KissMeData/199550/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204000	324052960	5130	5130	5130	5130	2529
3	20241210	203900	324052960	5130	5130	5130	5130	0
4	20241210	203800	324052960	5130	5130	5130	5130	0
5	20241210	203700	324052960	5130	5130	5130	5130	0
6	20241210	203600	324052960	5130	5130	5130	5130	0
7	20241210	203500	324052960	5130	5130	5130	5130	0
8	20241210	203400	324052960	5130	5130	5130	5130	0
9	20241210	203300	324052960	5130	5130	5130	5130	0
10	20241210	203200	324052960	5130	5130	5130	5130	0
11	20241210	203100	324052960	5130	5130	5130	5130	0
12	20241210	203000	324052960	5130	5130	5130	5130	0
13	20241210	202900	324052960	5130	5130	5130	5130	0
14	20241210	202800	324052960	5130	5130	5130	5130	0
15	20241210	202700	324052960	5130	5130	5130	5130	0
16	20241210	202600	324052960	5130	5130	5130	5130	0
17	20241210	202500	324052960	5130	5130	5130	5130	0
18	20241210	202400	324052960	5130	5130	5130	5130	0
19	20241210	202300	324052960	5130	5130	5130	5130	0
20	20241210	202200	324052960	5130	5130	5130	5130	0
21	20241210	202100	324052960	5130	5130	5130	5130	0
22	20241210	202000	324052960	5130	5130	5130	5130	0
23	20241210	201900	324052960	5130	5130	5130	5130	0
24	20241210	201800	324052960	5130	5130	5130	5130	0
25	20241210	201700	324052960	5130	5130	5130	5130	0
26	20241210	201600	324052960	5130	5130	5130	5130	0
27	20241210	201500	324052960	5130	5130	5130	5130	0
28	20241210	201400	324052960	5130	5130	5130	5130	0
29	20241210	201300	324052960	5130	5130	5130	5130	0
30	20241210	201200	324052960	5130	5130	5130	5130	0
31	20241210	201100	324052960	5130	5130	5130	5130	0
32	20241210	201000	324052960	5130	5130	5130	5130	2529
33	20241210	200900	324052960	5130	5130	5130	5130	0
34	20241210	200800	324052960	5130	5130	5130	5130	0
35	20241210	200700	324052960	5130	5130	5130	5130	0
36	20241210	200600	324052960	5130	5130	5130	5130	0
37	20241210	200500	324052960	5130	5130	5130	5130	0
38	20241210	200400	324052960	5130	5130	5130	5130	0
39	20241210	200300	324052960	5130	5130	5130	5130	0
40	20241210	200200	324052960	5130	5130	5130	5130	0
41	20241210	200100	324052960	5130	5130	5130	5130	0
42	20241210	200000	324052960	5130	5130	5130	5130	0
43	20241210	195900	324052960	5130	5130	5130	5130	0
44	20241210	195800	324052960	5130	5130	5130	5130	0
45	20241210	195700	324052960	5130	5130	5130	5130	0
46	20241210	195600	324052960	5130	5130	5130	5130	0
47	20241210	195500	324052960	5130	5130	5130	5130	0
48	20241210	195400	324052960	5130	5130	5130	5130	0
49	20241210	195300	324052960	5130	5130	5130	5130	0
50	20241210	195200	324052960	5130	5130	5130	5130	0
51	20241210	195100	324052960	5130	5130	5130	5130	0
52	20241210	195000	324052960	5130	5130	5130	5130	0
53	20241210	194900	324052960	5130	5130	5130	5130	0
54	20241210	194800	324052960	5130	5130	5130	5130	0
55	20241210	194700	324052960	5130	5130	5130	5130	0
56	20241210	194600	324052960	5130	5130	5130	5130	0
57	20241210	194500	324052960	5130	5130	5130	5130	0
58	20241210	194400	324052960	5130	5130	5130	5130	0
59	20241210	194300	324052960	5130	5130	5130	5130	0
60	20241210	194200	324052960	5130	5130	5130	5130	0
61	20241210	194100	324052960	5130	5130	5130	5130	0
62	20241210	194000	324052960	5130	5130	5130	5130	2529
63	20241210	193900	324052960	5130	5130	5130	5130	0
64	20241210	193800	324052960	5130	5130	5130	5130	0
65	20241210	193700	324052960	5130	5130	5130	5130	0
66	20241210	193600	324052960	5130	5130	5130	5130	0
67	20241210	193500	324052960	5130	5130	5130	5130	0
68	20241210	193400	324052960	5130	5130	5130	5130	0
69	20241210	193300	324052960	5130	5130	5130	5130	0
70	20241210	193200	324052960	5130	5130	5130	5130	0
71	20241210	193100	324052960	5130	5130	5130	5130	0
72	20241210	193000	324052960	5130	5130	5130	5130	0
73	20241210	192900	324052960	5130	5130	5130	5130	0
74	20241210	192800	324052960	5130	5130	5130	5130	0
75	20241210	192700	324052960	5130	5130	5130	5130	0
76	20241210	192600	324052960	5130	5130	5130	5130	0
77	20241210	192500	324052960	5130	5130	5130	5130	0
78	20241210	192400	324052960	5130	5130	5130	5130	0
79	20241210	192300	324052960	5130	5130	5130	5130	0
80	20241210	192200	324052960	5130	5130	5130	5130	0
81	20241210	192100	324052960	5130	5130	5130	5130	0
82	20241210	192000	324052960	5130	5130	5130	5130	0
83	20241210	191900	324052960	5130	5130	5130	5130	0
84	20241210	191800	324052960	5130	5130	5130	5130	0
85	20241210	191700	324052960	5130	5130	5130	5130	0
86	20241210	191600	324052960	5130	5130	5130	5130	0
87	20241210	191500	324052960	5130	5130	5130	5130	0
88	20241210	191400	324052960	5130	5130	5130	5130	0
89	20241210	191300	324052960	5130	5130	5130	5130	0
90	20241210	191200	324052960	5130	5130	5130	5130	0
