KissMeData/101530/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201300	230085220	5750	5750	5750	5750	855
3	20241210	201200	230085220	5750	5750	5750	5750	0
4	20241210	201100	230085220	5750	5750	5750	5750	0
5	20241210	201000	230085220	5750	5750	5750	5750	0
6	20241210	200900	230085220	5750	5750	5750	5750	0
7	20241210	200800	230085220	5750	5750	5750	5750	0
8	20241210	200700	230085220	5750	5750	5750	5750	0
9	20241210	200600	230085220	5750	5750	5750	5750	0
10	20241210	200500	230085220	5750	5750	5750	5750	0
11	20241210	200400	230085220	5750	5750	5750	5750	0
12	20241210	200300	230085220	5750	5750	5750	5750	0
13	20241210	200200	230085220	5750	5750	5750	5750	0
14	20241210	200100	230085220	5750	5750	5750	5750	0
15	20241210	200000	230085220	5750	5750	5750	5750	0
16	20241210	195900	230085220	5750	5750	5750	5750	0
17	20241210	195800	230085220	5750	5750	5750	5750	0
18	20241210	195700	230085220	5750	5750	5750	5750	0
19	20241210	195600	230085220	5750	5750	5750	5750	0
20	20241210	195500	230085220	5750	5750	5750	5750	0
21	20241210	195400	230085220	5750	5750	5750	5750	0
22	20241210	195300	230085220	5750	5750	5750	5750	0
23	20241210	195200	230085220	5750	5750	5750	5750	0
24	20241210	195100	230085220	5750	5750	5750	5750	0
25	20241210	195000	230085220	5750	5750	5750	5750	0
26	20241210	194900	230085220	5750	5750	5750	5750	0
27	20241210	194800	230085220	5750	5750	5750	5750	0
28	20241210	194700	230085220	5750	5750	5750	5750	0
29	20241210	194600	230085220	5750	5750	5750	5750	0
30	20241210	194500	230085220	5750	5750	5750	5750	0
31	20241210	194400	230085220	5750	5750	5750	5750	0
32	20241210	194300	230085220	5750	5750	5750	5750	855
33	20241210	194200	230085220	5750	5750	5750	5750	0
34	20241210	194100	230085220	5750	5750	5750	5750	0
35	20241210	194000	230085220	5750	5750	5750	5750	0
36	20241210	193900	230085220	5750	5750	5750	5750	0
37	20241210	193800	230085220	5750	5750	5750	5750	0
38	20241210	193700	230085220	5750	5750	5750	5750	0
39	20241210	193600	230085220	5750	5750	5750	5750	0
40	20241210	193500	230085220	5750	5750	5750	5750	0
41	20241210	193400	230085220	5750	5750	5750	5750	0
42	20241210	193300	230085220	5750	5750	5750	5750	0
43	20241210	193200	230085220	5750	5750	5750	5750	0
44	20241210	193100	230085220	5750	5750	5750	5750	0
45	20241210	193000	230085220	5750	5750	5750	5750	0
46	20241210	192900	230085220	5750	5750	5750	5750	0
47	20241210	192800	230085220	5750	5750	5750	5750	0
48	20241210	192700	230085220	5750	5750	5750	5750	0
49	20241210	192600	230085220	5750	5750	5750	5750	0
50	20241210	192500	230085220	5750	5750	5750	5750	0
51	20241210	192400	230085220	5750	5750	5750	5750	0
52	20241210	192300	230085220	5750	5750	5750	5750	0
53	20241210	192200	230085220	5750	5750	5750	5750	0
54	20241210	192100	230085220	5750	5750	5750	5750	0
55	20241210	192000	230085220	5750	5750	5750	5750	0
56	20241210	191900	230085220	5750	5750	5750	5750	0
57	20241210	191800	230085220	5750	5750	5750	5750	0
58	20241210	191700	230085220	5750	5750	5750	5750	0
59	20241210	191600	230085220	5750	5750	5750	5750	0
60	20241210	191500	230085220	5750	5750	5750	5750	0
61	20241210	191400	230085220	5750	5750	5750	5750	0
62	20241210	191300	230085220	5750	5750	5750	5750	855
63	20241210	191200	230085220	5750	5750	5750	5750	0
64	20241210	191100	230085220	5750	5750	5750	5750	0
65	20241210	191000	230085220	5750	5750	5750	5750	0
66	20241210	190900	230085220	5750	5750	5750	5750	0
67	20241210	190800	230085220	5750	5750	5750	5750	0
68	20241210	190700	230085220	5750	5750	5750	5750	0
69	20241210	190600	230085220	5750	5750	5750	5750	0
70	20241210	190500	230085220	5750	5750	5750	5750	0
71	20241210	190400	230085220	5750	5750	5750	5750	0
72	20241210	190300	230085220	5750	5750	5750	5750	0
73	20241210	190200	230085220	5750	5750	5750	5750	0
74	20241210	190100	230085220	5750	5750	5750	5750	0
75	20241210	190000	230085220	5750	5750	5750	5750	0
76	20241210	185900	230085220	5750	5750	5750	5750	0
77	20241210	185800	230085220	5750	5750	5750	5750	0
78	20241210	185700	230085220	5750	5750	5750	5750	0
79	20241210	185600	230085220	5750	5750	5750	5750	0
80	20241210	185500	230085220	5750	5750	5750	5750	0
81	20241210	185400	230085220	5750	5750	5750	5750	0
82	20241210	185300	230085220	5750	5750	5750	5750	0
83	20241210	185200	230085220	5750	5750	5750	5750	0
84	20241210	185100	230085220	5750	5750	5750	5750	0
85	20241210	185000	230085220	5750	5750	5750	5750	0
86	20241210	184900	230085220	5750	5750	5750	5750	0
