KissMeData/108380/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201600	318027210	11550	11550	11550	11550	351
3	20241210	201500	318027210	11550	11550	11550	11550	0
4	20241210	201400	318027210	11550	11550	11550	11550	0
5	20241210	201300	318027210	11550	11550	11550	11550	0
6	20241210	201200	318027210	11550	11550	11550	11550	0
7	20241210	201100	318027210	11550	11550	11550	11550	0
8	20241210	201000	318027210	11550	11550	11550	11550	0
9	20241210	200900	318027210	11550	11550	11550	11550	0
10	20241210	200800	318027210	11550	11550	11550	11550	0
11	20241210	200700	318027210	11550	11550	11550	11550	0
12	20241210	200600	318027210	11550	11550	11550	11550	0
13	20241210	200500	318027210	11550	11550	11550	11550	0
14	20241210	200400	318027210	11550	11550	11550	11550	0
15	20241210	200300	318027210	11550	11550	11550	11550	0
16	20241210	200200	318027210	11550	11550	11550	11550	0
17	20241210	200100	318027210	11550	11550	11550	11550	0
18	20241210	200000	318027210	11550	11550	11550	11550	0
19	20241210	195900	318027210	11550	11550	11550	11550	0
20	20241210	195800	318027210	11550	11550	11550	11550	0
21	20241210	195700	318027210	11550	11550	11550	11550	0
22	20241210	195600	318027210	11550	11550	11550	11550	0
23	20241210	195500	318027210	11550	11550	11550	11550	0
24	20241210	195400	318027210	11550	11550	11550	11550	0
25	20241210	195300	318027210	11550	11550	11550	11550	0
26	20241210	195200	318027210	11550	11550	11550	11550	0
27	20241210	195100	318027210	11550	11550	11550	11550	0
28	20241210	195000	318027210	11550	11550	11550	11550	0
29	20241210	194900	318027210	11550	11550	11550	11550	0
30	20241210	194800	318027210	11550	11550	11550	11550	0
31	20241210	194700	318027210	11550	11550	11550	11550	0
32	20241210	194600	318027210	11550	11550	11550	11550	351
33	20241210	194500	318027210	11550	11550	11550	11550	0
34	20241210	194400	318027210	11550	11550	11550	11550	0
35	20241210	194300	318027210	11550	11550	11550	11550	0
36	20241210	194200	318027210	11550	11550	11550	11550	0
37	20241210	194100	318027210	11550	11550	11550	11550	0
38	20241210	194000	318027210	11550	11550	11550	11550	0
39	20241210	193900	318027210	11550	11550	11550	11550	0
40	20241210	193800	318027210	11550	11550	11550	11550	0
41	20241210	193700	318027210	11550	11550	11550	11550	0
42	20241210	193600	318027210	11550	11550	11550	11550	0
43	20241210	193500	318027210	11550	11550	11550	11550	0
44	20241210	193400	318027210	11550	11550	11550	11550	0
45	20241210	193300	318027210	11550	11550	11550	11550	0
46	20241210	193200	318027210	11550	11550	11550	11550	0
47	20241210	193100	318027210	11550	11550	11550	11550	0
48	20241210	193000	318027210	11550	11550	11550	11550	0
49	20241210	192900	318027210	11550	11550	11550	11550	0
50	20241210	192800	318027210	11550	11550	11550	11550	0
51	20241210	192700	318027210	11550	11550	11550	11550	0
52	20241210	192600	318027210	11550	11550	11550	11550	0
53	20241210	192500	318027210	11550	11550	11550	11550	0
54	20241210	192400	318027210	11550	11550	11550	11550	0
55	20241210	192300	318027210	11550	11550	11550	11550	0
56	20241210	192200	318027210	11550	11550	11550	11550	0
57	20241210	192100	318027210	11550	11550	11550	11550	0
58	20241210	192000	318027210	11550	11550	11550	11550	0
59	20241210	191900	318027210	11550	11550	11550	11550	0
60	20241210	191800	318027210	11550	11550	11550	11550	0
