KissMeData/320000/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211900	459638510	2440	2440	2440	2440	1532
3	20241210	211800	459638510	2440	2440	2440	2440	0
4	20241210	211700	459638510	2440	2440	2440	2440	0
5	20241210	211600	459638510	2440	2440	2440	2440	0
6	20241210	211500	459638510	2440	2440	2440	2440	0
7	20241210	211400	459638510	2440	2440	2440	2440	0
8	20241210	211300	459638510	2440	2440	2440	2440	0
9	20241210	211200	459638510	2440	2440	2440	2440	0
10	20241210	211100	459638510	2440	2440	2440	2440	0
11	20241210	211000	459638510	2440	2440	2440	2440	0
12	20241210	210900	459638510	2440	2440	2440	2440	0
13	20241210	210800	459638510	2440	2440	2440	2440	0
14	20241210	210700	459638510	2440	2440	2440	2440	0
15	20241210	210600	459638510	2440	2440	2440	2440	0
16	20241210	210500	459638510	2440	2440	2440	2440	0
17	20241210	210400	459638510	2440	2440	2440	2440	0
18	20241210	210300	459638510	2440	2440	2440	2440	0
19	20241210	210200	459638510	2440	2440	2440	2440	0
20	20241210	210100	459638510	2440	2440	2440	2440	0
21	20241210	210000	459638510	2440	2440	2440	2440	0
22	20241210	205900	459638510	2440	2440	2440	2440	0
23	20241210	205800	459638510	2440	2440	2440	2440	0
24	20241210	205700	459638510	2440	2440	2440	2440	0
25	20241210	205600	459638510	2440	2440	2440	2440	0
26	20241210	205500	459638510	2440	2440	2440	2440	0
27	20241210	205400	459638510	2440	2440	2440	2440	0
28	20241210	205300	459638510	2440	2440	2440	2440	0
29	20241210	205200	459638510	2440	2440	2440	2440	0
30	20241210	205100	459638510	2440	2440	2440	2440	0
31	20241210	205000	459638510	2440	2440	2440	2440	0
32	20241210	204900	459638510	2440	2440	2440	2440	1532
33	20241210	204800	459638510	2440	2440	2440	2440	0
34	20241210	204700	459638510	2440	2440	2440	2440	0
35	20241210	204600	459638510	2440	2440	2440	2440	0
36	20241210	204500	459638510	2440	2440	2440	2440	0
37	20241210	204400	459638510	2440	2440	2440	2440	0
38	20241210	204300	459638510	2440	2440	2440	2440	0
39	20241210	204200	459638510	2440	2440	2440	2440	0
40	20241210	204100	459638510	2440	2440	2440	2440	0
41	20241210	204000	459638510	2440	2440	2440	2440	0
42	20241210	203900	459638510	2440	2440	2440	2440	0
43	20241210	203800	459638510	2440	2440	2440	2440	0
44	20241210	203700	459638510	2440	2440	2440	2440	0
45	20241210	203600	459638510	2440	2440	2440	2440	0
46	20241210	203500	459638510	2440	2440	2440	2440	0
47	20241210	203400	459638510	2440	2440	2440	2440	0
48	20241210	203300	459638510	2440	2440	2440	2440	0
49	20241210	203200	459638510	2440	2440	2440	2440	0
50	20241210	203100	459638510	2440	2440	2440	2440	0
51	20241210	203000	459638510	2440	2440	2440	2440	0
52	20241210	202900	459638510	2440	2440	2440	2440	0
53	20241210	202800	459638510	2440	2440	2440	2440	0
54	20241210	202700	459638510	2440	2440	2440	2440	0
55	20241210	202600	459638510	2440	2440	2440	2440	0
56	20241210	202500	459638510	2440	2440	2440	2440	0
57	20241210	202400	459638510	2440	2440	2440	2440	0
58	20241210	202300	459638510	2440	2440	2440	2440	0
59	20241210	202200	459638510	2440	2440	2440	2440	0
60	20241210	202100	459638510	2440	2440	2440	2440	0
61	20241210	202000	459638510	2440	2440	2440	2440	0
62	20241210	201900	459638510	2440	2440	2440	2440	1532
63	20241210	201800	459638510	2440	2440	2440	2440	0
64	20241210	201700	459638510	2440	2440	2440	2440	0
65	20241210	201600	459638510	2440	2440	2440	2440	0
66	20241210	201500	459638510	2440	2440	2440	2440	0
67	20241210	201400	459638510	2440	2440	2440	2440	0
68	20241210	201300	459638510	2440	2440	2440	2440	0
69	20241210	201200	459638510	2440	2440	2440	2440	0
70	20241210	201100	459638510	2440	2440	2440	2440	0
71	20241210	201000	459638510	2440	2440	2440	2440	0
72	20241210	200900	459638510	2440	2440	2440	2440	0
73	20241210	200800	459638510	2440	2440	2440	2440	0
74	20241210	200700	459638510	2440	2440	2440	2440	0
75	20241210	200600	459638510	2440	2440	2440	2440	0
76	20241210	200500	459638510	2440	2440	2440	2440	0
77	20241210	200400	459638510	2440	2440	2440	2440	0
78	20241210	200300	459638510	2440	2440	2440	2440	0
79	20241210	200200	459638510	2440	2440	2440	2440	0
80	20241210	200100	459638510	2440	2440	2440	2440	0
81	20241210	200000	459638510	2440	2440	2440	2440	0
82	20241210	195900	459638510	2440	2440	2440	2440	0
83	20241210	195800	459638510	2440	2440	2440	2440	0
84	20241210	195700	459638510	2440	2440	2440	2440	0
85	20241210	195600	459638510	2440	2440	2440	2440	0
86	20241210	195500	459638510	2440	2440	2440	2440	0
87	20241210	195400	459638510	2440	2440	2440	2440	0
88	20241210	195300	459638510	2440	2440	2440	2440	0
89	20241210	195200	459638510	2440	2440	2440	2440	0
90	20241210	195100	459638510	2440	2440	2440	2440	0
91	20241210	195000	459638510	2440	2440	2440	2440	0
92	20241210	194900	459638510	2440	2440	2440	2440	1532
93	20241210	194800	459638510	2440	2440	2440	2440	0
94	20241210	194700	459638510	2440	2440	2440	2440	0
95	20241210	194600	459638510	2440	2440	2440	2440	0
