2500	2500	2500	2500	0
268	20241210	153000	80509010	2500	2500	2500	2500	448
269	20241210	152900	79389010	2490	2490	2490	2490	0
270	20241210	152800	79389010	2490	2490	2490	2490	0
271	20241210	152700	79389010	2490	2490	2490	2490	0
272	20241210	152600	79389010	2490	2490	2490	2490	0
273	20241210	152500	79389010	2490	2490	2490	2490	0
274	20241210	152400	79389010	2490	2490	2490	2490	0
275	20241210	152300	79389010	2490	2490	2490	2490	0
276	20241210	152200	79389010	2490	2490	2490	2490	0
277	20241210	152100	79389010	2490	2490	2490	2490	0
278	20241210	152000	79389010	2490	2490	2490	2490	0
279	20241210	151900	79389010	2490	2490	2490	2490	0
280	20241210	151800	79389010	2490	2510	2510	2490	16
281	20241210	151700	79349150	2490	2490	2490	2490	183
282	20241210	151600	78893480	2490	2490	2490	2490	0
283	20241210	151500	78893480	2490	2490	2490	2490	26
284	20241210	151400	78828740	2500	2500	2500	2500	0
285	20241210	151300	78828740	2500	2500	2500	2500	0
286	20241210	151200	78828740	2500	2500	2500	2500	367
287	20241210	151100	77911240	2505	2505	2505	2505	4
288	20241210	151000	77901220	2505	2505	2505	2505	0
289	20241210	150900	77901220	2505	2505	2505	2505	0
290	20241210	150800	77901220	2505	2505	2505	2505	0
291	20241210	150700	77901220	2505	2505	2505	2505	0
292	20241210	150600	77901220	2505	2505	2505	2505	1
293	20241210	150500	77898715	2505	2505	2505	2505	0
294	20241210	150400	77898715	2505	2505	2505	2505	116
295	20241210	150300	77608135	2505	2505	2505	2505	0
296	20241210	150200	77608135	2505	2505	2505	2505	0
297	20241210	150100	77608135	2505	2510	2510	2505	23
298	20241210	150000	77550515	2505	2505	2505	2505	274
299	20241210	145900	76864145	2505	2510	2510	2505	153
300	20241210	145800	76480235	2505	2505	2505	2505	0
301	20241210	145700	76480235	2505	2505	2505	2505	0
302	20241210	145600	76480235	2505	2505	2505	2505	120
303	20241210	145500	76179635	2500	2505	2505	2500	20
304	20241210	145400	76129585	2500	2500	2500	2500	0
305	20241210	145300	76129585	2500	2500	2500	2500	10
306	20241210	145200	76104585	2510	2510	2510	2510	0
307	20241210	145100	76104585	2510	2510	2510	2510	0
308	20241210	145000	76104585	2510	2500	2510	2500	497
309	20241210	144900	74860335	2500	2500	2500	2500	0
310	20241210	144800	74860335	2500	2500	2500	2500	4
311	20241210	144700	74850335	2500	2500	2500	2500	0
312	20241210	144600	74850335	2500	2500	2500	2500	0
313	20241210	144500	74850335	2500	2500	2500	2500	34
314	20241210	144400	74765335	2500	2500	2500	2500	0
315	20241210	144300	74765335	2500	2490	2500	2490	111
316	20241210	144200	74488835	2500	2500	2500	2500	55
317	20241210	144100	74351335	2500	2500	2500	2500	500
318	20241210	144000	73101335	2500	2500	2500	2500	0
319	20241210	143900	73101335	2500	2500	2500	2500	0
320	20241210	143800	73101335	2500	2500	2500	2500	0
321	20241210	143700	73101335	2500	2500	2500	2500	0
322	20241210	143600	73101335	2500	2500	2500	2500	0
323	20241210	143500	73101335	2500	2500	2500	2500	0
324	20241210	143400	73101335	2500	2500	2500	2500	0
325	20241210	143300	73101335	2500	2500	2500	2500	0
326	20241210	143200	73101335	2500	2500	2500	2500	0
327	20241210	143100	73101335	2500	2500	2500	2500	0
328	20241210	143000	73101335	2500	2500	2500	2500	400
329	20241210	142900	72101335	2500	2500	2500	2500	0
330	20241210	142800	72101335	2500	2500	2500	2500	0
331	20241210	142700	72101335	2500	2500	2500	2500	0
332	20241210	142600	72101335	2500	2500	2500	2500	0