61	20241210	191700	318027210	11550	11550	11550	11550	0
62	20241210	191600	318027210	11550	11550	11550	11550	351
63	20241210	191500	318027210	11550	11550	11550	11550	0
64	20241210	191400	318027210	11550	11550	11550	11550	0
65	20241210	191300	318027210	11550	11550	11550	11550	0
66	20241210	191200	318027210	11550	11550	11550	11550	0
67	20241210	191100	318027210	11550	11550	11550	11550	0
68	20241210	191000	318027210	11550	11550	11550	11550	0
69	20241210	190900	318027210	11550	11550	11550	11550	0
70	20241210	190800	318027210	11550	11550	11550	11550	0
71	20241210	190700	318027210	11550	11550	11550	11550	0
72	20241210	190600	318027210	11550	11550	11550	11550	0
73	20241210	190500	318027210	11550	11550	11550	11550	0
74	20241210	190400	318027210	11550	11550	11550	11550	0
75	20241210	190300	318027210	11550	11550	11550	11550	0
76	20241210	190200	318027210	11550	11550	11550	11550	0
77	20241210	190100	318027210	11550	11550	11550	11550	0
78	20241210	190000	318027210	11550	11550	11550	11550	0
79	20241210	185900	318027210	11550	11550	11550	11550	0
80	20241210	185800	318027210	11550	11550	11550	11550	0
81	20241210	185700	318027210	11550	11550	11550	11550	0
82	20241210	185600	318027210	11550	11550	11550	11550	0
83	20241210	185500	318027210	11550	11550	11550	11550	0
84	20241210	185400	318027210	11550	11550	11550	11550	0
85	20241210	185300	318027210	11550	11550	11550	11550	0
86	20241210	185200	318027210	11550	11550	11550	11550	0
87	20241210	185100	318027210	11550	11550	11550	11550	0
88	20241210	185000	318027210	11550	11550	11550	11550	0
89	20241210	184900	318027210	11550	11550	11550	11550	0
90	20241210	184800	318027210	11550	11550	11550	11550	0
91	20241210	184700	318027210	11550	11550	11550	11550	0
92	20241210	184600	318027210	11550	11550	11550	11550	351
93	20241210	184500	318027210	11550	11550	11550	11550	0
94	20241210	184400	318027210	11550	11550	11550	11550	0
95	20241210	184300	318027210	11550	11550	11550	11550	0
96	20241210	184200	318027210	11550	11550	11550	11550	0
97	20241210	184100	318027210	11550	11550	11550	11550	0
98	20241210	184000	318027210	11550	11550	11550	11550	0
99	20241210	183900	318027210	11550	11550	11550	11550	0
100	20241210	183800	318027210	11550	11550	11550	11550	0
101	20241210	183700	318027210	11550	11550	11550	11550	0
102	20241210	183600	318027210	11550	11550	11550	11550	0
103	20241210	183500	318027210	11550	11550	11550	11550	0
104	20241210	183400	318027210	11550	11550	11550	11550	0
105	20241210	183300	318027210	11550	11550	11550	11550	0
106	20241210	183200	318027210	11550	11550	11550	11550	0
107	20241210	183100	318027210	11550	11550	11550	11550	0
108	20241210	183000	318027210	11550	11550	11550	11550	0
109	20241210	182900	318027210	11550	11550	11550	11550	0
110	20241210	182800	318027210	11550	11550	11550	11550	0
111	20241210	182700	318027210	11550	11550	11550	11550	0
112	20241210	182600	318027210	11550	11550	11550	11550	0
113	20241210	182500	318027210	11550	11550	11550	11550	0
114	20241210	182400	318027210	11550	11550	11550	11550	0
115	20241210	182300	318027210	11550	11550	11550	11550	0
116	20241210	182200	318027210	11550	11550	11550	11550	0
117	20241210	182100	318027210	11550	11550	11550	11550	0
118	20241210	182000	318027210	11550	11550	11550	11550	0
119	20241210	181900	318027210	11550	11550	11550	11550	0