96	20241210	194500	459638510	2440	2440	2440	2440	0
97	20241210	194400	459638510	2440	2440	2440	2440	0
98	20241210	194300	459638510	2440	2440	2440	2440	0
99	20241210	194200	459638510	2440	2440	2440	2440	0
100	20241210	194100	459638510	2440	2440	2440	2440	0
101	20241210	194000	459638510	2440	2440	2440	2440	0
102	20241210	193900	459638510	2440	2440	2440	2440	0
103	20241210	193800	459638510	2440	2440	2440	2440	0
104	20241210	193700	459638510	2440	2440	2440	2440	0
105	20241210	193600	459638510	2440	2440	2440	2440	0
106	20241210	193500	459638510	2440	2440	2440	2440	0
107	20241210	193400	459638510	2440	2440	2440	2440	0
108	20241210	193300	459638510	2440	2440	2440	2440	0
109	20241210	193200	459638510	2440	2440	2440	2440	0
110	20241210	193100	459638510	2440	2440	2440	2440	0
111	20241210	193000	459638510	2440	2440	2440	2440	0
112	20241210	192900	459638510	2440	2440	2440	2440	0
113	20241210	192800	459638510	2440	2440	2440	2440	0
114	20241210	192700	459638510	2440	2440	2440	2440	0
115	20241210	192600	459638510	2440	2440	2440	2440	0
116	20241210	192500	459638510	2440	2440	2440	2440	0
117	20241210	192400	459638510	2440	2440	2440	2440	0
118	20241210	192300	459638510	2440	2440	2440	2440	0
119	20241210	192200	459638510	2440	2440	2440	2440	0
120	20241210	192100	459638510	2440	2440	2440	2440	0
121	20241210	192000	459638510	2440	2440	2440	2440	0
122	20241210	191900	459638510	2440	2440	2440	2440	1532
123	20241210	191800	459638510	2440	2440	2440	2440	0
124	20241210	191700	459638510	2440	2440	2440	2440	0
125	20241210	191600	459638510	2440	2440	2440	2440	0
126	20241210	191500	459638510	2440	2440	2440	2440	0
127	20241210	191400	459638510	2440	2440	2440	2440	0
128	20241210	191300	459638510	2440	2440	2440	2440	0
129	20241210	191200	459638510	2440	2440	2440	2440	0
130	20241210	191100	459638510	2440	2440	2440	2440	0
131	20241210	191000	459638510	2440	2440	2440	2440	0
132	20241210	190900	459638510	2440	2440	2440	2440	0
133	20241210	190800	459638510	2440	2440	2440	2440	0
134	20241210	190700	459638510	2440	2440	2440	2440	0
135	20241210	190600	459638510	2440	2440	2440	2440	0
136	20241210	190500	459638510	2440	2440	2440	2440	0
137	20241210	190400	459638510	2440	2440	2440	2440	0
138	20241210	190300	459638510	2440	2440	2440	2440	0
139	20241210	190200	459638510	2440	2440	2440	2440	0
140	20241210	190100	459638510	2440	2440	2440	2440	0
141	20241210	190000	459638510	2440	2440	2440	2440	0
142	20241210	185900	459638510	2440	2440	2440	2440	0
143	20241210	185800	459638510	2440	2440	2440	2440	0
144	20241210	185700	459638510	2440	2440	2440	2440	0
145	20241210	185600	459638510	2440	2440	2440	2440	0
146	20241210	185500	459638510	2440	2440	2440	2440	0
147	20241210	185400	459638510	2440	2440	2440	2440	0
148	20241210	185300	459638510	2440	2440	2440	2440	0
149	20241210	185200	459638510	2440	2440	2440	2440	0
150	20241210	185100	459638510	2440	2440	2440	2440	0
151	20241210	185000	459638510	2440	2440	2440	2440	0
152	20241210	184900	459638510	2440	2440	2440	2440	1532
153	20241210	184800	459638510	2440	2440	2440	2440	0
154	20241210	184700	459638510	2440	2440	2440	2440	0
155	20241210	184600	459638510	2440	2440	2440	2440	0
156	20241210	184500	459638510	2440	2440	2440	2440	0
157	20241210	184400	459638510	2440	2440	2440	2440	0
158	20241210	184300	459638510	2440	2440	2440	2440	0
159	20241210	184200	459638510	2440	2440	2440	2440	0
160	20241210	184100	459638510	2440	2440	2440	2440	0
161	20241210	184000	459638510	2440	2440	2440	2440	0
162	20241210	183900	459638510	2440	2440	2440	2440	0
163	20241210	183800	459638510	2440	2440	2440	2440	0
164	20241210	183700	459638510	2440	2440	2440	2440	0
165	20241210	183600	459638510	2440	2440	2440	2440	0
166	20241210	183500	459638510	2440	2440	2440	2440	0
167	20241210	183400	459638510	2440	2440	2440	2440	0
168	20241210	183300	459638510	2440	2440	2440	2440	0
169	20241210	183200	459638510	2440	2440	2440	2440	0
170	20241210	183100	459638510	2440	2440	2440	2440	0
171	20241210	183000	459638510	2440	2440	2440	2440	0
172	20241210	182900	459638510	2440	2440	2440	2440	0
173	20241210	182800	459638510	2440	2440	2440	2440	0
174	20241210	182700	459638510	2440	2440	2440	2440	0
175	20241210	182600	459638510	2440	2440	2440	2440	0
176	20241210	182500	459638510	2440	2440	2440	2440	0
177	20241210	182400	459638510	2440	2440	2440	2440	0
178	20241210	182300	459638510	2440	2440	2440	2440	0
179	20241210	182200	459638510	2440	2440	2440	2440	0
180	20241210	182100	459638510	2440	2440	2440	2440	0
181	20241210	182000	459638510	2440	2440	2440	2440	0
182	20241210	181900	459638510	2440	2440	2440	2440	1532
183	20241210	181800	459638510	2440	2440	2440	2440	0
184	20241210	181700	459638510	2440	2440	2440	2440	0
185	20241210	181600	459638510	2440	2440	2440	2440	0
186	20241210	181500	459638510	2440	2440	2440	2440	0
187	20241210	181400	459638510	2440	2440	2440	2440	0
188	20241210	181300	459638510	2440	2440	2440	2440	0