333	20241210	142500	72101335	2500	2500	2500	2500	0
334	20241210	142400	72101335	2500	2500	2500	2500	500
335	20241210	142300	70851335	2500	2500	2500	2500	0
336	20241210	142200	70851335	2500	2500	2500	2500	0
337	20241210	142100	70851335	2500	2500	2500	2500	0
338	20241210	142000	70851335	2500	2500	2500	2500	136
339	20241210	141900	70511335	2500	2490	2500	2490	1800
340	20241210	141800	66025020	2490	2490	2490	2490	1
341	20241210	141700	66022530	2480	2480	2480	2480	500
342	20241210	141600	64782530	2480	2485	2485	2480	300
343	20241210	141500	64038130	2490	2490	2490	2490	0
344	20241210	141400	64038130	2490	2490	2490	2490	0
345	20241210	141300	64038130	2490	2485	2490	2485	667
346	20241210	141200	62378800	2485	2485	2485	2485	0
347	20241210	141100	62378800	2485	2485	2485	2485	160
348	20241210	141000	61981200	2485	2485	2485	2485	0
349	20241210	140900	61981200	2485	2485	2485	2485	0
350	20241210	140800	61981200	2485	2485	2485	2485	309
351	20241210	140700	61213335	2480	2480	2480	2480	0
352	20241210	140600	61213335	2480	2480	2480	2480	0
353	20241210	140500	61213335	2480	2480	2480	2480	0
354	20241210	140400	61213335	2480	2480	2480	2480	0
355	20241210	140300	61213335	2480	2480	2480	2480	0
356	20241210	140200	61213335	2480	2480	2480	2480	0
357	20241210	140100	61213335	2480	2480	2480	2480	100
358	20241210	140000	60965335	2480	2480	2480	2480	100
359	20241210	135900	60717335	2485	2485	2485	2485	0
360	20241210	135800	60717335	2485	2485	2485	2485	0
361	20241210	135700	60717335	2485	2485	2485	2485	0
362	20241210	135600	60717335	2485	2485	2485	2485	0
363	20241210	135500	60717335	2485	2485	2485	2485	2
364	20241210	135400	60712365	2480	2480	2480	2480	0
365	20241210	135300	60712365	2480	2480	2480	2480	203
366	20241210	135200	60208925	2475	2475	2475	2475	162
367	20241210	135100	59807975	2470	2470	2470	2470	210
368	20241210	135000	59289275	2475	2475	2475	2475	0
369	20241210	134900	59289275	2475	2475	2475	2475	0
370	20241210	134800	59289275	2475	2475	2475	2475	0
371	20241210	134700	59289275	2475	2475	2475	2475	0
372	20241210	134600	59289275	2475	2475	2475	2475	0
373	20241210	134500	59289275	2475	2475	2475	2475	0
374	20241210	134400	59289275	2475	2475	2475	2475	0
375	20241210	134300	59289275	2475	2475	2475	2475	0
376	20241210	134200	59289275	2475	2475	2475	2475	0
377	20241210	134100	59289275	2475	2475	2475	2475	0
378	20241210	134000	59289275	2475	2475	2475	2475	34
379	20241210	133900	59205125	2475	2470	2475	2470	115
380	20241210	133800	58920675	2475	2470	2475	2470	452
381	20241210	133700	57802975	2470	2470	2470	2470	0
382	20241210	133600	57802975	2470	2470	2470	2470	0
383	20241210	133500	57802975	2470	2470	2470	2470	83
384	20241210	133400	57597965	2470	2470	2470	2470	101
385	20241210	133300	57348495	2470	2470	2470	2470	651
386	20241210	133200	55740525	2470	2470	2470	2470	529
387	20241210	133100	54433895	2470	2470	2470	2470	0
388	20241210	133000	54433895	2470	2460	2470	2460	519
389	20241210	132900	53153995	2460	2460	2460	2460	200
390	20241210	132800	52661995	2460	2460	2460	2460	400
391	20241210	132700	51677995	2465	2465	2465	2465	0
392	20241210	132600	51677995	2465	2465	2465	2465	100
393	20241210	132500	51431495	2465	2465	2465	2465	100
394	20241210	132400	51184995	2470	2470	2470	2470	0
395	20241210	132300	51184995	2470	2470	2470	2470	0
396	20241210	132200	51184995	2470	2470	2470	2470	0
397	20241210	132100	51184995	2470	2470	2470	2470	0