91	20241210	191100	324052960	5130	5130	5130	5130	0
92	20241210	191000	324052960	5130	5130	5130	5130	2529
93	20241210	190900	324052960	5130	5130	5130	5130	0
94	20241210	190800	324052960	5130	5130	5130	5130	0
95	20241210	190700	324052960	5130	5130	5130	5130	0
96	20241210	190600	324052960	5130	5130	5130	5130	0
97	20241210	190500	324052960	5130	5130	5130	5130	0
98	20241210	190400	324052960	5130	5130	5130	5130	0
99	20241210	190300	324052960	5130	5130	5130	5130	0
100	20241210	190200	324052960	5130	5130	5130	5130	0
101	20241210	190100	324052960	5130	5130	5130	5130	0
102	20241210	190000	324052960	5130	5130	5130	5130	0
103	20241210	185900	324052960	5130	5130	5130	5130	0
104	20241210	185800	324052960	5130	5130	5130	5130	0
105	20241210	185700	324052960	5130	5130	5130	5130	0
106	20241210	185600	324052960	5130	5130	5130	5130	0
107	20241210	185500	324052960	5130	5130	5130	5130	0
108	20241210	185400	324052960	5130	5130	5130	5130	0
109	20241210	185300	324052960	5130	5130	5130	5130	0
110	20241210	185200	324052960	5130	5130	5130	5130	0
111	20241210	185100	324052960	5130	5130	5130	5130	0
112	20241210	185000	324052960	5130	5130	5130	5130	0
113	20241210	184900	324052960	5130	5130	5130	5130	0
114	20241210	184800	324052960	5130	5130	5130	5130	0
115	20241210	184700	324052960	5130	5130	5130	5130	0
116	20241210	184600	324052960	5130	5130	5130	5130	0
117	20241210	184500	324052960	5130	5130	5130	5130	0
118	20241210	184400	324052960	5130	5130	5130	5130	0
119	20241210	184300	324052960	5130	5130	5130	5130	0
120	20241210	184200	324052960	5130	5130	5130	5130	0
121	20241210	184100	324052960	5130	5130	5130	5130	0
122	20241210	184000	324052960	5130	5130	5130	5130	2529
123	20241210	183900	324052960	5130	5130	5130	5130	0
124	20241210	183800	324052960	5130	5130	5130	5130	0
125	20241210	183700	324052960	5130	5130	5130	5130	0
126	20241210	183600	324052960	5130	5130	5130	5130	0
127	20241210	183500	324052960	5130	5130	5130	5130	0
128	20241210	183400	324052960	5130	5130	5130	5130	0
129	20241210	183300	324052960	5130	5130	5130	5130	0
130	20241210	183200	324052960	5130	5130	5130	5130	0
131	20241210	183100	324052960	5130	5130	5130	5130	0
132	20241210	183000	324052960	5130	5130	5130	5130	0
133	20241210	182900	324052960	5130	5130	5130	5130	0
134	20241210	182800	324052960	5130	5130	5130	5130	0
135	20241210	182700	324052960	5130	5130	5130	5130	0
136	20241210	182600	324052960	5130	5130	5130	5130	0
137	20241210	182500	324052960	5130	5130	5130	5130	0
138	20241210	182400	324052960	5130	5130	5130	5130	0
139	20241210	182300	324052960	5130	5130	5130	5130	0
140	20241210	182200	324052960	5130	5130	5130	5130	0
141	20241210	182100	324052960	5130	5130	5130	5130	0
142	20241210	182000	324052960	5130	5130	5130	5130	0
143	20241210	181900	324052960	5130	5130	5130	5130	0
144	20241210	181800	324052960	5130	5130	5130	5130	0
145	20241210	181700	324052960	5130	5130	5130	5130	0
146	20241210	181600	324052960	5130	5130	5130	5130	0
147	20241210	181500	324052960	5130	5130	5130	5130	0
148	20241210	181400	324052960	5130	5130	5130	5130	0
149	20241210	181300	324052960	5130	5130	5130	5130	0
150	20241210	181200	324052960	5130	5130	5130	5130	0
151	20241210	181100	324052960	5130	5130	5130	5130	0
152	20241210	181000	324052960	5130	5130	5130	5130	2529
153	20241210	180900	324052960	5130	5130	5130	5130	0
154	20241210	180800	324052960	5130	5130	5130	5130	0
155	20241210	180700	324052960	5130	5130	5130	5130	0
156	20241210	180600	324052960	5130	5130	5130	5130	0
157	20241210	180500	324052960	5130	5130	5130	5130	0
158	20241210	180400	324052960	5130	5130	5130	5130	0
159	20241210	180300	324052960	5130	5130	5130	5130	0
160	20241210	180200	324052960	5130	5130	5130	5130	0
161	20241210	180100	324052960	5130	5130	5130	5130	0
162	20241210	180000	324052960	5130	5130	5130	5130	0
163	20241210	175900	324052960	5130	5130	5130	5130	0
164	20241210	175800	324052960	5130	5130	5130	5130	0
165	20241210	175700	324052960	5130	5130	5130	5130	0
166	20241210	175600	324052960	5130	5130	5130	5130	0
167	20241210	175500	324052960	5130	5130	5130	5130	0
168	20241210	175400	324052960	5130	5130	5130	5130	0
169	20241210	175300	324052960	5130	5130	5130	5130	0
170	20241210	175200	324052960	5130	5130	5130	5130	0
171	20241210	175100	324052960	5130	5130	5130	5130	0
172	20241210	175000	324052960	5130	5130	5130	5130	0
173	20241210	174900	324052960	5130	5130	5130	5130	0
174	20241210	174800	324052960	5130	5130	5130	5130	0
175	20241210	174700	324052960	5130	5130	5130	5130	0
176	20241210	174600	324052960	5130	5130	5130	5130	0
177	20241210	174500	324052960	5130	5130	5130	5130	0
178	20241210	174400	324052960	5130	5130	5130	5130	0