189	20241210	181200	459638510	2440	2440	2440	2440	0
190	20241210	181100	459638510	2440	2440	2440	2440	0
191	20241210	181000	459638510	2440	2440	2440	2440	0
192	20241210	180900	459638510	2440	2440	2440	2440	0
193	20241210	180800	459638510	2440	2440	2440	2440	0
194	20241210	180700	459638510	2440	2440	2440	2440	0
195	20241210	180600	459638510	2440	2440	2440	2440	0
196	20241210	180500	459638510	2440	2440	2440	2440	0
197	20241210	180400	459638510	2440	2440	2440	2440	0
198	20241210	180300	459638510	2440	2440	2440	2440	0
199	20241210	180200	459638510	2440	2440	2440	2440	0
200	20241210	180100	459638510	2440	2440	2440	2440	0
201	20241210	180000	459638510	2440	2440	2440	2440	0
202	20241210	175900	459638510	2440	2440	2440	2440	0
203	20241210	175800	459638510	2440	2440	2440	2440	0
204	20241210	175700	459638510	2440	2440	2440	2440	0
205	20241210	175600	459638510	2440	2440	2440	2440	0
206	20241210	175500	459638510	2440	2440	2440	2440	0
207	20241210	175400	459638510	2440	2440	2440	2440	0
208	20241210	175300	459638510	2440	2440	2440	2440	0
209	20241210	175200	459638510	2440	2440	2440	2440	0
210	20241210	175100	459638510	2440	2440	2440	2440	0
211	20241210	175000	459638510	2440	2440	2440	2440	0
212	20241210	174900	459638510	2440	2440	2440	2440	1532
213	20241210	174800	459638510	2440	2440	2440	2440	0
214	20241210	174700	459638510	2440	2440	2440	2440	0
215	20241210	174600	459638510	2440	2440	2440	2440	0
216	20241210	174500	459638510	2440	2440	2440	2440	0
217	20241210	174400	459638510	2440	2440	2440	2440	0
218	20241210	174300	459638510	2440	2440	2440	2440	0
219	20241210	174200	459638510	2440	2440	2440	2440	0
220	20241210	174100	459638510	2440	2440	2440	2440	0
221	20241210	174000	459638510	2440	2440	2440	2440	0
222	20241210	173900	459638510	2440	2440	2440	2440	0
223	20241210	173800	459638510	2440	2440	2440	2440	0
224	20241210	173700	459638510	2440	2440	2440	2440	0
225	20241210	173600	459638510	2440	2440	2440	2440	0
226	20241210	173500	459638510	2440	2440	2440	2440	0
227	20241210	173400	459638510	2440	2440	2440	2440	0
228	20241210	173300	459638510	2440	2440	2440	2440	0
229	20241210	173200	459638510	2440	2440	2440	2440	0
230	20241210	173100	459638510	2440	2440	2440	2440	0
231	20241210	173000	459638510	2440	2440	2440	2440	0
232	20241210	172900	459638510	2440	2440	2440	2440	0
233	20241210	172800	459638510	2440	2440	2440	2440	0
234	20241210	172700	459638510	2440	2440	2440	2440	0
235	20241210	172600	459638510	2440	2440	2440	2440	0
236	20241210	172500	459638510	2440	2440	2440	2440	0
237	20241210	172400	459638510	2440	2440	2440	2440	0
238	20241210	172300	459638510	2440	2440	2440	2440	0
239	20241210	172200	459638510	2440	2440	2440	2440	0
240	20241210	172100	459638510	2440	2440	2440	2440	0
241	20241210	172000	459638510	2440	2440	2440	2440	0
242	20241210	171900	459638510	2440	2440	2440	2440	1532
243	20241210	171800	459638510	2440	2440	2440	2440	0
244	20241210	171700	459638510	2440	2440	2440	2440	0
245	20241210	171600	459638510	2440	2440	2440	2440	0
246	20241210	171500	459638510	2440	2440	2440	2440	0
247	20241210	171400	459638510	2440	2440	2440	2440	0
248	20241210	171300	459638510	2440	2440	2440	2440	0
249	20241210	171200	459638510	2440	2440	2440	2440	0
250	20241210	171100	459638510	2440	2440	2440	2440	0
251	20241210	171000	459638510	2440	2440	2440	2440	0
252	20241210	170900	459638510	2440	2440	2440	2440	0
253	20241210	170800	459638510	2440	2440	2440	2440	0
254	20241210	170700	459638510	2440	2440	2440	2440	0
255	20241210	170600	459638510	2440	2440	2440	2440	0
256	20241210	170500	459638510	2440	2440	2440	2440	0
257	20241210	170400	459638510	2440	2440	2440	2440	0
258	20241210	170300	459638510	2440	2440	2440	2440	0
259	20241210	170200	459638510	2440	2440	2440	2440	0
260	20241210	170100	459638510	2440	2440	2440	2440	0
261	20241210	170000	459638510	2440	2440	2440	2440	0
262	20241210	165900	459638510	2440	2440	2440	2440	0
263	20241210	165800	459638510	2440	2440	2440	2440	0
264	20241210	165700	459638510	2440	2440	2440	2440	0
265	20241210	165600	459638510	2440	2440	2440	2440	0
266	20241210	165500	459638510	2440	2440	2440	2440	0
267	20241210	165400	459638510	2440	2440	2440	2440	0
268	20241210	165300	459638510	2440	2440	2440	2440	0
269	20241210	165200	459638510	2440	2440	2440	2440	0
270	20241210	165100	459638510	2440	2440	2440	2440	0
271	20241210	165000	459638510	2440	2440	2440	2440	0
272	20241210	164900	459638510	2440	2440	2440	2440	1532
273	20241210	164800	459638510	2440	2440	2440	2440	0
274	20241210	164700	459638510	2440	2440	2440	2440	0
275	20241210	164600	459638510	2440	2440	2440	2440	0
276	20241210	164500	459638510	2440	2440	2440	2440	0
277	20241210	164400	459638510	2440	2440	2440	2440	0
278	20241210	164300	459638510	2440	2440	2440	2440	0
279	20241210	164200	459638510	2440	2440	2440	2440	0
280	20241210	164100	459638510	2440	2440	2440	2440	0
281	20241210	164000	459638510	2440	2440	2440	2440	0