87	20241210	184800	230085220	5750	5750	5750	5750	0
88	20241210	184700	230085220	5750	5750	5750	5750	0
89	20241210	184600	230085220	5750	5750	5750	5750	0
90	20241210	184500	230085220	5750	5750	5750	5750	0
91	20241210	184400	230085220	5750	5750	5750	5750	0
92	20241210	184300	230085220	5750	5750	5750	5750	855
93	20241210	184200	230085220	5750	5750	5750	5750	0
94	20241210	184100	230085220	5750	5750	5750	5750	0
95	20241210	184000	230085220	5750	5750	5750	5750	0
96	20241210	183900	230085220	5750	5750	5750	5750	0
97	20241210	183800	230085220	5750	5750	5750	5750	0
98	20241210	183700	230085220	5750	5750	5750	5750	0
99	20241210	183600	230085220	5750	5750	5750	5750	0
100	20241210	183500	230085220	5750	5750	5750	5750	0
101	20241210	183400	230085220	5750	5750	5750	5750	0
102	20241210	183300	230085220	5750	5750	5750	5750	0
103	20241210	183200	230085220	5750	5750	5750	5750	0
104	20241210	183100	230085220	5750	5750	5750	5750	0
105	20241210	183000	230085220	5750	5750	5750	5750	0
106	20241210	182900	230085220	5750	5750	5750	5750	0
107	20241210	182800	230085220	5750	5750	5750	5750	0
108	20241210	182700	230085220	5750	5750	5750	5750	0
109	20241210	182600	230085220	5750	5750	5750	5750	0
110	20241210	182500	230085220	5750	5750	5750	5750	0
111	20241210	182400	230085220	5750	5750	5750	5750	0
112	20241210	182300	230085220	5750	5750	5750	5750	0
113	20241210	182200	230085220	5750	5750	5750	5750	0
114	20241210	182100	230085220	5750	5750	5750	5750	0
115	20241210	182000	230085220	5750	5750	5750	5750	0
116	20241210	181900	230085220	5750	5750	5750	5750	0
117	20241210	181800	230085220	5750	5750	5750	5750	0
118	20241210	181700	230085220	5750	5750	5750	5750	0
119	20241210	181600	230085220	5750	5750	5750	5750	0
120	20241210	181500	230085220	5750	5750	5750	5750	0
121	20241210	181400	230085220	5750	5750	5750	5750	0
122	20241210	181300	230085220	5750	5750	5750	5750	855
123	20241210	181200	230085220	5750	5750	5750	5750	0
124	20241210	181100	230085220	5750	5750	5750	5750	0
125	20241210	181000	230085220	5750	5750	5750	5750	0
126	20241210	180900	230085220	5750	5750	5750	5750	0
127	20241210	180800	230085220	5750	5750	5750	5750	0
128	20241210	180700	230085220	5750	5750	5750	5750	0
129	20241210	180600	230085220	5750	5750	5750	5750	0
130	20241210	180500	230085220	5750	5750	5750	5750	0
131	20241210	180400	230085220	5750	5750	5750	5750	0
132	20241210	180300	230085220	5750	5750	5750	5750	0
133	20241210	180200	230085220	5750	5750	5750	5750	0
134	20241210	180100	230085220	5750	5750	5750	5750	0
135	20241210	180000	230085220	5750	5750	5750	5750	0
136	20241210	175900	230085220	5750	5750	5750	5750	0
137	20241210	175800	230085220	5750	5750	5750	5750	0
138	20241210	175700	230085220	5750	5750	5750	5750	0
139	20241210	175600	230085220	5750	5750	5750	5750	0
140	20241210	175500	230085220	5750	5750	5750	5750	0
141	20241210	175400	230085220	5750	5750	5750	5750	0
142	20241210	175300	230085220	5750	5750	5750	5750	0
143	20241210	175200	230085220	5750	5750	5750	5750	0
144	20241210	175100	230085220	5750	5750	5750	5750	0
145	20241210	175000	230085220	5750	5750	5750	5750	0
146	20241210	174900	230085220	5750	5750	5750	5750	0
147	20241210	174800	230085220	5750	5750	5750	5750	0
148	20241210	174700	230085220	5750	5750	5750	5750	0
149	20241210	174600	230085220	5750	5750	5750	5750	0
150	20241210	174500	230085220	5750	5750	5750	5750	0
151	20241210	174400	230085220	5750	5750	5750	5750	0
152	20241210	174300	230085220	5750	5750	5750	5750	855
153	20241210	174200	230085220	5750	5750	5750	5750	0
154	20241210	174100	230085220	5750	5750	5750	5750	0
155	20241210	174000	230085220	5750	5750	5750	5750	0
156	20241210	173900	230085220	5750	5750	5750	5750	0
157	20241210	173800	230085220	5750	5750	5750	5750	0
158	20241210	173700	230085220	5750	5750	5750	5750	0
159	20241210	173600	230085220	5750	5750	5750	5750	0
160	20241210	173500	230085220	5750	5750	5750	5750	0
161	20241210	173400	230085220	5750	5750	5750	5750	0
162	20241210	173300	230085220	5750	5750	5750	5750	0
163	20241210	173200	230085220	5750	5750	5750	5750	0
164	20241210	173100	230085220	5750	5750	5750	5750	0
165	20241210	173000	230085220	5750	5750	5750	5750	0
166	20241210	172900	230085220	5750	5750	5750	5750	0
167	20241210	172800	230085220	5750	5750	5750	5750	0
168	20241210	172700	230085220	5750	5750	5750	5750	0
169	20241210	172600	230085220	5750	5750	5750	5750	0
170	20241210	172500	230085220	5750	5750	5750	5750	0