179	20241210	174300	324052960	5130	5130	5130	5130	0
180	20241210	174200	324052960	5130	5130	5130	5130	0
181	20241210	174100	324052960	5130	5130	5130	5130	0
182	20241210	174000	324052960	5130	5130	5130	5130	2529
183	20241210	173900	324052960	5130	5130	5130	5130	0
184	20241210	173800	324052960	5130	5130	5130	5130	0
185	20241210	173700	324052960	5130	5130	5130	5130	0
186	20241210	173600	324052960	5130	5130	5130	5130	0
187	20241210	173500	324052960	5130	5130	5130	5130	0
188	20241210	173400	324052960	5130	5130	5130	5130	0
189	20241210	173300	324052960	5130	5130	5130	5130	0
190	20241210	173200	324052960	5130	5130	5130	5130	0
191	20241210	173100	324052960	5130	5130	5130	5130	0
192	20241210	173000	324052960	5130	5130	5130	5130	0
193	20241210	172900	324052960	5130	5130	5130	5130	0
194	20241210	172800	324052960	5130	5130	5130	5130	0
195	20241210	172700	324052960	5130	5130	5130	5130	0
196	20241210	172600	324052960	5130	5130	5130	5130	0
197	20241210	172500	324052960	5130	5130	5130	5130	0
198	20241210	172400	324052960	5130	5130	5130	5130	0
199	20241210	172300	324052960	5130	5130	5130	5130	0
200	20241210	172200	324052960	5130	5130	5130	5130	0
201	20241210	172100	324052960	5130	5130	5130	5130	0
202	20241210	172000	324052960	5130	5130	5130	5130	0
203	20241210	171900	324052960	5130	5130	5130	5130	0
204	20241210	171800	324052960	5130	5130	5130	5130	0
205	20241210	171700	324052960	5130	5130	5130	5130	0
206	20241210	171600	324052960	5130	5130	5130	5130	0
207	20241210	171500	324052960	5130	5130	5130	5130	0
208	20241210	171400	324052960	5130	5130	5130	5130	0
209	20241210	171300	324052960	5130	5130	5130	5130	0
210	20241210	171200	324052960	5130	5130	5130	5130	0
211	20241210	171100	324052960	5130	5130	5130	5130	0
212	20241210	171000	324052960	5130	5130	5130	5130	2529
213	20241210	170900	324052960	5130	5130	5130	5130	0
214	20241210	170800	324052960	5130	5130	5130	5130	0
215	20241210	170700	324052960	5130	5130	5130	5130	0
216	20241210	170600	324052960	5130	5130	5130	5130	0
217	20241210	170500	324052960	5130	5130	5130	5130	0
218	20241210	170400	324052960	5130	5130	5130	5130	0
219	20241210	170300	324052960	5130	5130	5130	5130	0
220	20241210	170200	324052960	5130	5130	5130	5130	0
221	20241210	170100	324052960	5130	5130	5130	5130	0
222	20241210	170000	324052960	5130	5130	5130	5130	0
223	20241210	165900	324052960	5130	5130	5130	5130	0
224	20241210	165800	324052960	5130	5130	5130	5130	0
225	20241210	165700	324052960	5130	5130	5130	5130	0
226	20241210	165600	324052960	5130	5130	5130	5130	0
227	20241210	165500	324052960	5130	5130	5130	5130	0
228	20241210	165400	324052960	5130	5130	5130	5130	0
229	20241210	165300	324052960	5130	5130	5130	5130	0
230	20241210	165200	324052960	5130	5130	5130	5130	0
231	20241210	165100	324052960	5130	5130	5130	5130	0
232	20241210	165000	324052960	5130	5130	5130	5130	0
233	20241210	164900	324052960	5130	5130	5130	5130	0
234	20241210	164800	324052960	5130	5130	5130	5130	0
235	20241210	164700	324052960	5130	5130	5130	5130	0
236	20241210	164600	324052960	5130	5130	5130	5130	0
237	20241210	164500	324052960	5130	5130	5130	5130	0
238	20241210	164400	324052960	5130	5130	5130	5130	0
239	20241210	164300	324052960	5130	5130	5130	5130	0
240	20241210	164200	324052960	5130	5130	5130	5130	0
241	20241210	164100	324052960	5130	5130	5130	5130	0
242	20241210	164000	324052960	5130	5130	5130	5130	2529
243	20241210	163900	324052960	5130	5130	5130	5130	0
244	20241210	163800	324052960	5130	5130	5130	5130	0
245	20241210	163700	324052960	5130	5130	5130	5130	0
246	20241210	163600	324052960	5130	5130	5130	5130	0
247	20241210	163500	324052960	5130	5130	5130	5130	0
248	20241210	163400	324052960	5130	5130	5130	5130	0
249	20241210	163300	324052960	5130	5130	5130	5130	0
250	20241210	163200	324052960	5130	5130	5130	5130	0
251	20241210	163100	324052960	5130	5130	5130	5130	0
252	20241210	163000	324052960	5130	5130	5130	5130	0
253	20241210	162900	324052960	5130	5130	5130	5130	0
254	20241210	162800	324052960	5130	5130	5130	5130	0
255	20241210	162700	324052960	5130	5130	5130	5130	0
256	20241210	162600	324052960	5130	5130	5130	5130	0
257	20241210	162500	324052960	5130	5130	5130	5130	0
258	20241210	162400	324052960	5130	5130	5130	5130	0
259	20241210	162300	324052960	5130	5130	5130	5130	0
260	20241210	162200	324052960	5130	5130	5130	5130	0
261	20241210	162100	324052960	5130	5130	5130	5130	0
262	20241210	162000	324052960	5130	5130	5130	5130	0
263	20241210	161900	324052960	5130	5130	5130	5130	0
264	20241210	161800	324052960	5130	5130	5130	5130	0
265	20241210	161700	324052960	5130	5130	5130	5130	0
266	20241210	161600	324052960	5130	5130	5130	5130	0