282	20241210	163900	459638510	2440	2440	2440	2440	0
283	20241210	163800	459638510	2440	2440	2440	2440	0
284	20241210	163700	459638510	2440	2440	2440	2440	0
285	20241210	163600	459638510	2440	2440	2440	2440	0
286	20241210	163500	459638510	2440	2440	2440	2440	0
287	20241210	163400	459638510	2440	2440	2440	2440	0
288	20241210	163300	459638510	2440	2440	2440	2440	0
289	20241210	163200	459638510	2440	2440	2440	2440	0
290	20241210	163100	459638510	2440	2440	2440	2440	0
291	20241210	163000	459638510	2440	2440	2440	2440	0
292	20241210	162900	459638510	2440	2440	2440	2440	0
293	20241210	162800	459638510	2440	2440	2440	2440	0
294	20241210	162700	459638510	2440	2440	2440	2440	0
295	20241210	162600	459638510	2440	2440	2440	2440	0
296	20241210	162500	459638510	2440	2440	2440	2440	0
297	20241210	162400	459638510	2440	2440	2440	2440	0
298	20241210	162300	459638510	2440	2440	2440	2440	0
299	20241210	162200	459638510	2440	2440	2440	2440	0
300	20241210	162100	459638510	2440	2440	2440	2440	0
301	20241210	162000	459638510	2440	2440	2440	2440	0
302	20241210	161900	459638510	2440	2440	2440	2440	1532
303	20241210	161800	459638510	2440	2440	2440	2440	0
304	20241210	161700	459638510	2440	2440	2440	2440	0
305	20241210	161600	459638510	2440	2440	2440	2440	0
306	20241210	161500	459638510	2440	2440	2440	2440	0
307	20241210	161400	459638510	2440	2440	2440	2440	0
308	20241210	161300	459638510	2440	2440	2440	2440	0
309	20241210	161200	459638510	2440	2440	2440	2440	0
310	20241210	161100	459638510	2440	2440	2440	2440	0
311	20241210	161000	459638510	2440	2440	2440	2440	0
312	20241210	160900	459638510	2440	2440	2440	2440	0
313	20241210	160800	459638510	2440	2440	2440	2440	0
314	20241210	160700	459638510	2440	2440	2440	2440	0
315	20241210	160600	459638510	2440	2440	2440	2440	0
316	20241210	160500	459638510	2440	2440	2440	2440	0
317	20241210	160400	459638510	2440	2440	2440	2440	0
318	20241210	160300	459638510	2440	2440	2440	2440	0
319	20241210	160200	459638510	2440	2440	2440	2440	0
320	20241210	160100	459638510	2440	2440	2440	2440	0
321	20241210	160000	459638510	2440	2440	2440	2440	0
322	20241210	155900	459638510	2440	2440	2440	2440	0
323	20241210	155800	459638510	2440	2440	2440	2440	0
324	20241210	155700	459638510	2440	2440	2440	2440	0
325	20241210	155600	459638510	2440	2440	2440	2440	0
326	20241210	155500	459638510	2440	2440	2440	2440	0
327	20241210	155400	459638510	2440	2440	2440	2440	0
328	20241210	155300	459638510	2440	2440	2440	2440	0
329	20241210	155200	459638510	2440	2440	2440	2440	0
330	20241210	155100	459638510	2440	2440	2440	2440	0
331	20241210	155000	459638510	2440	2440	2440	2440	0
332	20241210	154900	459638510	2440	2440	2440	2440	1532
333	20241210	154800	459638510	2440	2440	2440	2440	0
334	20241210	154700	459638510	2440	2440	2440	2440	0
335	20241210	154600	459638510	2440	2440	2440	2440	0
336	20241210	154500	459638510	2440	2440	2440	2440	0
337	20241210	154400	459638510	2440	2440	2440	2440	0
338	20241210	154300	459638510	2440	2440	2440	2440	0
339	20241210	154200	459638510	2440	2440	2440	2440	0
340	20241210	154100	459638510	2440	2440	2440	2440	0
341	20241210	154000	459638510	2440	2440	2440	2440	0
342	20241210	153900	459638510	2440	2440	2440	2440	0
343	20241210	153800	459638510	2440	2440	2440	2440	0
344	20241210	153700	459638510	2440	2440	2440	2440	0
345	20241210	153600	459638510	2440	2440	2440	2440	0
346	20241210	153500	459638510	2440	2440	2440	2440	0
347	20241210	153400	459638510	2440	2440	2440	2440	0
348	20241210	153300	459638510	2440	2440	2440	2440	0
349	20241210	153200	459638510	2440	2440	2440	2440	0
350	20241210	153100	459638510	2440	2440	2440	2440	0
351	20241210	153000	459638510	2440	2440	2440	2440	1532
352	20241210	152900	455900430	2470	2470	2470	2470	0
353	20241210	152800	455900430	2470	2470	2470	2470	0
354	20241210	152700	455900430	2470	2470	2470	2470	0
355	20241210	152600	455900430	2470	2470	2470	2470	0
356	20241210	152500	455900430	2470	2470	2470	2470	0
357	20241210	152400	455900430	2470	2470	2470	2470	0
358	20241210	152300	455900430	2470	2470	2470	2470	0
359	20241210	152200	455900430	2470	2470	2470	2470	0
360	20241210	152100	455900430	2470	2470	2470	2470	0
361	20241210	152000	455900430	2470	2470	2470	2470	0
362	20241210	151900	455900430	2470	2445	2470	2440	6083
363	20241210	151800	440931585	2445	2440	2445	2440	1462
364	20241210	151700	437364255	2450	2450	2450	2450	3
365	20241210	151600	437356905	2450	2450	2450	2450	41
366	20241210	151500	437256455	2450	2445	2450	2445	955
367	20241210	151400	434918130	2445	2445	2445	2445	500
368	20241210	151300	433695630	2445	2440	2450	2440	1596
369	20241210	151200	429785785	2440	2440	2440	2440	990
370	20241210	151100	427370185	2450	2450	2450	2445	702
371	20241210	151000	425651280	2445	2450	2450	2440	355
372	20241210	150900	424784020	2445	2445	2445	2445	474
373	20241210	150800	423625090	2445	2445	2445	2440	1305
374	20241210	150700	420440865	2445	2445	2445	2445	21