171	20241210	172400	230085220	5750	5750	5750	5750	0
172	20241210	172300	230085220	5750	5750	5750	5750	0
173	20241210	172200	230085220	5750	5750	5750	5750	0
174	20241210	172100	230085220	5750	5750	5750	5750	0
175	20241210	172000	230085220	5750	5750	5750	5750	0
176	20241210	171900	230085220	5750	5750	5750	5750	0
177	20241210	171800	230085220	5750	5750	5750	5750	0
178	20241210	171700	230085220	5750	5750	5750	5750	0
179	20241210	171600	230085220	5750	5750	5750	5750	0
180	20241210	171500	230085220	5750	5750	5750	5750	0
181	20241210	171400	230085220	5750	5750	5750	5750	0
182	20241210	171300	230085220	5750	5750	5750	5750	855
183	20241210	171200	230085220	5750	5750	5750	5750	0
184	20241210	171100	230085220	5750	5750	5750	5750	0
185	20241210	171000	230085220	5750	5750	5750	5750	0
186	20241210	170900	230085220	5750	5750	5750	5750	0
187	20241210	170800	230085220	5750	5750	5750	5750	0
188	20241210	170700	230085220	5750	5750	5750	5750	0
189	20241210	170600	230085220	5750	5750	5750	5750	0
190	20241210	170500	230085220	5750	5750	5750	5750	0
191	20241210	170400	230085220	5750	5750	5750	5750	0
192	20241210	170300	230085220	5750	5750	5750	5750	0
193	20241210	170200	230085220	5750	5750	5750	5750	0
194	20241210	170100	230085220	5750	5750	5750	5750	0
195	20241210	170000	230085220	5750	5750	5750	5750	0
196	20241210	165900	230085220	5750	5750	5750	5750	0
197	20241210	165800	230085220	5750	5750	5750	5750	0
198	20241210	165700	230085220	5750	5750	5750	5750	0
199	20241210	165600	230085220	5750	5750	5750	5750	0
200	20241210	165500	230085220	5750	5750	5750	5750	0
201	20241210	165400	230085220	5750	5750	5750	5750	0
202	20241210	165300	230085220	5750	5750	5750	5750	0
203	20241210	165200	230085220	5750	5750	5750	5750	0
204	20241210	165100	230085220	5750	5750	5750	5750	0
205	20241210	165000	230085220	5750	5750	5750	5750	0
206	20241210	164900	230085220	5750	5750	5750	5750	0
207	20241210	164800	230085220	5750	5750	5750	5750	0
208	20241210	164700	230085220	5750	5750	5750	5750	0
209	20241210	164600	230085220	5750	5750	5750	5750	0
210	20241210	164500	230085220	5750	5750	5750	5750	0
211	20241210	164400	230085220	5750	5750	5750	5750	0
212	20241210	164300	230085220	5750	5750	5750	5750	855
213	20241210	164200	230085220	5750	5750	5750	5750	0
214	20241210	164100	230085220	5750	5750	5750	5750	0
215	20241210	164000	230085220	5750	5750	5750	5750	0
216	20241210	163900	230085220	5750	5750	5750	5750	0
217	20241210	163800	230085220	5750	5750	5750	5750	0
218	20241210	163700	230085220	5750	5750	5750	5750	0
219	20241210	163600	230085220	5750	5750	5750	5750	0
220	20241210	163500	230085220	5750	5750	5750	5750	0
221	20241210	163400	230085220	5750	5750	5750	5750	0
222	20241210	163300	230085220	5750	5750	5750	5750	0
223	20241210	163200	230085220	5750	5750	5750	5750	0
224	20241210	163100	230085220	5750	5750	5750	5750	0
225	20241210	163000	230085220	5750	5750	5750	5750	0
226	20241210	162900	230085220	5750	5750	5750	5750	0
227	20241210	162800	230085220	5750	5750	5750	5750	0
228	20241210	162700	230085220	5750	5750	5750	5750	0
229	20241210	162600	230085220	5750	5750	5750	5750	0
230	20241210	162500	230085220	5750	5750	5750	5750	0
231	20241210	162400	230085220	5750	5750	5750	5750	0
232	20241210	162300	230085220	5750	5750	5750	5750	0
233	20241210	162200	230085220	5750	5750	5750	5750	0
234	20241210	162100	230085220	5750	5750	5750	5750	0
235	20241210	162000	230085220	5750	5750	5750	5750	0
236	20241210	161900	230085220	5750	5750	5750	5750	0
237	20241210	161800	230085220	5750	5750	5750	5750	0
238	20241210	161700	230085220	5750	5750	5750	5750	0
239	20241210	161600	230085220	5750	5750	5750	5750	0
240	20241210	161500	230085220	5750	5750	5750	5750	0
241	20241210	161400	230085220	5750	5750	5750	5750	0
242	20241210	161300	230085220	5750	5750	5750	5750	855
243	20241210	161200	230085220	5750	5750	5750	5750	0
244	20241210	161100	230085220	5750	5750	5750	5750	0
245	20241210	161000	230085220	5750	5750	5750	5750	0
246	20241210	160900	230085220	5750	5750	5750	5750	0
247	20241210	160800	230085220	5750	5750	5750	5750	0
248	20241210	160700	230085220	5750	5750	5750	5750	0
249	20241210	160600	230085220	5750	5750	5750	5750	0
250	20241210	160500	230085220	5750	5750	5750	5750	0
251	20241210	160400	230085220	5750	5750	5750	5750	0
252	20241210	160300	230085220	5750	5750	5750	5750	0
253	20241210	160200	230085220	5750	5750	5750	5750	0
254	20241210	160100	230085220	5750	5750	5750	5750	0
255	20241210	160000	230085220	5750	5750	5750	5750	0