267	20241210	161500	324052960	5130	5130	5130	5130	0
268	20241210	161400	324052960	5130	5130	5130	5130	0
269	20241210	161300	324052960	5130	5130	5130	5130	0
270	20241210	161200	324052960	5130	5130	5130	5130	0
271	20241210	161100	324052960	5130	5130	5130	5130	0
272	20241210	161000	324052960	5130	5130	5130	5130	2529
273	20241210	160900	324052960	5130	5130	5130	5130	0
274	20241210	160800	324052960	5130	5130	5130	5130	0
275	20241210	160700	324052960	5130	5130	5130	5130	0
276	20241210	160600	324052960	5130	5130	5130	5130	0
277	20241210	160500	324052960	5130	5130	5130	5130	0
278	20241210	160400	324052960	5130	5130	5130	5130	0
279	20241210	160300	324052960	5130	5130	5130	5130	0
280	20241210	160200	324052960	5130	5130	5130	5130	0
281	20241210	160100	324052960	5130	5130	5130	5130	0
282	20241210	160000	324052960	5130	5130	5130	5130	0
283	20241210	155900	324052960	5130	5130	5130	5130	0
284	20241210	155800	324052960	5130	5130	5130	5130	0
285	20241210	155700	324052960	5130	5130	5130	5130	0
286	20241210	155600	324052960	5130	5130	5130	5130	0
287	20241210	155500	324052960	5130	5130	5130	5130	0
288	20241210	155400	324052960	5130	5130	5130	5130	0
289	20241210	155300	324052960	5130	5130	5130	5130	0
290	20241210	155200	324052960	5130	5130	5130	5130	0
291	20241210	155100	324052960	5130	5130	5130	5130	0
292	20241210	155000	324052960	5130	5130	5130	5130	0
293	20241210	154900	324052960	5130	5130	5130	5130	0
294	20241210	154800	324052960	5130	5130	5130	5130	0
295	20241210	154700	324052960	5130	5130	5130	5130	0
296	20241210	154600	324052960	5130	5130	5130	5130	0
297	20241210	154500	324052960	5130	5130	5130	5130	0
298	20241210	154400	324052960	5130	5130	5130	5130	0
299	20241210	154300	324052960	5130	5130	5130	5130	0
300	20241210	154200	324052960	5130	5130	5130	5130	0
301	20241210	154100	324052960	5130	5130	5130	5130	0
302	20241210	154000	324052960	5130	5130	5130	5130	2529
303	20241210	153900	324052960	5130	5130	5130	5130	0
304	20241210	153800	324052960	5130	5130	5130	5130	0
305	20241210	153700	324052960	5130	5130	5130	5130	0
306	20241210	153600	324052960	5130	5130	5130	5130	0
307	20241210	153500	324052960	5130	5130	5130	5130	0
308	20241210	153400	324052960	5130	5130	5130	5130	0
309	20241210	153300	324052960	5130	5130	5130	5130	0
310	20241210	153200	324052960	5130	5130	5130	5130	0
311	20241210	153100	324052960	5130	5130	5130	5130	0
312	20241210	153000	324052960	5130	5130	5130	5130	2529
313	20241210	152900	311079190	5110	5110	5110	5110	0
314	20241210	152800	311079190	5110	5110	5110	5110	0
315	20241210	152700	311079190	5110	5110	5110	5110	0
316	20241210	152600	311079190	5110	5110	5110	5110	0
317	20241210	152500	311079190	5110	5110	5110	5110	0
318	20241210	152400	311079190	5110	5110	5110	5110	0
319	20241210	152300	311079190	5110	5110	5110	5110	0
320	20241210	152200	311079190	5110	5110	5110	5110	0
321	20241210	152100	311079190	5110	5110	5110	5110	0
322	20241210	152000	311079190	5110	5110	5110	5110	0
323	20241210	151900	311079190	5110	5110	5110	5110	116
324	20241210	151800	310486430	5110	5110	5110	5110	6
325	20241210	151700	310455770	5110	5110	5110	5110	0
326	20241210	151600	310455770	5110	5110	5110	5110	0
327	20241210	151500	310455770	5110	5110	5110	5110	0
328	20241210	151400	310455770	5110	5110	5110	5110	0
329	20241210	151300	310455770	5110	5110	5110	5110	0
330	20241210	151200	310455770	5110	5110	5110	5110	7
331	20241210	151100	310420000	5080	5080	5080	5080	68
332	20241210	151000	310074560	5080	5050	5080	5050	152
333	20241210	150900	309306930	5080	5080	5080	5080	0
334	20241210	150800	309306930	5080	5080	5080	5080	0
335	20241210	150700	309306930	5080	5080	5080	5080	1
336	20241210	150600	309301850	5060	5060	5060	5060	36
337	20241210	150500	309119690	5060	5060	5060	5060	104
338	20241210	150400	308593450	5060	5060	5060	5060	0
339	20241210	150300	308593450	5060	5060	5060	5020	3
340	20241210	150200	308578310	5060	5050	5060	5050	163
341	20241210	150100	307755150	5060	5060	5060	5060	0
342	20241210	150000	307755150	5060	5080	5080	4945	2676
343	20241210	145900	294321090	5120	5120	5120	5120	4
344	20241210	145800	294300610	5120	5120	5120	5120	0
345	20241210	145700	294300610	5120	5120	5120	5120	0
346	20241210	145600	294300610	5120	5100	5120	5070	447
347	20241210	145500	292021320	5120	5120	5120	5120	1
348	20241210	145400	292016200	5120	5120	5120	5120	39
349	20241210	145300	291816520	5100	5130	5130	5100	70
350	20241210	145200	291459390	5130	5120	5130	5120	310
351	20241210	145100	289872100	5130	5130	5130	5130	13
352	20241210	145000	289805410	5130	5110	5130	5110	645
353	20241210	144900	286509170	5090	5080	5100	5080	678