375	20241210	150600	420389520	2445	2445	2445	2445	0
376	20241210	150500	420389520	2445	2445	2445	2445	6
377	20241210	150400	420374850	2445	2440	2445	2440	254
378	20241210	150300	419754120	2445	2445	2445	2445	200
379	20241210	150200	419265120	2445	2445	2445	2445	2
380	20241210	150100	419260230	2450	2450	2450	2450	5
381	20241210	150000	419247980	2440	2440	2440	2440	0
382	20241210	145900	419247980	2440	2435	2440	2435	84
383	20241210	145800	419043420	2435	2435	2435	2435	10
384	20241210	145700	419019070	2435	2435	2435	2435	83
385	20241210	145600	418816965	2435	2435	2435	2435	581
386	20241210	145500	417402230	2450	2450	2450	2450	0
387	20241210	145400	417402230	2450	2450	2450	2450	2
388	20241210	145300	417397330	2435	2450	2450	2435	2333
389	20241210	145200	411706445	2450	2445	2450	2445	64
390	20241210	145100	411549940	2435	2440	2440	2435	2000
391	20241210	145000	406676040	2445	2445	2445	2445	0
392	20241210	144900	406676040	2445	2445	2445	2445	1
393	20241210	144800	406673595	2440	2440	2440	2440	0
394	20241210	144700	406673595	2440	2455	2455	2440	9495
395	20241210	144600	383472920	2465	2465	2465	2465	0
396	20241210	144500	383472920	2465	2465	2465	2465	0
397	20241210	144400	383472920	2465	2465	2465	2465	0
398	20241210	144300	383472920	2465	2465	2465	2465	0
399	20241210	144200	383472920	2465	2465	2465	2465	0
400	20241210	144100	383472920	2465	2465	2465	2465	20
401	20241210	144000	383423620	2455	2455	2455	2455	0
402	20241210	143900	383423620	2455	2455	2455	2455	100
403	20241210	143800	383178120	2460	2460	2460	2460	0
404	20241210	143700	383178120	2460	2460	2460	2460	0
405	20241210	143600	383178120	2460	2465	2465	2460	12
406	20241210	143500	383148595	2465	2465	2465	2465	1
407	20241210	143400	383146130	2450	2450	2450	2450	221
408	20241210	143300	382604680	2465	2465	2465	2465	1
409	20241210	143200	382602215	2460	2460	2460	2460	0
410	20241210	143100	382602215	2460	2460	2460	2460	10
411	20241210	143000	382577615	2460	2460	2460	2460	1
412	20241210	142900	382575155	2445	2445	2445	2445	0
413	20241210	142800	382575155	2445	2450	2450	2445	2729
414	20241210	142700	375900250	2450	2450	2450	2450	66
415	20241210	142600	375738550	2455	2455	2455	2455	0
416	20241210	142500	375738550	2455	2455	2455	2455	0
417	20241210	142400	375738550	2455	2455	2455	2455	0
418	20241210	142300	375738550	2455	2455	2455	2455	60
419	20241210	142200	375591250	2475	2465	2475	2465	1554
420	20241210	142100	371747530	2465	2450	2470	2445	1408
421	20241210	142000	368289460	2445	2445	2445	2445	0
422	20241210	141900	368289460	2445	2445	2445	2445	0
423	20241210	141800	368289460	2445	2445	2445	2445	0
424	20241210	141700	368289460	2445	2445	2445	2445	326
425	20241210	141600	367492390	2450	2450	2450	2450	0
426	20241210	141500	367492390	2450	2450	2450	2450	9
427	20241210	141400	367470340	2455	2455	2455	2455	0
428	20241210	141300	367470340	2455	2450	2455	2450	102
429	20241210	141200	367220435	2450	2450	2450	2450	0
430	20241210	141100	367220435	2450	2450	2450	2450	12
431	20241210	141000	367191035	2440	2445	2445	2440	1000
432	20241210	140900	364750885	2450	2450	2450	2450	2
433	20241210	140800	364745985	2440	2440	2440	2440	0
434	20241210	140700	364745985	2440	2440	2440	2440	524
435	20241210	140600	363467425	2445	2450	2450	2445	808
436	20241210	140500	361491570	2445	2450	2455	2445	508
437	20241210	140400	360246475	2450	2450	2450	2450	101
438	20241210	140300	359999025	2445	2445	2445	2445	153
439	20241210	140200	359624940	2450	2450	2450	2450	13
440	20241210	140100	359593090	2450	2450	2450	2450	647
441	20241210	140000	358007940	2450	2450	2450	2450	15
442	20241210	135900	357971190	2450	2450	2450	2450	160
443	20241210	135800	357579190	2455	2455	2455	2455	1
444	20241210	135700	357576735	2455	2450	2455	2450	362
445	20241210	135600	356689610	2450	2450	2450	2445	372
446	20241210	135500	355778930	2450	2450	2450	2450	14
447	20241210	135400	355744630	2440	2450	2450	2440	241
448	20241210	135300	355154720	2445	2435	2445	2435	136
449	20241210	135200	354822835	2445	2445	2445	2445	0
450	20241210	135100	354822835	2445	2445	2445	2445	988
451	20241210	135000	352407175	2450	2475	2475	2420	24883
452	20241210	134900	291576220	2485	2470	2485	2470	2979
453	20241210	134800	284218060	2470	2470	2470	2470	0
454	20241210	134700	284218060	2470	2485	2485	2470	611
455	20241210	134600	282708875	2485	2485	2485	2485	0
456	20241210	134500	282708875	2485	2485	2485	2485	0
457	20241210	134400	282708875	2485	2485	2485	2485	0
458	20241210	134300	282708875	2485	2485	2485	2485	0
459	20241210	134200	282708875	2485	2485	2485	2485	36
460	20241210	134100	282619415	2490	2490	2490	2490	0
461	20241210	134000	282619415	2490	2490	2490	2490	0
462	20241210	133900	282619415	2490	2490	2490	2490	10
463	20241210	133800	282594515	2470	2470	2470	2470	94
464	20241210	133700	282362335	2470	2470	2470	2470	0
465	20241210	133600	282362335	2470	2470	2470	2470	0