256	20241210	155900	230085220	5750	5750	5750	5750	0
257	20241210	155800	230085220	5750	5750	5750	5750	0
258	20241210	155700	230085220	5750	5750	5750	5750	0
259	20241210	155600	230085220	5750	5750	5750	5750	0
260	20241210	155500	230085220	5750	5750	5750	5750	0
261	20241210	155400	230085220	5750	5750	5750	5750	0
262	20241210	155300	230085220	5750	5750	5750	5750	0
263	20241210	155200	230085220	5750	5750	5750	5750	0
264	20241210	155100	230085220	5750	5750	5750	5750	0
265	20241210	155000	230085220	5750	5750	5750	5750	0
266	20241210	154900	230085220	5750	5750	5750	5750	0
267	20241210	154800	230085220	5750	5750	5750	5750	0
268	20241210	154700	230085220	5750	5750	5750	5750	0
269	20241210	154600	230085220	5750	5750	5750	5750	0
270	20241210	154500	230085220	5750	5750	5750	5750	0
271	20241210	154400	230085220	5750	5750	5750	5750	0
272	20241210	154300	230085220	5750	5750	5750	5750	855
273	20241210	154200	230085220	5750	5750	5750	5750	0
274	20241210	154100	230085220	5750	5750	5750	5750	0
275	20241210	154000	230085220	5750	5750	5750	5750	0
276	20241210	153900	230085220	5750	5750	5750	5750	0
277	20241210	153800	230085220	5750	5750	5750	5750	0
278	20241210	153700	230085220	5750	5750	5750	5750	0
279	20241210	153600	230085220	5750	5750	5750	5750	0
280	20241210	153500	230085220	5750	5750	5750	5750	0
281	20241210	153400	230085220	5750	5750	5750	5750	0
282	20241210	153300	230085220	5750	5750	5750	5750	0
283	20241210	153200	230085220	5750	5750	5750	5750	0
284	20241210	153100	230085220	5750	5750	5750	5750	0
285	20241210	153000	230085220	5750	5750	5750	5750	855
286	20241210	152900	225168970	5750	5750	5750	5750	0
287	20241210	152800	225168970	5750	5750	5750	5750	0
288	20241210	152700	225168970	5750	5750	5750	5750	0
289	20241210	152600	225168970	5750	5750	5750	5750	0
290	20241210	152500	225168970	5750	5750	5750	5750	0
291	20241210	152400	225168970	5750	5750	5750	5750	0
292	20241210	152300	225168970	5750	5750	5750	5750	0
293	20241210	152200	225168970	5750	5750	5750	5750	0
294	20241210	152100	225168970	5750	5750	5750	5750	0
295	20241210	152000	225168970	5750	5750	5750	5750	0
296	20241210	151900	225168970	5750	5750	5750	5750	346
297	20241210	151800	223179470	5760	5760	5760	5760	70
298	20241210	151700	222776270	5750	5740	5750	5740	81
299	20241210	151600	222310630	5750	5750	5750	5750	0
300	20241210	151500	222310630	5750	5750	5750	5750	0
301	20241210	151400	222310630	5750	5750	5750	5750	401
302	20241210	151300	220004880	5730	5750	5770	5730	134
303	20241210	151200	219234860	5740	5740	5740	5740	2
304	20241210	151100	219223380	5760	5760	5760	5760	0
305	20241210	151000	219223380	5760	5750	5760	5750	150
306	20241210	150900	218360390	5740	5740	5740	5740	0
307	20241210	150800	218360390	5740	5740	5740	5740	0
308	20241210	150700	218360390	5740	5740	5740	5740	46
309	20241210	150600	218096350	5740	5740	5740	5740	9
310	20241210	150500	218044690	5730	5730	5730	5730	0
311	20241210	150400	218044690	5730	5730	5730	5730	0
312	20241210	150300	218044690	5730	5730	5730	5730	26
313	20241210	150200	217895710	5730	5750	5760	5730	52
314	20241210	150100	217597460	5760	5760	5760	5760	0
315	20241210	150000	217597460	5760	5760	5760	5760	0
316	20241210	145900	217597460	5760	5760	5760	5760	0
317	20241210	145800	217597460	5760	5750	5760	5750	274
318	20241210	145700	216020930	5750	5750	5750	5750	0
319	20241210	145600	216020930	5750	5750	5750	5750	0
320	20241210	145500	216020930	5750	5750	5750	5750	0
321	20241210	145400	216020930	5750	5750	5750	5750	0
322	20241210	145300	216020930	5750	5750	5750	5750	3
323	20241210	145200	216003680	5750	5750	5750	5750	0
324	20241210	145100	216003680	5750	5750	5750	5750	54
325	20241210	145000	215693180	5760	5760	5760	5760	2
326	20241210	144900	215681660	5760	5760	5760	5760	8
327	20241210	144800	215635580	5750	5740	5750	5740	238
328	20241210	144700	214267090	5740	5740	5740	5740	0
329	20241210	144600	214267090	5740	5740	5740	5740	23
330	20241210	144500	214135070	5740	5740	5740	5740	0
331	20241210	144400	214135070	5740	5740	5740	5740	231
332	20241210	144300	212809130	5730	5730	5730	5730	0
333	20241210	144200	212809130	5730	5730	5730	5730	0
334	20241210	144100	212809130	5730	5730	5730	5730	1
335	20241210	144000	212803400	5730	5730	5730	5730	0
336	20241210	143900	212803400	5730	5730	5730	5730	0
337	20241210	143800	212803400	5730	5730	5730	5730	255
338	20241210	143700	211342250	5720	5720	5720	5720	3