398	20241210	132000	51184995	2470	2455	2470	2455	1288
399	20241210	131900	48013730	2440	2440	2440	2440	0
400	20241210	131800	48013730	2440	2440	2440	2440	0
401	20241210	131700	48013730	2440	2440	2440	2440	0
402	20241210	131600	48013730	2440	2440	2440	2440	30
403	20241210	131500	47940530	2440	2440	2440	2440	0
404	20241210	131400	47940530	2440	2440	2440	2440	0
405	20241210	131300	47940530	2440	2440	2440	2440	0
406	20241210	131200	47940530	2440	2440	2440	2440	0
407	20241210	131100	47940530	2440	2440	2440	2440	20
408	20241210	131000	47891730	2440	2450	2450	2440	13
409	20241210	130900	47859980	2450	2450	2450	2450	1
410	20241210	130800	47857530	2455	2455	2455	2455	0
411	20241210	130700	47857530	2455	2455	2455	2455	0
412	20241210	130600	47857530	2455	2455	2455	2455	0
413	20241210	130500	47857530	2455	2455	2455	2455	0
414	20241210	130400	47857530	2455	2455	2455	2455	0
415	20241210	130300	47857530	2455	2455	2455	2455	0
416	20241210	130200	47857530	2455	2455	2455	2455	0
417	20241210	130100	47857530	2455	2455	2455	2455	0
418	20241210	130000	47857530	2455	2455	2455	2455	0
419	20241210	125900	47857530	2455	2450	2455	2450	265
420	20241210	125800	47207285	2450	2450	2450	2450	0
421	20241210	125700	47207285	2450	2450	2450	2450	0
422	20241210	125600	47207285	2450	2450	2450	2450	0
423	20241210	125500	47207285	2450	2450	2450	2450	0
424	20241210	125400	47207285	2450	2450	2450	2450	0
425	20241210	125300	47207285	2450	2450	2450	2450	0
426	20241210	125200	47207285	2450	2450	2450	2450	0
427	20241210	125100	47207285	2450	2450	2450	2450	0
428	20241210	125000	47207285	2450	2450	2450	2450	0
429	20241210	124900	47207285	2450	2450	2450	2450	0
430	20241210	124800	47207285	2450	2450	2450	2450	0
431	20241210	124700	47207285	2450	2450	2450	2450	0
432	20241210	124600	47207285	2450	2450	2450	2450	0
433	20241210	124500	47207285	2450	2450	2450	2450	1
434	20241210	124400	47204835	2450	2450	2450	2450	0
435	20241210	124300	47204835	2450	2450	2450	2450	0
436	20241210	124200	47204835	2450	2450	2450	2450	0
437	20241210	124100	47204835	2450	2450	2450	2450	5
438	20241210	124000	47192585	2455	2455	2455	2455	0
439	20241210	123900	47192585	2455	2455	2455	2455	0
440	20241210	123800	47192585	2455	2455	2455	2455	0
441	20241210	123700	47192585	2455	2455	2455	2455	0
442	20241210	123600	47192585	2455	2455	2455	2455	0
443	20241210	123500	47192585	2455	2455	2455	2455	0
444	20241210	123400	47192585	2455	2450	2455	2450	835
445	20241210	123300	45145260	2430	2430	2430	2430	0
446	20241210	123200	45145260	2430	2430	2430	2430	0
447	20241210	123100	45145260	2430	2430	2430	2430	0
448	20241210	123000	45145260	2430	2430	2430	2430	0
449	20241210	122900	45145260	2430	2430	2430	2430	0
450	20241210	122800	45145260	2430	2430	2430	2430	0
451	20241210	122700	45145260	2430	2430	2430	2430	0
452	20241210	122600	45145260	2430	2430	2430	2430	0
453	20241210	122500	45145260	2430	2430	2430	2430	0
454	20241210	122400	45145260	2430	2425	2430	2425	262
455	20241210	122300	44508960	2430	2430	2430	2430	4
456	20241210	122200	44499240	2440	2440	2440	2440	0
457	20241210	122100	44499240	2440	2440	2440	2440	0
458	20241210	122000	44499240	2440	2440	2440	2440	0
459	20241210	121900	44499240	2440	2440	2440	2440	0
460	20241210	121800	44499240	2440	2440	2440	2440	16
461	20241210	121700	44460200	2425	2425	2425	2425	8
462	20241210	121600	44440800	2435	2435	2435	2435	16