466	20241210	133500	282362335	2470	2470	2470	2470	181
467	20241210	133400	281915265	2490	2470	2490	2470	81
468	20241210	133300	281715015	2490	2490	2490	2490	0
469	20241210	133200	281715015	2490	2490	2490	2490	0
470	20241210	133100	281715015	2490	2490	2490	2490	0
471	20241210	133000	281715015	2490	2490	2490	2490	0
472	20241210	132900	281715015	2490	2475	2490	2470	153
473	20241210	132800	281336195	2495	2495	2495	2495	10
474	20241210	132700	281311245	2480	2480	2480	2480	3
475	20241210	132600	281303805	2495	2495	2495	2495	500
476	20241210	132500	280056305	2495	2475	2495	2475	410
477	20241210	132400	279041355	2490	2485	2490	2485	377
478	20241210	132300	278104460	2485	2485	2485	2485	4
479	20241210	132200	278094520	2485	2485	2485	2485	0
480	20241210	132100	278094520	2485	2480	2485	2480	201
481	20241210	132000	277595350	2485	2485	2485	2485	10
482	20241210	131900	277570500	2470	2470	2470	2470	167
483	20241210	131800	277158010	2490	2490	2490	2490	400
484	20241210	131700	276162010	2490	2465	2490	2465	910
485	20241210	131600	273908610	2485	2475	2485	2475	501
486	20241210	131500	272668110	2470	2470	2470	2470	300
487	20241210	131400	271927110	2465	2465	2465	2465	0
488	20241210	131300	271927110	2465	2465	2465	2465	62
489	20241210	131200	271774280	2465	2470	2480	2465	483
490	20241210	131100	270583470	2465	2465	2465	2465	0
491	20241210	131000	270583470	2465	2465	2465	2465	0
492	20241210	130900	270583470	2465	2470	2470	2465	405
493	20241210	130800	269585120	2470	2470	2470	2470	278
494	20241210	130700	268898460	2480	2480	2480	2480	2
495	20241210	130600	268893500	2480	2480	2480	2480	0
496	20241210	130500	268893500	2480	2480	2480	2480	41
497	20241210	130400	268791820	2470	2470	2470	2470	58
498	20241210	130300	268648560	2475	2475	2475	2475	0
499	20241210	130200	268648560	2475	2475	2475	2475	45
500	20241210	130100	268537185	2475	2475	2475	2475	83
501	20241210	130000	268331760	2480	2480	2480	2480	0
502	20241210	125900	268331760	2480	2480	2480	2480	3
503	20241210	125800	268324320	2480	2480	2480	2480	5
504	20241210	125700	268311920	2480	2480	2480	2480	0
505	20241210	125600	268311920	2480	2480	2480	2480	80
506	20241210	125500	268113520	2465	2475	2475	2465	870
507	20241210	125400	265965185	2480	2480	2480	2480	0
508	20241210	125300	265965185	2480	2480	2480	2480	0
509	20241210	125200	265965185	2480	2480	2480	2480	0
510	20241210	125100	265965185	2480	2480	2480	2480	0
511	20241210	125000	265965185	2480	2480	2480	2480	30
512	20241210	124900	265890785	2465	2465	2465	2465	0
513	20241210	124800	265890785	2465	2465	2465	2465	0
514	20241210	124700	265890785	2465	2465	2465	2465	83
515	20241210	124600	265686190	2485	2485	2485	2485	0
516	20241210	124500	265686190	2485	2465	2485	2465	348
517	20241210	124400	264827570	2485	2485	2485	2465	14
518	20241210	124300	264792840	2470	2485	2490	2470	149
519	20241210	124200	264424335	2475	2475	2475	2475	35
520	20241210	124100	264337710	2475	2485	2485	2475	24
521	20241210	124000	264278260	2475	2480	2485	2475	15
522	20241210	123900	264241100	2485	2480	2485	2480	10
523	20241210	123800	264216275	2480	2480	2480	2480	0
524	20241210	123700	264216275	2480	2480	2480	2480	5
525	20241210	123600	264203875	2485	2485	2485	2485	0
526	20241210	123500	264203875	2485	2485	2485	2485	0
527	20241210	123400	264203875	2485	2480	2485	2470	422
528	20241210	123300	263157320	2480	2480	2480	2480	0
529	20241210	123200	263157320	2480	2480	2480	2480	0
530	20241210	123100	263157320	2480	2480	2480	2480	0
531	20241210	123000	263157320	2480	2475	2480	2475	7
532	20241210	122900	263139965	2475	2475	2475	2475	3
533	20241210	122800	263132540	2470	2470	2470	2470	414
534	20241210	122700	262109960	2470	2470	2470	2470	0
535	20241210	122600	262109960	2470	2470	2470	2470	0
536	20241210	122500	262109960	2470	2470	2470	2470	0
537	20241210	122400	262109960	2470	2470	2470	2470	91
538	20241210	122300	261885190	2460	2460	2460	2460	0
539	20241210	122200	261885190	2460	2460	2460	2460	0
540	20241210	122100	261885190	2460	2460	2460	2460	106
541	20241210	122000	261624430	2465	2465	2465	2465	22
542	20241210	121900	261570200	2460	2460	2460	2460	0
543	20241210	121800	261570200	2460	2470	2470	2460	2001
544	20241210	121700	256647720	2465	2465	2465	2465	0
545	20241210	121600	256647720	2465	2465	2465	2465	2
546	20241210	121500	256642790	2460	2460	2460	2460	0
547	20241210	121400	256642790	2460	2460	2460	2460	85
548	20241210	121300	256433690	2470	2465	2470	2460	1444
549	20241210	121200	252881435	2460	2460	2460	2460	62
550	20241210	121100	252728915	2465	2465	2465	2465	25
551	20241210	121000	252667290	2460	2465	2465	2460	1500
552	20241210	120900	248972685	2470	2470	2470	2470	0
553	20241210	120800	248972685	2470	2470	2470	2470	397
554	20241210	120700	247992095	2470	2480	2480	2470	7529
555	20241210	120600	229360730	2480	2485	2485	2480	2130
556	20241210	120500	224076805	2485	2485	2485	2485	0
557	20241210	120400	224076805	2485	2485	2485	2485	151