339	20241210	143600	211325090	5710	5710	5710	5710	14
340	20241210	143500	211245150	5730	5730	5730	5730	0
341	20241210	143400	211245150	5730	5730	5730	5730	0
342	20241210	143300	211245150	5730	5720	5730	5720	450
343	20241210	143200	208668650	5730	5720	5740	5720	332
344	20241210	143100	206765000	5740	5740	5740	5740	1
345	20241210	143000	206759260	5740	5740	5740	5740	20
346	20241210	142900	206644460	5750	5750	5750	5750	0
347	20241210	142800	206644460	5750	5740	5750	5740	4
348	20241210	142700	206621470	5750	5740	5750	5740	2
349	20241210	142600	206609980	5750	5740	5750	5740	109
350	20241210	142500	205983280	5720	5740	5740	5720	201
351	20241210	142400	204833540	5740	5740	5740	5740	0
352	20241210	142300	204833540	5740	5740	5740	5740	0
353	20241210	142200	204833540	5740	5740	5740	5740	0
354	20241210	142100	204833540	5740	5740	5740	5740	0
355	20241210	142000	204833540	5740	5740	5740	5740	2
356	20241210	141900	204822060	5740	5740	5740	5740	0
357	20241210	141800	204822060	5740	5740	5740	5740	13
358	20241210	141700	204747440	5740	5740	5740	5740	0
359	20241210	141600	204747440	5740	5740	5740	5740	38
360	20241210	141500	204529320	5750	5750	5750	5750	0
361	20241210	141400	204529320	5750	5750	5750	5750	1
362	20241210	141300	204523570	5730	5740	5740	5730	10
363	20241210	141200	204466250	5740	5740	5740	5740	4
364	20241210	141100	204443290	5740	5760	5770	5740	198
365	20241210	141000	203306720	5770	5750	5770	5750	10
366	20241210	140900	203249120	5750	5750	5750	5750	20
367	20241210	140800	203134120	5740	5740	5740	5740	0
368	20241210	140700	203134120	5740	5740	5740	5740	0
369	20241210	140600	203134120	5740	5740	5740	5730	211
370	20241210	140500	201923980	5740	5740	5740	5740	0
371	20241210	140400	201923980	5740	5740	5740	5740	0
372	20241210	140300	201923980	5740	5740	5740	5740	2
373	20241210	140200	201912500	5740	5740	5740	5740	5
374	20241210	140100	201883800	5740	5740	5740	5740	45
375	20241210	140000	201625500	5740	5740	5740	5740	0
376	20241210	135900	201625500	5740	5740	5740	5740	0
377	20241210	135800	201625500	5740	5740	5740	5740	0
378	20241210	135700	201625500	5740	5740	5740	5740	2
379	20241210	135600	201614020	5740	5740	5740	5740	0
380	20241210	135500	201614020	5740	5730	5740	5730	20
381	20241210	135400	201499270	5730	5730	5740	5730	89
382	20241210	135300	200989180	5730	5730	5730	5730	0
383	20241210	135200	200989180	5730	5730	5730	5730	200
384	20241210	135100	199843180	5730	5730	5730	5730	250
385	20241210	135000	198410680	5710	5710	5710	5710	0
386	20241210	134900	198410680	5710	5710	5710	5710	6
387	20241210	134800	198376420	5730	5730	5730	5730	1
388	20241210	134700	198370690	5730	5730	5730	5730	2
389	20241210	134600	198359230	5730	5730	5730	5730	0
390	20241210	134500	198359230	5730	5710	5730	5710	61
391	20241210	134400	198010620	5710	5710	5740	5710	105
392	20241210	134300	197408220	5710	5710	5720	5710	161
393	20241210	134200	196487320	5710	5710	5710	5710	0
394	20241210	134100	196487320	5710	5710	5710	5710	0
395	20241210	134000	196487320	5710	5710	5710	5710	0
396	20241210	133900	196487320	5710	5710	5710	5710	0
397	20241210	133800	196487320	5710	5710	5710	5710	0
398	20241210	133700	196487320	5710	5710	5710	5710	104
399	20241210	133600	195893480	5690	5690	5690	5690	0
400	20241210	133500	195893480	5690	5690	5690	5690	15
401	20241210	133400	195808130	5710	5710	5710	5710	0
402	20241210	133300	195808130	5710	5710	5710	5710	0
403	20241210	133200	195808130	5710	5680	5710	5680	507
404	20241210	133100	192915760	5670	5670	5670	5670	0
405	20241210	133000	192915760	5670	5670	5670	5670	150
406	20241210	132900	192065260	5670	5670	5670	5670	0
407	20241210	132800	192065260	5670	5670	5670	5670	0
408	20241210	132700	192065260	5670	5670	5670	5670	700
409	20241210	132600	188096260	5670	5670	5670	5650	1459
410	20241210	132500	179831360	5680	5680	5680	5680	13
411	20241210	132400	179757520	5680	5680	5680	5680	4
412	20241210	132300	179734800	5700	5700	5700	5700	0
413	20241210	132200	179734800	5700	5700	5700	5700	1
414	20241210	132100	179729100	5670	5670	5670	5670	0
415	20241210	132000	179729100	5670	5670	5670	5670	0
416	20241210	131900	179729100	5670	5670	5670	5670	0
417	20241210	131800	179729100	5670	5670	5670	5670	0
418	20241210	131700	179729100	5670	5670	5670	5670	0
419	20241210	131600	179729100	5670	5690	5690	5670	50
420	20241210	131500	179445400	5690	5690	5690	5690	0
421	20241210	131400	179445400	5690	5690	5690	5690	0
422	20241210	131300	179445400	5690	5690	5690	5690	0