463	20241210	121500	44401840	2440	2440	2440	2440	2
464	20241210	121400	44396960	2450	2450	2450	2450	0
465	20241210	121300	44396960	2450	2450	2450	2450	0
466	20241210	121200	44396960	2450	2450	2450	2450	0
467	20241210	121100	44396960	2450	2450	2450	2450	10
468	20241210	121000	44372460	2450	2450	2450	2450	0
469	20241210	120900	44372460	2450	2450	2450	2450	0
470	20241210	120800	44372460	2450	2450	2450	2450	0
471	20241210	120700	44372460	2450	2450	2450	2450	0
472	20241210	120600	44372460	2450	2450	2450	2450	0
473	20241210	120500	44372460	2450	2450	2450	2450	0
474	20241210	120400	44372460	2450	2450	2450	2450	0
475	20241210	120300	44372460	2450	2450	2450	2450	0
476	20241210	120200	44372460	2450	2450	2450	2450	50
477	20241210	120100	44249960	2455	2455	2455	2455	0
478	20241210	120000	44249960	2455	2455	2455	2455	0
479	20241210	115900	44249960	2455	2455	2455	2455	0
480	20241210	115800	44249960	2455	2455	2455	2455	1
481	20241210	115700	44247505	2440	2440	2440	2440	0
482	20241210	115600	44247505	2440	2440	2440	2440	159
483	20241210	115500	43859545	2450	2450	2450	2450	90
484	20241210	115400	43639045	2455	2455	2455	2455	0
485	20241210	115300	43639045	2455	2455	2455	2455	0
486	20241210	115200	43639045	2455	2455	2455	2455	0
487	20241210	115100	43639045	2455	2455	2455	2455	0
488	20241210	115000	43639045	2455	2455	2455	2455	0
489	20241210	114900	43639045	2455	2455	2455	2455	59
490	20241210	114800	43494200	2455	2455	2455	2455	171
491	20241210	114700	43074395	2440	2440	2440	2440	0
492	20241210	114600	43074395	2440	2440	2440	2440	0
493	20241210	114500	43074395	2440	2440	2440	2440	0
494	20241210	114400	43074395	2440	2440	2440	2440	0
495	20241210	114300	43074395	2440	2440	2440	2440	0
496	20241210	114200	43074395	2440	2440	2440	2440	0
497	20241210	114100	43074395	2440	2455	2460	2440	429
498	20241210	114000	42022550	2455	2455	2455	2455	30
499	20241210	113900	41948900	2455	2455	2455	2455	2
500	20241210	113800	41943990	2455	2455	2455	2455	200
501	20241210	113700	41452990	2450	2450	2450	2450	0
502	20241210	113600	41452990	2450	2450	2450	2450	0
503	20241210	113500	41452990	2450	2450	2450	2450	0
504	20241210	113400	41452990	2450	2450	2450	2450	0
505	20241210	113300	41452990	2450	2450	2450	2450	221
506	20241210	113200	40911540	2450	2450	2450	2450	0
507	20241210	113100	40911540	2450	2450	2450	2450	0
508	20241210	113000	40911540	2450	2450	2450	2450	0
509	20241210	112900	40911540	2450	2450	2450	2450	1
510	20241210	112800	40909090	2445	2445	2445	2445	0
511	20241210	112700	40909090	2445	2445	2445	2445	1
512	20241210	112600	40906645	2445	2445	2445	2445	49
513	20241210	112500	40786840	2450	2450	2450	2450	0
514	20241210	112400	40786840	2450	2450	2450	2450	0
515	20241210	112300	40786840	2450	2450	2450	2450	0
516	20241210	112200	40786840	2450	2450	2450	2450	0
517	20241210	112100	40786840	2450	2450	2450	2450	0
518	20241210	112000	40786840	2450	2450	2450	2450	0
519	20241210	111900	40786840	2450	2450	2450	2450	0
520	20241210	111800	40786840	2450	2450	2450	2450	9
521	20241210	111700	40764790	2450	2450	2450	2450	170
522	20241210	111600	40348290	2450	2450	2450	2450	40
523	20241210	111500	40250290	2450	2450	2450	2450	182
524	20241210	111400	39804390	2450	2450	2450	2450	50
525	20241210	111300	39681890	2445	2445	2445	2445	0
526	20241210	111200	39681890	2445	2445	2445	2445	0
527	20241210	111100	39681890	2445	2445	2445	2445	0