120	20241210	181800	318027210	11550	11550	11550	11550	0
121	20241210	181700	318027210	11550	11550	11550	11550	0
122	20241210	181600	318027210	11550	11550	11550	11550	351
123	20241210	181500	318027210	11550	11550	11550	11550	0
124	20241210	181400	318027210	11550	11550	11550	11550	0
125	20241210	181300	318027210	11550	11550	11550	11550	0
126	20241210	181200	318027210	11550	11550	11550	11550	0
127	20241210	181100	318027210	11550	11550	11550	11550	0
128	20241210	181000	318027210	11550	11550	11550	11550	0
129	20241210	180900	318027210	11550	11550	11550	11550	0
130	20241210	180800	318027210	11550	11550	11550	11550	0
131	20241210	180700	318027210	11550	11550	11550	11550	0
132	20241210	180600	318027210	11550	11550	11550	11550	0
133	20241210	180500	318027210	11550	11550	11550	11550	0
134	20241210	180400	318027210	11550	11550	11550	11550	0
135	20241210	180300	318027210	11550	11550	11550	11550	0
136	20241210	180200	318027210	11550	11550	11550	11550	0
137	20241210	180100	318027210	11550	11550	11550	11550	0
138	20241210	180000	318027210	11550	11550	11550	11550	0
139	20241210	175900	318027210	11550	11550	11550	11550	0
140	20241210	175800	318027210	11550	11550	11550	11550	0
141	20241210	175700	318027210	11550	11550	11550	11550	0
142	20241210	175600	318027210	11550	11550	11550	11550	0
143	20241210	175500	318027210	11550	11550	11550	11550	0
144	20241210	175400	318027210	11550	11550	11550	11550	0
145	20241210	175300	318027210	11550	11550	11550	11550	0
146	20241210	175200	318027210	11550	11550	11550	11550	0
147	20241210	175100	318027210	11550	11550	11550	11550	0
148	20241210	175000	318027210	11550	11550	11550	11550	0
149	20241210	174900	318027210	11550	11550	11550	11550	0
150	20241210	174800	318027210	11550	11550	11550	11550	0
151	20241210	174700	318027210	11550	11550	11550	11550	0
152	20241210	174600	318027210	11550	11550	11550	11550	351
153	20241210	174500	318027210	11550	11550	11550	11550	0
154	20241210	174400	318027210	11550	11550	11550	11550	0
155	20241210	174300	318027210	11550	11550	11550	11550	0
156	20241210	174200	318027210	11550	11550	11550	11550	0
157	20241210	174100	318027210	11550	11550	11550	11550	0
158	20241210	174000	318027210	11550	11550	11550	11550	0
159	20241210	173900	318027210	11550	11550	11550	11550	0
160	20241210	173800	318027210	11550	11550	11550	11550	0
161	20241210	173700	318027210	11550	11550	11550	11550	0
162	20241210	173600	318027210	11550	11550	11550	11550	0
163	20241210	173500	318027210	11550	11550	11550	11550	0
164	20241210	173400	318027210	11550	11550	11550	11550	0
165	20241210	173300	318027210	11550	11550	11550	11550	0
166	20241210	173200	318027210	11550	11550	11550	11550	0
167	20241210	173100	318027210	11550	11550	11550	11550	0
168	20241210	173000	318027210	11550	11550	11550	11550	0
169	20241210	172900	318027210	11550	11550	11550	11550	0
170	20241210	172800	318027210	11550	11550	11550	11550	0
171	20241210	172700	318027210	11550	11550	11550	11550	0
172	20241210	172600	318027210	11550	11550	11550	11550	0
173	20241210	172500	318027210	11550	11550	11550	11550	0
174	20241210	172400	318027210	11550	11550	11550	11550	0
175	20241210	172300	318027210	11550	11550	11550	11550	0
176	20241210	172200	318027210	11550	11550	11550	11550	0
177	20241210	172100	318027210	11550	11550	11550	11550	0
178	20241210	172000	318027210	11550	11550	11550	11550	0