423	20241210	131200	179445400	5690	5690	5690	5690	0
424	20241210	131100	179445400	5690	5690	5690	5690	0
425	20241210	131000	179445400	5690	5690	5690	5690	0
426	20241210	130900	179445400	5690	5690	5690	5690	0
427	20241210	130800	179445400	5690	5690	5690	5690	0
428	20241210	130700	179445400	5690	5690	5690	5690	0
429	20241210	130600	179445400	5690	5690	5690	5690	0
430	20241210	130500	179445400	5690	5690	5690	5690	0
431	20241210	130400	179445400	5690	5690	5690	5690	0
432	20241210	130300	179445400	5690	5690	5690	5690	15
433	20241210	130200	179360050	5690	5690	5690	5690	35
434	20241210	130100	179160900	5680	5680	5680	5680	0
435	20241210	130000	179160900	5680	5680	5680	5680	0
436	20241210	125900	179160900	5680	5680	5680	5680	0
437	20241210	125800	179160900	5680	5680	5680	5680	0
438	20241210	125700	179160900	5680	5680	5700	5680	21
439	20241210	125600	179041600	5680	5680	5680	5680	14
440	20241210	125500	178962080	5700	5700	5700	5700	6
441	20241210	125400	178927880	5700	5700	5700	5700	0
442	20241210	125300	178927880	5700	5720	5720	5700	12
443	20241210	125200	178859460	5720	5720	5720	5720	1
444	20241210	125100	178853740	5710	5710	5710	5710	0
445	20241210	125000	178853740	5710	5710	5710	5710	1
446	20241210	124900	178848030	5730	5730	5730	5730	0
447	20241210	124800	178848030	5730	5730	5730	5730	0
448	20241210	124700	178848030	5730	5720	5730	5720	2
449	20241210	124600	178836580	5700	5700	5700	5700	0
450	20241210	124500	178836580	5700	5700	5700	5700	0
451	20241210	124400	178836580	5700	5700	5700	5700	0
452	20241210	124300	178836580	5700	5700	5700	5700	0
453	20241210	124200	178836580	5700	5700	5700	5700	0
454	20241210	124100	178836580	5700	5700	5700	5700	0
455	20241210	124000	178836580	5700	5700	5700	5700	1
456	20241210	123900	178830880	5700	5710	5710	5700	19
457	20241210	123800	178722410	5700	5700	5700	5700	396
458	20241210	123700	176465210	5700	5680	5700	5660	1743
459	20241210	123600	166577160	5700	5700	5700	5700	14
460	20241210	123500	166497360	5700	5700	5700	5700	0
461	20241210	123400	166497360	5700	5700	5700	5700	6
462	20241210	123300	166463160	5700	5700	5700	5700	0
463	20241210	123200	166463160	5700	5700	5700	5700	0
464	20241210	123100	166463160	5700	5700	5700	5700	2
465	20241210	123000	166451760	5700	5700	5700	5700	0
466	20241210	122900	166451760	5700	5700	5700	5700	0
467	20241210	122800	166451760	5700	5700	5700	5700	0
468	20241210	122700	166451760	5700	5700	5700	5700	0
469	20241210	122600	166451760	5700	5700	5700	5700	5
470	20241210	122500	166423260	5700	5700	5700	5700	0
471	20241210	122400	166423260	5700	5700	5700	5700	200
472	20241210	122300	165283260	5710	5710	5710	5710	15
473	20241210	122200	165197610	5690	5690	5690	5690	14
474	20241210	122100	165117950	5690	5700	5700	5680	1970
475	20241210	122000	153920340	5720	5720	5720	5720	0
476	20241210	121900	153920340	5720	5710	5720	5700	25
477	20241210	121800	153777600	5720	5720	5720	5720	0
478	20241210	121700	153777600	5720	5720	5740	5720	17
479	20241210	121600	153680340	5720	5710	5720	5710	473
480	20241210	121500	150979080	5720	5720	5720	5720	0
481	20241210	121400	150979080	5720	5710	5720	5710	2
482	20241210	121300	150967650	5700	5700	5700	5700	22
483	20241210	121200	150842250	5700	5710	5710	5700	21
484	20241210	121100	150722450	5730	5730	5730	5730	0
485	20241210	121000	150722450	5730	5720	5730	5720	2
486	20241210	120900	150711000	5720	5720	5720	5720	32
487	20241210	120800	150527960	5740	5740	5740	5740	0
488	20241210	120700	150527960	5740	5740	5740	5740	46
489	20241210	120600	150263920	5730	5730	5730	5730	0
490	20241210	120500	150263920	5730	5760	5760	5720	305
491	20241210	120400	148515430	5750	5750	5750	5750	0
492	20241210	120300	148515430	5750	5750	5750	5750	1
493	20241210	120200	148509680	5760	5750	5760	5750	247
494	20241210	120100	147086970	5760	5760	5760	5760	0
495	20241210	120000	147086970	5760	5760	5760	5760	1
496	20241210	115900	147081210	5760	5760	5760	5760	0
497	20241210	115800	147081210	5760	5750	5760	5750	100
498	20241210	115700	146506020	5760	5760	5760	5760	0
499	20241210	115600	146506020	5760	5760	5760	5760	0
500	20241210	115500	146506020	5760	5760	5760	5760	1
501	20241210	115400	146500260	5750	5750	5750	5750	0
502	20241210	115300	146500260	5750	5750	5750	5750	1
503	20241210	115200	146494510	5760	5760	5760	5760	0
504	20241210	115100	146494510	5760	5760	5760	5760	82
505	20241210	115000	146022190	5750	5750	5750	5750	670
506	20241210	114900	142169690	5750	5750	5750	5750	0