528	20241210	111000	39681890	2445	2445	2445	2445	409
529	20241210	110900	38681885	2440	2440	2440	2440	0
530	20241210	110800	38681885	2440	2440	2440	2440	0
531	20241210	110700	38681885	2440	2440	2440	2440	0
532	20241210	110600	38681885	2440	2440	2440	2440	100
533	20241210	110500	38437885	2455	2455	2455	2455	0
534	20241210	110400	38437885	2455	2455	2455	2455	937
535	20241210	110300	36137550	2455	2455	2455	2455	444
536	20241210	110200	35047530	2455	2455	2455	2455	819
537	20241210	110100	33036885	2455	2450	2455	2450	408
538	20241210	110000	32036735	2445	2445	2445	2445	178
539	20241210	105900	31601525	2445	2445	2445	2445	0
540	20241210	105800	31601525	2445	2445	2445	2445	0
541	20241210	105700	31601525	2445	2445	2445	2445	0
542	20241210	105600	31601525	2445	2445	2445	2445	0
543	20241210	105500	31601525	2445	2445	2445	2445	0
544	20241210	105400	31601525	2445	2450	2450	2445	140
545	20241210	105300	31259215	2445	2445	2445	2445	0
546	20241210	105200	31259215	2445	2445	2445	2445	0
547	20241210	105100	31259215	2445	2445	2445	2445	0
548	20241210	105000	31259215	2445	2445	2445	2445	0
549	20241210	104900	31259215	2445	2445	2445	2445	248
550	20241210	104800	30652855	2445	2445	2445	2445	0
551	20241210	104700	30652855	2445	2445	2445	2445	0
552	20241210	104600	30652855	2445	2435	2445	2435	23
553	20241210	104500	30596840	2435	2435	2435	2435	8
554	20241210	104400	30577360	2435	2435	2435	2435	0
555	20241210	104300	30577360	2435	2435	2435	2435	45
556	20241210	104200	30467785	2445	2445	2445	2445	0
557	20241210	104100	30467785	2445	2445	2445	2445	0
558	20241210	104000	30467785	2445	2445	2445	2445	1
559	20241210	103900	30465340	2440	2440	2440	2440	0
560	20241210	103800	30465340	2440	2440	2440	2440	0
561	20241210	103700	30465340	2440	2440	2440	2440	0
562	20241210	103600	30465340	2440	2440	2440	2440	0
563	20241210	103500	30465340	2440	2440	2440	2440	0
564	20241210	103400	30465340	2440	2440	2440	2440	0
565	20241210	103300	30465340	2440	2440	2440	2440	100
566	20241210	103200	30221340	2440	2440	2440	2440	0
567	20241210	103100	30221340	2440	2440	2440	2440	95
568	20241210	103000	29989540	2440	2440	2440	2440	12
569	20241210	102900	29960260	2450	2450	2450	2450	0
570	20241210	102800	29960260	2450	2450	2450	2450	0
571	20241210	102700	29960260	2450	2450	2450	2450	0
572	20241210	102600	29960260	2450	2450	2450	2450	0
573	20241210	102500	29960260	2450	2450	2450	2450	0
574	20241210	102400	29960260	2450	2435	2450	2435	2600
575	20241210	102300	23600980	2435	2435	2435	2435	0
576	20241210	102200	23600980	2435	2435	2435	2435	0
577	20241210	102100	23600980	2435	2430	2435	2430	231
578	20241210	102000	23039545	2425	2425	2425	2425	0
579	20241210	101900	23039545	2425	2425	2425	2425	928
580	20241210	101800	20789145	2410	2410	2410	2410	4
581	20241210	101700	20779505	2425	2425	2425	2425	0
582	20241210	101600	20779505	2425	2425	2425	2425	0
583	20241210	101500	20779505	2425	2425	2425	2425	0
584	20241210	101400	20779505	2425	2425	2425	2425	0
585	20241210	101300	20779505	2425	2425	2425	2425	0
586	20241210	101200	20779505	2425	2425	2425	2425	1
587	20241210	101100	20777080	2410	2410	2410	2410	0
588	20241210	101000	20777080	2410	2410	2410	2410	30
589	20241210	100900	20704780	2425	2425	2425	2425	0
590	20241210	100800	20704780	2425	2425	2425	2425	0
591	20241210	100700	20704780	2425	2425	2425	2425	0
592	20241210	100600	20704780	2425	2425	2425	2425	50