558	20241210	120300	223701570	2490	2490	2490	2490	7
559	20241210	120200	223684140	2485	2485	2485	2485	0
560	20241210	120100	223684140	2485	2485	2485	2485	0
561	20241210	120000	223684140	2485	2485	2485	2485	0
562	20241210	115900	223684140	2485	2485	2485	2485	118
563	20241210	115800	223390910	2485	2485	2485	2485	0
564	20241210	115700	223390910	2485	2485	2485	2485	0
565	20241210	115600	223390910	2485	2485	2485	2485	763
566	20241210	115500	221494855	2485	2485	2485	2485	41
567	20241210	115400	221392970	2485	2485	2485	2485	400
568	20241210	115300	220398970	2485	2485	2485	2485	105
569	20241210	115200	220138045	2485	2485	2485	2485	0
570	20241210	115100	220138045	2485	2485	2485	2485	0
571	20241210	115000	220138045	2485	2485	2485	2485	0
572	20241210	114900	220138045	2485	2485	2485	2485	136
573	20241210	114800	219800085	2500	2490	2500	2490	500
574	20241210	114700	218551005	2490	2490	2490	2490	0
575	20241210	114600	218551005	2490	2490	2490	2490	10
576	20241210	114500	218526105	2490	2490	2490	2490	0
577	20241210	114400	218526105	2490	2490	2490	2490	2
578	20241210	114300	218521125	2480	2490	2490	2480	836
579	20241210	114200	216444485	2475	2475	2475	2475	0
580	20241210	114100	216444485	2475	2475	2475	2475	0
581	20241210	114000	216444485	2475	2475	2475	2475	0
582	20241210	113900	216444485	2475	2490	2490	2475	409
583	20241210	113800	215426195	2490	2490	2490	2490	0
584	20241210	113700	215426195	2490	2490	2490	2490	0
585	20241210	113600	215426195	2490	2490	2490	2490	0
586	20241210	113500	215426195	2490	2490	2490	2490	0
587	20241210	113400	215426195	2490	2475	2490	2475	55
588	20241210	113300	215290055	2480	2480	2480	2480	13
589	20241210	113200	215257815	2490	2490	2490	2490	0
590	20241210	113100	215257815	2490	2490	2490	2490	1012
591	20241210	113000	212737935	2490	2490	2490	2490	563
592	20241210	112900	211336065	2495	2495	2495	2495	0
593	20241210	112800	211336065	2495	2495	2495	2495	1
594	20241210	112700	211333570	2490	2480	2495	2480	913
595	20241210	112600	209060725	2490	2490	2495	2485	3333
596	20241210	112500	200764265	2485	2485	2485	2485	449
597	20241210	112400	199648500	2490	2490	2490	2490	1
598	20241210	112300	199646010	2480	2480	2480	2480	11
599	20241210	112200	199618730	2475	2475	2475	2475	0
600	20241210	112100	199618730	2475	2475	2475	2475	0
601	20241210	112000	199618730	2475	2485	2485	2475	1774
602	20241210	111900	195228070	2480	2485	2485	2480	23
603	20241210	111800	195171025	2490	2490	2490	2490	0
604	20241210	111700	195171025	2490	2490	2490	2490	0
605	20241210	111600	195171025	2490	2490	2490	2490	1
606	20241210	111500	195168535	2495	2485	2500	2475	3071
607	20241210	111400	187561195	2480	2480	2485	2480	329
608	20241210	111300	186743640	2485	2485	2485	2485	101
609	20241210	111200	186492655	2475	2475	2475	2475	55
610	20241210	111100	186356530	2480	2480	2480	2480	2
611	20241210	111000	186351570	2485	2485	2485	2485	0
612	20241210	110900	186351570	2485	2485	2485	2485	0
613	20241210	110800	186351570	2485	2485	2485	2485	1
614	20241210	110700	186349085	2485	2480	2485	2475	611
615	20241210	110600	184836300	2475	2475	2475	2475	0
616	20241210	110500	184836300	2475	2475	2475	2475	58
617	20241210	110400	184692750	2485	2485	2485	2485	3
618	20241210	110300	184685295	2475	2475	2475	2475	0
619	20241210	110200	184685295	2475	2475	2475	2475	64
620	20241210	110100	184526895	2475	2475	2475	2475	0
621	20241210	110000	184526895	2475	2475	2475	2475	1500
622	20241210	105900	180814395	2475	2475	2475	2475	989
623	20241210	105800	178366620	2475	2490	2490	2475	3480
624	20241210	105700	169741720	2500	2500	2500	2500	0
625	20241210	105600	169741720	2500	2500	2500	2500	0
626	20241210	105500	169741720	2500	2500	2500	2500	7
627	20241210	105400	169724220	2495	2495	2495	2495	200
628	20241210	105300	169225220	2485	2485	2485	2485	0
629	20241210	105200	169225220	2485	2485	2485	2485	500
630	20241210	105100	167982720	2480	2480	2480	2480	0
631	20241210	105000	167982720	2480	2480	2480	2480	0
632	20241210	104900	167982720	2480	2480	2480	2480	0
633	20241210	104800	167982720	2480	2480	2480	2480	540
634	20241210	104700	166643520	2480	2485	2485	2480	900
635	20241210	104600	164409020	2495	2495	2495	2495	0
636	20241210	104500	164409020	2495	2495	2495	2495	0
637	20241210	104400	164409020	2495	2495	2495	2495	0
638	20241210	104300	164409020	2495	2495	2495	2495	0
639	20241210	104200	164409020	2495	2495	2495	2495	1
640	20241210	104100	164406525	2495	2495	2495	2495	51
641	20241210	104000	164279280	2475	2485	2485	2475	1209
642	20241210	103900	161281510	2480	2485	2485	2480	841
643	20241210	103800	159191635	2480	2480	2480	2480	5
644	20241210	103700	159179235	2475	2475	2475	2475	500
645	20241210	103600	157941735	2475	2475	2475	2475	0
646	20241210	103500	157941735	2475	2480	2480	2470	7733
647	20241210	103400	138801115	2480	2490	2490	2480	1558
648	20241210	103300	134934200	2490	2500	2500	2490	494
649	20241210	103200	133703685	2495	2495	2495	2495	0