507	20241210	114800	142169690	5750	5750	5750	5750	1
508	20241210	114700	142163940	5760	5760	5760	5760	36
509	20241210	114600	141956580	5760	5760	5760	5760	1
510	20241210	114500	141950820	5760	5750	5770	5750	20
511	20241210	114400	141835510	5750	5750	5750	5750	5
512	20241210	114300	141806760	5760	5740	5760	5740	672
513	20241210	114200	137944270	5740	5740	5740	5740	0
514	20241210	114100	137944270	5740	5740	5740	5740	1
515	20241210	114000	137938530	5740	5740	5750	5740	72
516	20241210	113900	137525100	5740	5760	5760	5730	2022
517	20241210	113800	125922230	5790	5770	5790	5770	34
518	20241210	113700	125725990	5760	5760	5760	5760	0
519	20241210	113600	125725990	5760	5760	5800	5760	1017
520	20241210	113500	119831010	5770	5760	5770	5760	4
521	20241210	113400	119807960	5760	5760	5760	5740	4
522	20241210	113300	119784960	5750	5750	5750	5750	135
523	20241210	113200	119008710	5760	5740	5760	5740	55
524	20241210	113100	118692990	5750	5750	5750	5750	30
525	20241210	113000	118520490	5750	5750	5750	5750	8
526	20241210	112900	118474490	5750	5750	5760	5750	41
527	20241210	112800	118238730	5750	5740	5760	5740	762
528	20241210	112700	113864230	5730	5700	5750	5700	7648
529	20241210	112600	70249710	5700	5700	5700	5700	1
530	20241210	112500	70244010	5690	5690	5690	5690	0
531	20241210	112400	70244010	5690	5690	5690	5690	1
532	20241210	112300	70238320	5690	5690	5690	5690	300
533	20241210	112200	68531320	5700	5700	5700	5700	1
534	20241210	112100	68525620	5700	5700	5700	5700	0
535	20241210	112000	68525620	5700	5700	5700	5700	0
536	20241210	111900	68525620	5700	5700	5700	5700	1
537	20241210	111800	68519920	5700	5700	5700	5700	0
538	20241210	111700	68519920	5700	5700	5700	5700	0
539	20241210	111600	68519920	5700	5700	5700	5700	0
540	20241210	111500	68519920	5700	5700	5700	5700	0
541	20241210	111400	68519920	5700	5690	5700	5690	62
542	20241210	111300	68166990	5690	5690	5690	5690	0
543	20241210	111200	68166990	5690	5690	5690	5690	1
544	20241210	111100	68161300	5670	5670	5670	5670	0
545	20241210	111000	68161300	5670	5670	5670	5670	47
546	20241210	110900	67894810	5690	5690	5690	5690	0
547	20241210	110800	67894810	5690	5700	5700	5690	55
548	20241210	110700	67581810	5700	5700	5700	5700	1
549	20241210	110600	67576110	5690	5690	5690	5690	588
550	20241210	110500	64230390	5700	5700	5700	5700	1
551	20241210	110400	64224690	5690	5690	5690	5690	200
552	20241210	110300	63086690	5700	5700	5700	5700	18
553	20241210	110200	62984090	5700	5700	5700	5700	11
554	20241210	110100	62921390	5700	5700	5700	5700	1
555	20241210	110000	62915690	5700	5700	5700	5700	2
556	20241210	105900	62904290	5700	5700	5700	5700	0
557	20241210	105800	62904290	5700	5700	5700	5700	2
558	20241210	105700	62892890	5700	5700	5700	5700	21
559	20241210	105600	62773190	5690	5700	5700	5690	189
560	20241210	105500	61696770	5700	5700	5700	5700	9
561	20241210	105400	61645470	5700	5700	5700	5700	2
562	20241210	105300	61634070	5700	5700	5700	5700	2
563	20241210	105200	61622670	5690	5690	5690	5690	114
564	20241210	105100	60974010	5690	5690	5690	5690	0
565	20241210	105000	60974010	5690	5690	5690	5690	2
566	20241210	104900	60962630	5680	5680	5680	5680	0
567	20241210	104800	60962630	5680	5680	5680	5680	150
568	20241210	104700	60110630	5690	5690	5690	5690	0
569	20241210	104600	60110630	5690	5690	5690	5690	0
570	20241210	104500	60110630	5690	5690	5690	5690	0
571	20241210	104400	60110630	5690	5690	5690	5690	2
572	20241210	104300	60099250	5690	5690	5690	5690	31
573	20241210	104200	59922860	5670	5690	5690	5670	43
574	20241210	104100	59678990	5690	5690	5690	5690	0
575	20241210	104000	59678990	5690	5690	5690	5690	9
576	20241210	103900	59627780	5680	5680	5680	5680	0
577	20241210	103800	59627780	5680	5680	5680	5670	126
578	20241210	103700	58912530	5680	5680	5680	5680	11
579	20241210	103600	58850050	5680	5680	5680	5680	0
580	20241210	103500	58850050	5680	5670	5680	5670	12
581	20241210	103400	58781990	5670	5670	5670	5670	1
582	20241210	103300	58776320	5680	5680	5680	5680	483
583	20241210	103200	56032880	5690	5690	5690	5690	9
584	20241210	103100	55981670	5690	5690	5690	5690	1
585	20241210	103000	55975980	5700	5700	5700	5700	20
586	20241210	102900	55861980	5700	5700	5700	5700	0
587	20241210	102800	55861980	5700	5700	5700	5700	0
588	20241210	102700	55861980	5700	5700	5700	5700	1
589	20241210	102600	55856280	5680	5680	5680	5680	10
590	20241210	102500	55799480	5700	5700	5700	5700	0