179	20241210	171900	318027210	11550	11550	11550	11550	0
180	20241210	171800	318027210	11550	11550	11550	11550	0
181	20241210	171700	318027210	11550	11550	11550	11550	0
182	20241210	171600	318027210	11550	11550	11550	11550	351
183	20241210	171500	318027210	11550	11550	11550	11550	0
184	20241210	171400	318027210	11550	11550	11550	11550	0
185	20241210	171300	318027210	11550	11550	11550	11550	0
186	20241210	171200	318027210	11550	11550	11550	11550	0
187	20241210	171100	318027210	11550	11550	11550	11550	0
188	20241210	171000	318027210	11550	11550	11550	11550	0
189	20241210	170900	318027210	11550	11550	11550	11550	0
190	20241210	170800	318027210	11550	11550	11550	11550	0
191	20241210	170700	318027210	11550	11550	11550	11550	0
192	20241210	170600	318027210	11550	11550	11550	11550	0
193	20241210	170500	318027210	11550	11550	11550	11550	0
194	20241210	170400	318027210	11550	11550	11550	11550	0
195	20241210	170300	318027210	11550	11550	11550	11550	0
196	20241210	170200	318027210	11550	11550	11550	11550	0
197	20241210	170100	318027210	11550	11550	11550	11550	0
198	20241210	170000	318027210	11550	11550	11550	11550	0
199	20241210	165900	318027210	11550	11550	11550	11550	0
200	20241210	165800	318027210	11550	11550	11550	11550	0
201	20241210	165700	318027210	11550	11550	11550	11550	0
202	20241210	165600	318027210	11550	11550	11550	11550	0
203	20241210	165500	318027210	11550	11550	11550	11550	0
204	20241210	165400	318027210	11550	11550	11550	11550	0
205	20241210	165300	318027210	11550	11550	11550	11550	0
206	20241210	165200	318027210	11550	11550	11550	11550	0
207	20241210	165100	318027210	11550	11550	11550	11550	0
208	20241210	165000	318027210	11550	11550	11550	11550	0
209	20241210	164900	318027210	11550	11550	11550	11550	0
210	20241210	164800	318027210	11550	11550	11550	11550	0
211	20241210	164700	318027210	11550	11550	11550	11550	0
212	20241210	164600	318027210	11550	11550	11550	11550	351
213	20241210	164500	318027210	11550	11550	11550	11550	0
214	20241210	164400	318027210	11550	11550	11550	11550	0
215	20241210	164300	318027210	11550	11550	11550	11550	0
216	20241210	164200	318027210	11550	11550	11550	11550	0
217	20241210	164100	318027210	11550	11550	11550	11550	0
218	20241210	164000	318027210	11550	11550	11550	11550	0
219	20241210	163900	318027210	11550	11550	11550	11550	0
220	20241210	163800	318027210	11550	11550	11550	11550	0
221	20241210	163700	318027210	11550	11550	11550	11550	0
222	20241210	163600	318027210	11550	11550	11550	11550	0
223	20241210	163500	318027210	11550	11550	11550	11550	0
224	20241210	163400	318027210	11550	11550	11550	11550	0
225	20241210	163300	318027210	11550	11550	11550	11550	0
226	20241210	163200	318027210	11550	11550	11550	11550	0
227	20241210	163100	318027210	11550	11550	11550	11550	0
228	20241210	163000	318027210	11550	11550	11550	11550	0
229	20241210	162900	318027210	11550	11550	11550	11550	0
230	20241210	162800	318027210	11550	11550	11550	11550	0
231	20241210	162700	318027210	11550	11550	11550	11550	0
232	20241210	162600	318027210	11550	11550	11550	11550	0
233	20241210	162500	318027210	11550	11550	11550	11550	0
234	20241210	162400	318027210	11550	11550	11550	11550	0
235	20241210	162300	318027210	11550	11550	11550	11550	0
236	20241210	162200	318027210	11550	11550	11550	11550	0
237	20241210	162100	318027210	11550	11550	11550	11550	0