354	20241210	144800	283058690	5090	5090	5090	5090	5
355	20241210	144700	283033240	5090	5090	5090	5090	190
356	20241210	144600	282066140	5100	5100	5100	5100	200
357	20241210	144500	281046140	5090	5100	5100	5090	1267
358	20241210	144400	274590710	5090	5090	5090	5090	0
359	20241210	144300	274590710	5090	5090	5090	5090	286
360	20241210	144200	273134970	5090	5090	5090	5090	0
361	20241210	144100	273134970	5090	5090	5090	5090	0
362	20241210	144000	273134970	5090	5080	5090	5080	2
363	20241210	143900	273124800	5090	5080	5090	5080	2
364	20241210	143800	273114630	5070	5070	5070	5070	13
365	20241210	143700	273048720	5070	5090	5090	5070	6
366	20241210	143600	273018280	5090	5090	5090	5090	31
367	20241210	143500	272860490	5090	5090	5090	5090	0
368	20241210	143400	272860490	5090	5080	5090	5080	2
369	20241210	143300	272850320	5070	5070	5070	5070	0
370	20241210	143200	272850320	5070	5110	5110	5070	7
371	20241210	143100	272814590	5110	5110	5110	5110	3
372	20241210	143000	272799260	5110	5110	5110	5110	3
373	20241210	142900	272783930	5110	5110	5110	5110	3
374	20241210	142800	272768600	5110	5090	5110	5090	671
375	20241210	142700	269350810	5090	5060	5090	5060	91
376	20241210	142600	268887650	5090	5090	5090	5090	0
377	20241210	142500	268887650	5090	5090	5090	5090	1
378	20241210	142400	268882560	5090	5080	5090	5080	5
379	20241210	142300	268857140	5080	5080	5080	5080	347
380	20241210	142200	267094380	5080	5070	5080	5070	144
381	20241210	142100	266363320	5060	5060	5060	5060	0
382	20241210	142000	266363320	5060	5060	5060	5060	33
383	20241210	141900	266196340	5060	5070	5070	5060	736
384	20241210	141800	262471810	5060	5060	5060	5060	6
385	20241210	141700	262441450	5070	5070	5070	5070	100
386	20241210	141600	261934450	5070	5060	5070	5060	14
387	20241210	141500	261863600	5060	5060	5060	5060	1
388	20241210	141400	261858540	5080	5080	5080	5080	0
389	20241210	141300	261858540	5080	5080	5080	5080	0
390	20241210	141200	261858540	5080	5080	5080	5080	0
391	20241210	141100	261858540	5080	5080	5080	5080	0
392	20241210	141000	261858540	5080	5080	5080	5080	0
393	20241210	140900	261858540	5080	5080	5080	5080	2
394	20241210	140800	261848380	5080	5080	5080	5080	52
395	20241210	140700	261584220	5050	5050	5050	5050	40
396	20241210	140600	261382220	5090	5090	5090	5090	101
397	20241210	140500	260868130	5090	5090	5090	5090	30
398	20241210	140400	260715430	5090	5090	5090	5090	1
399	20241210	140300	260710340	5090	5090	5090	5090	0
400	20241210	140200	260710340	5090	5090	5090	5090	0
401	20241210	140100	260710340	5090	5090	5090	5050	26
402	20241210	140000	260578960	5090	5090	5090	5090	0
403	20241210	135900	260578960	5090	5090	5090	5090	3
404	20241210	135800	260563690	5070	5090	5090	5070	401
405	20241210	135700	258524600	5090	5090	5090	5090	1
406	20241210	135600	258519510	5090	5090	5090	5090	0
407	20241210	135500	258519510	5090	5090	5090	5090	0
408	20241210	135400	258519510	5090	5090	5090	5090	9
409	20241210	135300	258473700	5100	5090	5100	5090	9
410	20241210	135200	258427880	5090	5040	5090	5040	6655
411	20241210	135100	224808410	5030	5030	5030	5030	0
412	20241210	135000	224808410	5030	5030	5030	5030	0
413	20241210	134900	224808410	5030	5030	5030	5030	0
414	20241210	134800	224808410	5030	5020	5030	5020	866
415	20241210	134700	220454360	5020	5020	5020	5020	150
416	20241210	134600	219701360	5020	5020	5020	5020	0
417	20241210	134500	219701360	5020	5020	5020	5020	0
418	20241210	134400	219701360	5020	5020	5020	5020	0
419	20241210	134300	219701360	5020	5020	5020	5020	0
420	20241210	134200	219701360	5020	5020	5020	5020	0
421	20241210	134100	219701360	5020	5010	5020	5010	2
422	20241210	134000	219691330	5010	5010	5010	5010	3
423	20241210	133900	219676300	5020	5020	5020	5020	0
424	20241210	133800	219676300	5020	5020	5020	5020	1
425	20241210	133700	219671280	5020	5020	5020	5020	3
426	20241210	133600	219656220	5010	5010	5010	5010	1
427	20241210	133500	219651210	5020	5020	5020	5020	0
428	20241210	133400	219651210	5020	5020	5020	5020	0
429	20241210	133300	219651210	5020	5020	5020	5020	0
430	20241210	133200	219651210	5020	5020	5020	5020	0
431	20241210	133100	219651210	5020	5020	5020	5020	0
432	20241210	133000	219651210	5020	5020	5020	5020	0
433	20241210	132900	219651210	5020	5020	5020	5020	1
434	20241210	132800	219646190	5020	5020	5020	5020	10
435	20241210	132700	219595990	5020	5020	5020	5020	0
436	20241210	132600	219595990	5020	5010	5020	5010	95
437	20241210	132500	219119100	5010	5010	5010	5010	1
438	20241210	132400	219114090	5010	5010	5010	5010	0
439	20241210	132300	219114090	5010	5010	5010	5010	2
440	20241210	132200	219104070	5020	5020	5020	5020	0