591	20241210	102400	55799480	5700	5680	5700	5680	62
592	20241210	102300	55446480	5700	5700	5700	5700	0
593	20241210	102200	55446480	5700	5700	5700	5680	35
594	20241210	102100	55247640	5690	5690	5690	5690	131
595	20241210	102000	54502250	5680	5690	5690	5680	6
596	20241210	101900	54468130	5700	5700	5700	5700	0
597	20241210	101800	54468130	5700	5700	5700	5700	1
598	20241210	101700	54462430	5690	5700	5700	5690	705
599	20241210	101600	50443960	5700	5690	5700	5690	8
600	20241210	101500	50398430	5690	5690	5700	5690	114
601	20241210	101400	49749760	5690	5680	5690	5680	126
602	20241210	101300	49033030	5680	5680	5680	5680	2
603	20241210	101200	49021670	5680	5680	5690	5680	26
604	20241210	101100	48873970	5680	5680	5680	5680	5
605	20241210	101000	48845570	5700	5700	5700	5680	304
606	20241210	100900	47118770	5700	5700	5700	5700	0
607	20241210	100800	47118770	5700	5690	5700	5690	751
608	20241210	100700	42843070	5700	5700	5700	5700	232
609	20241210	100600	41520670	5700	5700	5700	5700	1
610	20241210	100500	41514970	5700	5680	5700	5680	23
611	20241210	100400	41384270	5700	5700	5700	5700	0
612	20241210	100300	41384270	5700	5690	5700	5690	205
613	20241210	100200	40217810	5690	5690	5690	5690	3
614	20241210	100100	40200740	5690	5690	5690	5690	0
615	20241210	100000	40200740	5690	5680	5690	5680	2
616	20241210	095900	40189370	5690	5670	5690	5670	101
617	20241210	095800	39616680	5700	5680	5700	5680	884
618	20241210	095700	34587190	5680	5680	5680	5680	0
619	20241210	095600	34587190	5680	5680	5680	5680	44
620	20241210	095500	34337270	5660	5660	5660	5660	4
621	20241210	095400	34314630	5680	5680	5680	5680	0
622	20241210	095300	34314630	5680	5680	5680	5680	2
623	20241210	095200	34303270	5690	5660	5690	5660	140
624	20241210	095100	33509680	5660	5660	5660	5660	40
625	20241210	095000	33283280	5690	5670	5690	5670	1002
626	20241210	094900	27587330	5660	5660	5660	5660	11
627	20241210	094800	27525070	5660	5660	5660	5660	0
628	20241210	094700	27525070	5660	5660	5660	5660	37
629	20241210	094600	27315650	5660	5660	5670	5660	24
630	20241210	094500	27179590	5660	5660	5660	5660	3
631	20241210	094400	27162610	5660	5660	5660	5660	15
632	20241210	094300	27077710	5680	5670	5680	5670	143
633	20241210	094200	26266880	5670	5670	5670	5660	132
634	20241210	094100	25519440	5670	5650	5670	5650	93
635	20241210	094000	24992730	5650	5670	5670	5650	172
636	20241210	093900	24020890	5670	5670	5670	5670	60
637	20241210	093800	23680690	5670	5670	5670	5670	2
638	20241210	093700	23669350	5670	5650	5670	5650	786
639	20241210	093600	19225570	5640	5640	5640	5640	121
640	20241210	093500	18543130	5640	5640	5640	5640	1
641	20241210	093400	18537490	5640	5640	5640	5640	57
642	20241210	093300	18216010	5650	5650	5650	5650	4
643	20241210	093200	18193410	5650	5650	5650	5650	0
644	20241210	093100	18193410	5650	5640	5650	5640	5
645	20241210	093000	18165170	5650	5650	5650	5650	1
646	20241210	092900	18159520	5640	5640	5640	5640	31
647	20241210	092800	17984680	5640	5640	5640	5640	22
648	20241210	092700	17860600	5630	5630	5630	5630	0
649	20241210	092600	17860600	5630	5630	5630	5630	3
650	20241210	092500	17843710	5630	5610	5630	5610	396
651	20241210	092400	15621310	5610	5610	5610	5610	13
652	20241210	092300	15548380	5610	5610	5610	5610	2
653	20241210	092200	15537160	5610	5590	5610	5590	544
654	20241210	092100	12490980	5580	5580	5580	5580	0
655	20241210	092000	12490980	5580	5580	5580	5580	1
656	20241210	091900	12485400	5590	5590	5590	5590	74
657	20241210	091800	12071740	5590	5600	5600	5590	220
658	20241210	091700	10839940	5600	5600	5600	5600	2
659	20241210	091600	10828740	5600	5600	5600	5600	10
660	20241210	091500	10772740	5600	5600	5600	5600	2
661	20241210	091400	10761540	5590	5590	5590	5590	200
662	20241210	091300	9643540	5600	5600	5600	5600	346
663	20241210	091200	7705940	5590	5580	5590	5580	122
664	20241210	091100	7024030	5580	5570	5580	5570	142
665	20241210	091000	6231790	5560	5560	5560	5560	0
666	20241210	090900	6231790	5560	5560	5560	5560	0
667	20241210	090800	6231790	5560	5560	5570	5560	220
668	20241210	090700	5008580	5560	5550	5560	5550	5
669	20241210	090600	4980790	5550	5520	5550	5520	5
670	20241210	090500	4953110	5550	5540	5550	5540	545
671	20241210	090400	1933620	5540	5540	5540	5540	2
672	20241210	090300	1922540	5540	5540	5540	5540	0
673	20241210	090200	1922540	5540	5530	5540	5530	18
674	20241210	090100	1822980	5530	5520	5530	5520	75
675	20241210	090000	1408940	5520	5500	5520	5500	256