238	20241210	162000	318027210	11550	11550	11550	11550	0
239	20241210	161900	318027210	11550	11550	11550	11550	0
240	20241210	161800	318027210	11550	11550	11550	11550	0
241	20241210	161700	318027210	11550	11550	11550	11550	0
242	20241210	161600	318027210	11550	11550	11550	11550	351
243	20241210	161500	318027210	11550	11550	11550	11550	0
244	20241210	161400	318027210	11550	11550	11550	11550	0
245	20241210	161300	318027210	11550	11550	11550	11550	0
246	20241210	161200	318027210	11550	11550	11550	11550	0
247	20241210	161100	318027210	11550	11550	11550	11550	0
248	20241210	161000	318027210	11550	11550	11550	11550	0
249	20241210	160900	318027210	11550	11550	11550	11550	0
250	20241210	160800	318027210	11550	11550	11550	11550	0
251	20241210	160700	318027210	11550	11550	11550	11550	0
252	20241210	160600	318027210	11550	11550	11550	11550	0
253	20241210	160500	318027210	11550	11550	11550	11550	0
254	20241210	160400	318027210	11550	11550	11550	11550	0
255	20241210	160300	318027210	11550	11550	11550	11550	0
256	20241210	160200	318027210	11550	11550	11550	11550	0
257	20241210	160100	318027210	11550	11550	11550	11550	0
258	20241210	160000	318027210	11550	11550	11550	11550	0
259	20241210	155900	318027210	11550	11550	11550	11550	0
260	20241210	155800	318027210	11550	11550	11550	11550	0
261	20241210	155700	318027210	11550	11550	11550	11550	0
262	20241210	155600	318027210	11550	11550	11550	11550	0
263	20241210	155500	318027210	11550	11550	11550	11550	0
264	20241210	155400	318027210	11550	11550	11550	11550	0
265	20241210	155300	318027210	11550	11550	11550	11550	0
266	20241210	155200	318027210	11550	11550	11550	11550	0
267	20241210	155100	318027210	11550	11550	11550	11550	0
268	20241210	155000	318027210	11550	11550	11550	11550	0
269	20241210	154900	318027210	11550	11550	11550	11550	0
270	20241210	154800	318027210	11550	11550	11550	11550	0
271	20241210	154700	318027210	11550	11550	11550	11550	0
272	20241210	154600	318027210	11550	11550	11550	11550	351
273	20241210	154500	318027210	11550	11550	11550	11550	0
274	20241210	154400	318027210	11550	11550	11550	11550	0
275	20241210	154300	318027210	11550	11550	11550	11550	0
276	20241210	154200	318027210	11550	11550	11550	11550	0
277	20241210	154100	318027210	11550	11550	11550	11550	0
278	20241210	154000	318027210	11550	11550	11550	11550	0
279	20241210	153900	318027210	11550	11550	11550	11550	0
280	20241210	153800	318027210	11550	11550	11550	11550	0
281	20241210	153700	318027210	11550	11550	11550	11550	0
282	20241210	153600	318027210	11550	11550	11550	11550	0
283	20241210	153500	318027210	11550	11550	11550	11550	0
284	20241210	153400	318027210	11550	11550	11550	11550	0
285	20241210	153300	318027210	11550	11550	11550	11550	0
286	20241210	153200	318027210	11550	11550	11550	11550	0
287	20241210	153100	318027210	11550	11550	11550	11550	0
288	20241210	153000	318027210	11550	11550	11550	11550	351
289	20241210	152900	313973160	11570	11570	11570	11570	0
290	20241210	152800	313973160	11570	11570	11570	11570	0
291	20241210	152700	313973160	11570	11570	11570	11570	0
292	20241210	152600	313973160	11570	11570	11570	11570	0
293	20241210	152500	313973160	11570	11570	11570	11570	0
294	20241210	152400	313973160	11570	11570	11570	11570	0
295	20241210	152300	313973160	11570	11570	11570	11570	0
296	20241210	152200	313973160	11570	11570	11570	11570	0