441	20241210	132100	219104070	5020	5020	5020	5020	0
442	20241210	132000	219104070	5020	5020	5020	5020	0
443	20241210	131900	219104070	5020	5020	5020	5020	0
444	20241210	131800	219104070	5020	5020	5020	5020	0
445	20241210	131700	219104070	5020	5020	5020	5020	1
446	20241210	131600	219099050	5030	5030	5030	5030	0
447	20241210	131500	219099050	5030	5030	5030	5030	0
448	20241210	131400	219099050	5030	5030	5030	5030	0
449	20241210	131300	219099050	5030	5030	5030	5030	0
450	20241210	131200	219099050	5030	5030	5030	5030	0
451	20241210	131100	219099050	5030	5030	5030	5030	0
452	20241210	131000	219099050	5030	5030	5030	5030	0
453	20241210	130900	219099050	5030	5030	5030	5030	0
454	20241210	130800	219099050	5030	5030	5030	5030	1
455	20241210	130700	219094020	5030	5030	5030	5030	0
456	20241210	130600	219094020	5030	5030	5030	5030	0
457	20241210	130500	219094020	5030	5030	5030	5030	0
458	20241210	130400	219094020	5030	5030	5030	5030	5
459	20241210	130300	219068870	4980	4980	4980	4980	20
460	20241210	130200	218969270	4980	4980	4980	4980	3
461	20241210	130100	218954330	4990	4990	4990	4990	47
462	20241210	130000	218719800	4990	4990	4990	4990	1
463	20241210	125900	218714810	5000	5000	5000	5000	0
464	20241210	125800	218714810	5000	5000	5000	5000	0
465	20241210	125700	218714810	5000	5000	5000	5000	1
466	20241210	125600	218709810	5010	5010	5010	5010	0
467	20241210	125500	218709810	5010	5010	5010	5010	0
468	20241210	125400	218709810	5010	5010	5010	5010	0
469	20241210	125300	218709810	5010	5010	5010	5010	0
470	20241210	125200	218709810	5010	5010	5010	5010	0
471	20241210	125100	218709810	5010	5010	5010	5010	1
472	20241210	125000	218704800	5010	5000	5010	5000	71
473	20241210	124900	218349200	5000	5000	5000	5000	1
474	20241210	124800	218344200	4975	4975	4975	4975	0
475	20241210	124700	218344200	4975	4975	4975	4975	0
476	20241210	124600	218344200	4975	4975	4975	4975	21
477	20241210	124500	218239725	4975	4975	4975	4975	0
478	20241210	124400	218239725	4975	4995	4995	4975	20
479	20241210	124300	218140000	5000	5040	5040	5000	1153
480	20241210	124200	212369490	5040	5040	5040	5040	0
481	20241210	124100	212369490	5040	5040	5040	5040	0
482	20241210	124000	212369490	5040	5040	5040	5040	0
483	20241210	123900	212369490	5040	5010	5040	5010	18
484	20241210	123800	212279220	5010	5010	5010	5010	0
485	20241210	123700	212279220	5010	5010	5010	5010	10
486	20241210	123600	212229120	5040	5040	5040	5040	0
487	20241210	123500	212229120	5040	5040	5040	5040	0
488	20241210	123400	212229120	5040	5040	5040	5040	31
489	20241210	123300	212072880	5020	5020	5020	5020	0
490	20241210	123200	212072880	5020	5020	5020	5020	0
491	20241210	123100	212072880	5020	5020	5020	5020	0
492	20241210	123000	212072880	5020	5020	5020	5020	0
493	20241210	122900	212072880	5020	5020	5020	5020	237
494	20241210	122800	210883140	5010	5010	5010	5010	0
495	20241210	122700	210883140	5010	5010	5010	5010	0
496	20241210	122600	210883140	5010	5010	5010	5010	0
497	20241210	122500	210883140	5010	5010	5010	5010	0
498	20241210	122400	210883140	5010	5010	5010	5010	200
499	20241210	122300	209881140	5010	5010	5010	5010	0
500	20241210	122200	209881140	5010	5010	5010	5010	0
501	20241210	122100	209881140	5010	5010	5010	5010	0
502	20241210	122000	209881140	5010	4975	5010	4975	172
503	20241210	121900	209022920	5010	5010	5010	5010	0
504	20241210	121800	209022920	5010	5010	5010	5010	0
505	20241210	121700	209022920	5010	5010	5010	5010	0
506	20241210	121600	209022920	5010	5010	5010	5010	30
507	20241210	121500	208872620	4985	4985	4985	4985	14
508	20241210	121400	208802830	4985	4985	4985	4985	0
509	20241210	121300	208802830	4985	4985	4985	4985	0
510	20241210	121200	208802830	4985	4985	4985	4985	759
511	20241210	121100	205019215	4985	4985	4985	4985	0
512	20241210	121000	205019215	4985	4985	4985	4985	221
513	20241210	120900	203917530	4985	4985	4985	4985	0
514	20241210	120800	203917530	4985	4995	4995	4985	154
515	20241210	120700	203148970	5000	5040	5040	5000	4
516	20241210	120600	203128930	5040	5040	5040	5040	0
517	20241210	120500	203128930	5040	5040	5040	5040	103
518	20241210	120400	202609810	5040	5040	5040	5040	0
519	20241210	120300	202609810	5040	5040	5040	5040	0
520	20241210	120200	202609810	5040	5040	5040	5040	0
521	20241210	120100	202609810	5040	5030	5040	5030	2
522	20241210	120000	202599740	5030	5030	5030	5030	50
523	20241210	115900	202348240	5030	5030	5030	5030	0
524	20241210	115800	202348240	5030	5030	5030	5030	0
525	20241210	115700	202348240	5030	5030	5030	5030	25
526	20241210	115600	202222490	5030	5030	5030	5030	0
527	20241210	115500	202222490	5030	5030	5030	5030	0
528	20241210	115400	202222490	5030	5000	5030	5000	19