593	20241210	100500	20583530	2425	2425	2425	2425	2
594	20241210	100400	20578680	2425	2425	2425	2425	0
595	20241210	100300	20578680	2425	2425	2425	2425	0
596	20241210	100200	20578680	2425	2425	2425	2425	1
597	20241210	100100	20576255	2420	2415	2420	2415	376
598	20241210	100000	19667215	2415	2415	2415	2415	0
599	20241210	095900	19667215	2415	2415	2415	2415	0
600	20241210	095800	19667215	2415	2415	2415	2415	0
601	20241210	095700	19667215	2415	2415	2415	2415	50
602	20241210	095600	19546465	2410	2410	2410	2410	0
603	20241210	095500	19546465	2410	2410	2410	2410	295
604	20241210	095400	18835515	2405	2405	2405	2405	0
605	20241210	095300	18835515	2405	2405	2405	2405	0
606	20241210	095200	18835515	2405	2405	2405	2405	0
607	20241210	095100	18835515	2405	2405	2405	2405	0
608	20241210	095000	18835515	2405	2405	2405	2405	0
609	20241210	094900	18835515	2405	2405	2405	2405	0
610	20241210	094800	18835515	2405	2405	2405	2405	0
611	20241210	094700	18835515	2405	2405	2405	2405	100
612	20241210	094600	18595015	2405	2400	2405	2400	400
613	20241210	094500	17634015	2410	2410	2410	2410	0
614	20241210	094400	17634015	2410	2410	2410	2410	0
615	20241210	094300	17634015	2410	2410	2410	2410	0
616	20241210	094200	17634015	2410	2410	2410	2410	0
617	20241210	094100	17634015	2410	2415	2415	2410	11
618	20241210	094000	17607500	2410	2410	2410	2410	336
619	20241210	093900	16797740	2410	2395	2410	2395	2
620	20241210	093800	16792935	2395	2410	2410	2395	262
621	20241210	093700	16162445	2395	2395	2395	2395	30
622	20241210	093600	16090595	2400	2415	2415	2400	203
623	20241210	093500	15603350	2415	2415	2415	2415	68
624	20241210	093400	15439130	2415	2415	2415	2415	0
625	20241210	093300	15439130	2415	2415	2415	2415	1
626	20241210	093200	15436715	2415	2415	2415	2415	0
627	20241210	093100	15436715	2415	2410	2415	2410	101
628	20241210	093000	15193300	2410	2410	2410	2410	273
629	20241210	092900	14535370	2390	2390	2390	2390	0
630	20241210	092800	14535370	2390	2390	2390	2390	5
631	20241210	092700	14523420	2410	2410	2410	2410	0
632	20241210	092600	14523420	2410	2385	2410	2385	99
633	20241210	092500	14287280	2385	2385	2385	2385	2995
634	20241210	092400	7144205	2395	2395	2395	2395	200
635	20241210	092300	6665205	2390	2390	2390	2390	0
636	20241210	092200	6665205	2390	2410	2410	2390	1200
637	20241210	092100	3793205	2410	2410	2410	2410	200
638	20241210	092000	3311205	2390	2390	2390	2390	0
639	20241210	091900	3311205	2390	2390	2390	2390	300
640	20241210	091800	2594205	2390	2390	2390	2390	0
641	20241210	091700	2594205	2390	2390	2390	2390	235
642	20241210	091600	2032555	2410	2410	2410	2410	10
643	20241210	091500	2008455	2410	2410	2410	2410	0
644	20241210	091400	2008455	2410	2410	2410	2410	0
645	20241210	091300	2008455	2410	2410	2410	2410	0
646	20241210	091200	2008455	2410	2410	2410	2410	51
647	20241210	091100	1885545	2410	2410	2410	2410	0
648	20241210	091000	1885545	2410	2410	2410	2410	1
649	20241210	090900	1883135	2410	2410	2410	2410	0
650	20241210	090800	1883135	2410	2410	2410	2410	222
651	20241210	090700	1348115	2410	2410	2410	2410	227
652	20241210	090600	801045	2385	2385	2385	2385	0
653	20241210	090500	801045	2385	2385	2385	2385	7
654	20241210	090400	784350	2385	2385	2385	2385	0
655	20241210	090300	784350	2385	2385	2385	2385	10
656	20241210	090200	760500	2340	2340	2340	2340	0
657	20241210	090100	760500	2340	2340	2340	2340	0
658	20241210	090000	760500	2340	2340	2340	2340	325