297	20241210	152100	313973160	11570	11570	11570	11570	0
298	20241210	152000	313973160	11570	11570	11570	11570	0
299	20241210	151900	313973160	11570	11610	11610	11570	16
300	20241210	151800	313787440	11620	11620	11620	11620	0
301	20241210	151700	313787440	11620	11620	11620	11620	49
302	20241210	151600	313218060	11620	11620	11620	11620	1
303	20241210	151500	313206440	11570	11570	11570	11570	0
304	20241210	151400	313206440	11570	11640	11640	11570	169
305	20241210	151300	311244090	11650	11650	11650	11650	44
306	20241210	151200	310731490	11650	11650	11650	11650	15
307	20241210	151100	310556740	11650	11650	11650	11650	0
308	20241210	151000	310556740	11650	11650	11650	11650	0
309	20241210	150900	310556740	11650	11650	11650	11650	0
310	20241210	150800	310556740	11650	11650	11650	11650	0
311	20241210	150700	310556740	11650	11640	11650	11640	98
312	20241210	150600	309415050	11650	11650	11650	11650	0
313	20241210	150500	309415050	11650	11650	11650	11650	0
314	20241210	150400	309415050	11650	11650	11650	11650	529
315	20241210	150300	303252200	11650	11650	11650	11650	0
316	20241210	150200	303252200	11650	11650	11650	11650	10
317	20241210	150100	303135700	11660	11670	11670	11660	32
318	20241210	150000	302762460	11690	11690	11690	11690	0
319	20241210	145900	302762460	11690	11690	11690	11690	0
320	20241210	145800	302762460	11690	11690	11690	11690	34
321	20241210	145700	302365000	11690	11690	11690	11690	32
322	20241210	145600	301990920	11690	11690	11690	11690	83
323	20241210	145500	301020650	11690	11680	11690	11680	37
324	20241210	145400	300588170	11690	11690	11690	11690	50
325	20241210	145300	300003670	11690	11690	11690	11690	57
326	20241210	145200	299337340	11690	11690	11690	11690	32
327	20241210	145100	298963260	11690	11690	11690	11690	34
328	20241210	145000	298565800	11690	11680	11690	11670	56
329	20241210	144900	297911370	11690	11690	11690	11680	145
330	20241210	144800	296216570	11690	11680	11690	11680	32
331	20241210	144700	295842790	11680	11680	11680	11680	34
332	20241210	144600	295445670	11680	11680	11680	11680	40
333	20241210	144500	294978470	11680	11680	11680	11680	49
334	20241210	144400	294406150	11670	11670	11670	11670	26
335	20241210	144300	294102730	11670	11670	11670	11670	48
336	20241210	144200	293542570	11670	11640	11670	11640	104
337	20241210	144100	292328930	11670	11660	11670	11660	47
338	20241210	144000	291780600	11660	11670	11670	11660	51
339	20241210	143900	291185600	11660	11670	11670	11660	31
340	20241210	143800	290823980	11670	11680	11680	11660	134
341	20241210	143700	289260900	11690	11690	11690	11680	49
342	20241210	143600	288688260	11680	11680	11680	11680	33
343	20241210	143500	288302820	11680	11670	11680	11670	17
344	20241210	143400	288104270	11680	11670	11680	11670	49
345	20241210	143300	287532270	11670	11680	11680	11670	54
346	20241210	143200	286901880	11670	11670	11680	11670	49
347	20241210	143100	286329890	11680	11680	11680	11680	17
348	20241210	143000	286131330	11670	11690	11690	11650	69
349	20241210	142900	285325090	11690	11680	11690	11680	78
350	20241210	142800	284413880	11670	11680	11680	11670	41
351	20241210	142700	283935090	11670	11670	11670	11670	1
352	20241210	142600	283923420	11660	11650	11660	11650	17
353	20241210	142500	283725210	11670	11670	11670	11670	98
354	20241210	142400	282581550	11660	11660	11660	11660	16