529	20241210	115300	202127370	4995	4995	4995	4995	10
530	20241210	115200	202077420	4995	4995	4995	4995	0
531	20241210	115100	202077420	4995	4995	4995	4995	1
532	20241210	115000	202072425	5000	5000	5000	5000	1
533	20241210	114900	202067425	5010	5010	5010	5010	1
534	20241210	114800	202062415	5000	5000	5000	5000	0
535	20241210	114700	202062415	5000	5000	5000	5000	209
536	20241210	114600	201017415	5030	5030	5030	5030	0
537	20241210	114500	201017415	5030	5030	5030	5030	8
538	20241210	114400	200977175	5030	5030	5030	5030	0
539	20241210	114300	200977175	5030	5030	5030	5030	1
540	20241210	114200	200972145	5030	5030	5030	5030	10
541	20241210	114100	200921845	5030	5030	5030	5030	0
542	20241210	114000	200921845	5030	5030	5030	5030	0
543	20241210	113900	200921845	5030	5030	5030	5030	0
544	20241210	113800	200921845	5030	5030	5030	5030	0
545	20241210	113700	200921845	5030	5030	5030	5030	0
546	20241210	113600	200921845	5030	5020	5030	5020	19
547	20241210	113500	200826455	4995	4995	4995	4995	12
548	20241210	113400	200766515	5020	5020	5020	5020	1
549	20241210	113300	200761495	5020	5020	5020	5020	0
550	20241210	113200	200761495	5020	5020	5020	5020	0
551	20241210	113100	200761495	5020	5020	5020	5020	1
552	20241210	113000	200756475	5030	5020	5030	5020	199
553	20241210	112900	199755915	4995	4995	4995	4995	0
554	20241210	112800	199755915	4995	4995	4995	4995	0
555	20241210	112700	199755915	4995	4995	4995	4995	0
556	20241210	112600	199755915	4995	5020	5020	4995	43
557	20241210	112500	199540405	5040	5040	5040	5040	0
558	20241210	112400	199540405	5040	5040	5040	5040	3
559	20241210	112300	199525285	5040	5040	5040	5040	1
560	20241210	112200	199520245	5030	5030	5030	5030	1
561	20241210	112100	199515215	4990	4990	4990	4990	0
562	20241210	112000	199515215	4990	4990	4990	4990	0
563	20241210	111900	199515215	4990	4995	4995	4990	15
564	20241210	111800	199440340	5040	5030	5040	5030	68
565	20241210	111700	199097800	5030	5030	5030	5030	210
566	20241210	111600	198041500	5030	5030	5030	5030	0
567	20241210	111500	198041500	5030	5030	5030	5030	0
568	20241210	111400	198041500	5030	5030	5030	5030	0
569	20241210	111300	198041500	5030	5030	5030	5030	0
570	20241210	111200	198041500	5030	5030	5030	5030	0
571	20241210	111100	198041500	5030	5030	5030	5030	0
572	20241210	111000	198041500	5030	5030	5030	5030	0
573	20241210	110900	198041500	5030	5030	5030	5030	0
574	20241210	110800	198041500	5030	5030	5030	5030	1
575	20241210	110700	198036470	5040	5040	5040	5040	0
576	20241210	110600	198036470	5040	5040	5040	5040	28
577	20241210	110500	197895350	5040	5040	5040	5040	0
578	20241210	110400	197895350	5040	5040	5040	5040	0
579	20241210	110300	197895350	5040	5040	5040	5040	0
580	20241210	110200	197895350	5040	5020	5040	5020	11
581	20241210	110100	197840050	5040	5040	5040	5040	0
582	20241210	110000	197840050	5040	5040	5040	5040	0
583	20241210	105900	197840050	5040	5040	5040	5040	0
584	20241210	105800	197840050	5040	5040	5040	5040	26
585	20241210	105700	197709010	4980	4980	4980	4980	0
586	20241210	105600	197709010	4980	4980	4980	4980	0
587	20241210	105500	197709010	4980	4980	4980	4980	0
588	20241210	105400	197709010	4980	5020	5050	4975	2228
589	20241210	105300	186510210	5020	5020	5020	5020	1
590	20241210	105200	186505190	5000	5000	5000	5000	66
591	20241210	105100	186175190	5020	5020	5020	5020	1
592	20241210	105000	186170170	5010	4995	5010	4995	703
593	20241210	104900	182654410	4990	4990	4990	4990	24
594	20241210	104800	182534650	4985	4985	4985	4985	246
595	20241210	104700	181308340	4985	4985	4985	4985	0
596	20241210	104600	181308340	4985	4985	4985	4985	0
597	20241210	104500	181308340	4985	4985	4985	4985	4
598	20241210	104400	181288400	4985	4985	4985	4985	0
599	20241210	104300	181288400	4985	4985	4985	4985	5
600	20241210	104200	181263475	4990	4990	4990	4990	0
601	20241210	104100	181263475	4990	4990	4990	4990	7
602	20241210	104000	181228545	4990	4990	4990	4990	3
603	20241210	103900	181213575	5000	5000	5000	5000	1
604	20241210	103800	181208575	4995	5000	5000	4995	494
605	20241210	103700	178739075	5010	5010	5010	5010	0
606	20241210	103600	178739075	5010	5010	5010	5010	500
607	20241210	103500	176234075	4995	4995	4995	4995	101
608	20241210	103400	175729580	5000	5000	5000	5000	23
609	20241210	103300	175614580	5010	5010	5010	5010	196
610	20241210	103200	174632620	5010	5020	5020	5010	695
611	20241210	103100	171148670	5010	5010	5010	5010	0
612	20241210	103000	171148670	5010	5010	5010	5010	0
613	20241210	102900	171148670	5010	5010	5010	5010	80
614	20241210	102800	170747870	5010	5010	5010	5010	0
615	20241210	102700	170747870	5010	4990	5010	4990	1476