650	20241210	103100	133703685	2495	2495	2495	2495	0
651	20241210	103000	133703685	2495	2500	2515	2495	2627
652	20241210	102900	127137500	2520	2520	2520	2520	3
653	20241210	102800	127129940	2520	2520	2520	2520	0
654	20241210	102700	127129940	2520	2505	2520	2500	1723
655	20241210	102600	122816295	2505	2505	2505	2505	0
656	20241210	102500	122816295	2505	2505	2505	2505	0
657	20241210	102400	122816295	2505	2510	2510	2505	801
658	20241210	102300	120809785	2515	2515	2515	2515	46
659	20241210	102200	120694095	2520	2520	2520	2520	10
660	20241210	102100	120668895	2520	2510	2520	2510	559
661	20241210	102000	119264215	2520	2520	2520	2520	0
662	20241210	101900	119264215	2520	2505	2525	2505	123
663	20241210	101800	118954665	2520	2520	2520	2520	0
664	20241210	101700	118954665	2520	2505	2520	2505	86
665	20241210	101600	118738020	2505	2500	2505	2485	745
666	20241210	101500	116885810	2490	2490	2490	2490	2
667	20241210	101400	116880830	2505	2505	2505	2505	124
668	20241210	101300	116570210	2500	2505	2505	2480	1668
669	20241210	101200	112426610	2500	2500	2500	2490	1990
670	20241210	101100	107465890	2500	2500	2500	2500	500
671	20241210	101000	106215890	2500	2500	2500	2500	600
672	20241210	100900	104715890	2500	2520	2520	2500	704
673	20241210	100800	102955810	2505	2510	2510	2505	3
674	20241210	100700	102948290	2520	2520	2520	2515	410
675	20241210	100600	101915455	2515	2500	2515	2500	589
676	20241210	100500	100442790	2500	2500	2500	2500	700
677	20241210	100400	98692790	2505	2510	2510	2505	788
678	20241210	100300	96718545	2515	2535	2535	2515	8488
679	20241210	100200	75318840	2550	2555	2555	2535	5296
680	20241210	100100	61821270	2555	2555	2555	2555	0
681	20241210	100000	61821270	2555	2555	2555	2555	0
682	20241210	095900	61821270	2555	2555	2555	2555	370
683	20241210	095800	60875920	2555	2555	2555	2555	0
684	20241210	095700	60875920	2555	2555	2555	2555	0
685	20241210	095600	60875920	2555	2555	2555	2555	122
686	20241210	095500	60564210	2560	2565	2565	2560	111
687	20241210	095400	60280045	2560	2560	2560	2560	324
688	20241210	095300	59450605	2560	2560	2560	2560	522
689	20241210	095200	58114285	2560	2560	2560	2560	0
690	20241210	095100	58114285	2560	2560	2560	2560	610
691	20241210	095000	56552685	2560	2560	2560	2560	20
692	20241210	094900	56501485	2560	2560	2560	2560	101
693	20241210	094800	56242925	2550	2550	2550	2550	0
694	20241210	094700	56242925	2550	2545	2550	2545	4729
695	20241210	094600	44185935	2545	2550	2550	2545	1066
696	20241210	094500	41467675	2565	2565	2565	2565	0
697	20241210	094400	41467675	2565	2550	2565	2550	701
698	20241210	094300	39680110	2565	2565	2565	2565	4
699	20241210	094200	39669850	2550	2550	2550	2550	0
700	20241210	094100	39669850	2550	2550	2550	2550	0
701	20241210	094000	39669850	2550	2550	2550	2550	539
702	20241210	093900	38295400	2540	2540	2540	2540	171
703	20241210	093800	37861060	2545	2545	2545	2545	0
704	20241210	093700	37861060	2545	2545	2545	2545	1000
705	20241210	093600	35316060	2545	2545	2545	2545	0
706	20241210	093500	35316060	2545	2545	2545	2545	0
707	20241210	093400	35316060	2545	2545	2545	2545	2
708	20241210	093300	35310970	2545	2545	2545	2545	0
709	20241210	093200	35310970	2545	2545	2545	2545	0
710	20241210	093100	35310970	2545	2545	2545	2545	3
711	20241210	093000	35303335	2545	2545	2545	2545	0
712	20241210	092900	35303335	2545	2530	2545	2530	686
713	20241210	092800	33565410	2530	2530	2530	2530	0
714	20241210	092700	33565410	2530	2530	2530	2530	0
715	20241210	092600	33565410	2530	2530	2530	2530	0
716	20241210	092500	33565410	2530	2530	2530	2530	0
717	20241210	092400	33565410	2530	2530	2530	2530	70
718	20241210	092300	33388310	2530	2530	2530	2530	80
719	20241210	092200	33185910	2545	2545	2545	2545	102
720	20241210	092100	32926320	2540	2540	2540	2540	181
721	20241210	092000	32466580	2525	2550	2550	2520	661
722	20241210	091900	30790590	2550	2555	2555	2550	185
723	20241210	091800	30318830	2555	2550	2555	2550	578
724	20241210	091700	28843925	2540	2540	2540	2540	0
725	20241210	091600	28843925	2540	2540	2540	2540	444
726	20241210	091500	27716165	2535	2535	2535	2535	77
727	20241210	091400	27520970	2535	2540	2540	2510	536
728	20241210	091300	26165770	2540	2550	2550	2525	444
729	20241210	091200	25043045	2550	2550	2550	2550	0
730	20241210	091100	25043045	2550	2550	2550	2550	287
731	20241210	091000	24311195	2550	2550	2550	2545	2683
732	20241210	090900	17469605	2550	2550	2550	2550	562
733	20241210	090800	16036505	2550	2555	2555	2550	774
734	20241210	090700	14059425	2560	2565	2565	2560	52
735	20241210	090600	13926245	2595	2595	2595	2595	1
736	20241210	090500	13923650	2560	2560	2560	2560	0
737	20241210	090400	13923650	2560	2560	2560	2560	0
738	20241210	090300	13923650	2560	2560	2560	2560	20
739	20241210	090200	13872450	2610	2555	2610	2555	1081
740	20241210	090100	11059460	2550	2550	2555	2550	1169
741	20241210	090000	8077760	2550	2540	2550	2540	3176