616	20241210	102600	163362900	4990	4990	4990	4990	0
617	20241210	102500	163362900	4990	4990	4990	4990	1
618	20241210	102400	163357910	4990	4990	4990	4990	0
619	20241210	102300	163357910	4990	4990	4990	4990	8
620	20241210	102200	163317990	4990	4990	4990	4990	0
621	20241210	102100	163317990	4990	4990	4990	4990	33
622	20241210	102000	163153320	4960	4960	4960	4960	40
623	20241210	101900	162954920	4990	4990	4990	4990	1
624	20241210	101800	162949930	4995	4995	4995	4995	10
625	20241210	101700	162899980	5000	5000	5000	5000	0
626	20241210	101600	162899980	5000	5000	5000	5000	0
627	20241210	101500	162899980	5000	5000	5000	5000	0
628	20241210	101400	162899980	5000	5000	5000	5000	0
629	20241210	101300	162899980	5000	5000	5000	5000	0
630	20241210	101200	162899980	5000	5000	5000	5000	0
631	20241210	101100	162899980	5000	5000	5000	5000	0
632	20241210	101000	162899980	5000	5000	5000	5000	10
633	20241210	100900	162849980	5000	4980	5000	4980	1648
634	20241210	100800	154616670	4955	4955	4955	4955	147
635	20241210	100700	153888285	4950	4950	4950	4950	0
636	20241210	100600	153888285	4950	4975	4985	4950	223
637	20241210	100500	152778420	4975	4975	4975	4975	0
638	20241210	100400	152778420	4975	4975	4975	4975	0
639	20241210	100300	152778420	4975	4970	4975	4970	107
640	20241210	100200	152246620	4970	4970	4970	4970	77
641	20241210	100100	151863930	4935	4975	4975	4935	253
642	20241210	100000	150609255	4975	4975	4975	4975	0
643	20241210	095900	150609255	4975	4975	4975	4975	1
644	20241210	095800	150604280	4960	4955	4960	4955	522
645	20241210	095700	148015175	4935	4935	4935	4935	0
646	20241210	095600	148015175	4935	4935	4935	4935	74
647	20241210	095500	147649985	4940	4945	4945	4940	376
648	20241210	095400	145791295	4950	4950	4950	4950	138
649	20241210	095300	145108195	4955	4955	4955	4955	270
650	20241210	095200	143770345	4980	4980	4980	4980	24
651	20241210	095100	143650825	4985	4985	4985	4985	0
652	20241210	095000	143650825	4985	4985	4985	4985	0
653	20241210	094900	143650825	4985	4960	4985	4950	144
654	20241210	094800	142937085	4975	4975	4975	4975	0
655	20241210	094700	142937085	4975	4975	4975	4975	100
656	20241210	094600	142439585	4990	4995	4995	4990	2
657	20241210	094500	142429600	5000	5000	5000	5000	177
658	20241210	094400	141544600	4970	5000	5010	4970	735
659	20241210	094300	137876490	5010	5010	5010	5010	2
660	20241210	094200	137866470	5010	5020	5020	5010	220
661	20241210	094100	136762090	5000	5010	5010	4970	34
662	20241210	094000	136592480	5010	5000	5010	5000	831
663	20241210	093900	132435010	5010	5010	5010	5010	0
664	20241210	093800	132435010	5010	5010	5010	5010	0
665	20241210	093700	132435010	5010	4995	5010	4995	324
666	20241210	093600	130812860	5000	4995	5000	4995	205
667	20241210	093500	129788880	4995	4995	4995	4995	201
668	20241210	093400	128784885	5000	4965	5020	4955	5087
669	20241210	093300	103493165	4965	4995	4995	4965	37
670	20241210	093200	103309430	4995	5000	5000	4995	690
671	20241210	093100	99861880	4990	4990	4990	4990	107
672	20241210	093000	99327950	4990	4995	4995	4990	155
673	20241210	092900	98553750	5000	4990	5010	4990	412
674	20241210	092800	96493930	4960	4960	4960	4960	0
675	20241210	092700	96493930	4960	4995	4995	4960	742
676	20241210	092600	92789065	4995	4995	4995	4995	306
677	20241210	092500	91260595	4990	4985	4990	4985	168
678	20241210	092400	90422865	4970	4990	4990	4965	973
679	20241210	092300	85590795	4995	4990	4995	4990	613
680	20241210	092200	82530985	4995	4975	4995	4975	494
681	20241210	092100	80071095	4915	4985	4985	4915	1400
682	20241210	092000	73185160	4985	4985	4985	4985	61
683	20241210	091900	72881075	4985	4970	4985	4905	1049
684	20241210	091800	67709250	4925	4925	4925	4925	5
685	20241210	091700	67684625	4975	4960	4975	4960	175
686	20241210	091600	66815055	4960	4945	4960	4940	907
687	20241210	091500	62332025	4940	4935	4940	4920	88
688	20241210	091400	61898925	4920	4985	4985	4920	167
689	20241210	091300	61076115	5000	4950	5020	4905	1651
690	20241210	091200	52907625	4945	4940	4945	4940	259
691	20241210	091100	51627965	4940	4910	4940	4910	1124
692	20241210	091000	46099990	4865	4865	4865	4865	6
693	20241210	090900	46070800	4920	4865	4920	4865	11
694	20241210	090800	46017230	4900	4880	4900	4875	916
695	20241210	090700	41547090	4880	4880	4880	4880	10
696	20241210	090600	41498290	4880	4900	4950	4880	628
697	20241210	090500	38431550	4900	4870	4990	4850	3239
698	20241210	090400	22484795	4850	4865	4865	4850	681
699	20241210	090300	19177085	4865	4785	4865	4785	776
700	20241210	090200	15431660	4785	4785	4785	4785	4
701	20241210	090100	15412520	4780	4770	4780	4770	339
702	20241210	090000	13793760	4770	4675	4770	4675	2939