355	20241210	142300	282394990	11660	11660	11660	11660	16
356	20241210	142200	282208430	11660	11660	11660	11600	534
357	20241210	142100	276006630	11660	11660	11660	11660	49
358	20241210	142000	275435290	11660	11650	11660	11650	17
359	20241210	141900	275237080	11650	11650	11650	11650	33
360	20241210	141800	274852630	11650	11650	11650	11650	33
361	20241210	141700	274468180	11650	11650	11650	11650	49
362	20241210	141600	273897330	11650	11660	11660	11650	50
363	20241210	141500	273314490	11660	11660	11660	11660	32
364	20241210	141400	272941370	11640	11630	11640	11620	308
365	20241210	141300	269361860	11620	11620	11620	11620	43
366	20241210	141200	268862200	11620	11620	11620	11620	17
367	20241210	141100	268664660	11620	11620	11620	11620	56
368	20241210	141000	268013940	11620	11620	11620	11620	16
369	20241210	140900	267828020	11620	11620	11620	11620	17
370	20241210	140800	267630480	11620	11620	11620	11620	16
371	20241210	140700	267444560	11620	11620	11620	11620	17
372	20241210	140600	267247020	11620	11620	11620	11620	32
373	20241210	140500	266875180	11610	11620	11620	11610	18
374	20241210	140400	266666030	11620	11620	11620	11620	17
375	20241210	140300	266468490	11620	11620	11620	11620	16
376	20241210	140200	266282570	11620	11620	11620	11620	17
377	20241210	140100	266085030	11620	11620	11620	11620	65
378	20241210	140000	265329730	11620	11620	11620	11620	16
379	20241210	135900	265143810	11620	11620	11620	11620	68
380	20241210	135800	264353650	11620	11620	11620	11620	0
381	20241210	135700	264353650	11620	11620	11620	11620	0
382	20241210	135600	264353650	11620	11620	11620	11620	49
383	20241210	135500	263784270	11620	11620	11620	11620	0
384	20241210	135400	263784270	11620	11620	11620	11620	0
385	20241210	135300	263784270	11620	11620	11620	11620	33
386	20241210	135200	263400810	11620	11620	11620	11620	17
387	20241210	135100	263203270	11620	11620	11620	11620	32
388	20241210	135000	262831430	11630	11630	11630	11630	0
389	20241210	134900	262831430	11630	11630	11630	11630	77
390	20241210	134800	261935920	11630	11630	11630	11630	16
391	20241210	134700	261749840	11630	11630	11630	11630	17
392	20241210	134600	261552130	11620	11620	11620	11620	8
393	20241210	134500	261459170	11620	11620	11620	11620	17
394	20241210	134400	261261630	11610	11610	11610	11610	1
395	20241210	134300	261250020	11610	11610	11610	11610	0
396	20241210	134200	261250020	11610	11610	11610	11610	16
397	20241210	134100	261064260	11610	11610	11610	11610	33
398	20241210	134000	260681130	11610	11610	11610	11610	16
399	20241210	133900	260495370	11610	11610	11610	11610	0
400	20241210	133800	260495370	11610	11610	11610	11610	49
401	20241210	133700	259926480	11610	11610	11610	11610	0
402	20241210	133600	259926480	11610	11610	11610	11610	64
403	20241210	133500	259183440	11620	11620	11620	11620	50
404	20241210	133400	258602440	11590	11590	11590	11590	0
405	20241210	133300	258602440	11590	11590	11590	11590	0
406	20241210	133200	258602440	11590	11590	11590	11590	19
407	20241210	133100	258382230	11590	11590	11590	11590	17
408	20241210	133000	258185200	11580	11580	11580	11580	15
409	20241210	132900	258011500	11580	11580	11580	11580	16
410	20241210	132800	257826220	11590	11590	11590	11590	0
411	20241210	132700	257826220	11590	11590	11590	11590	33
412	20241210	132600	257443750	11590	11590	11590	11590	17
413	20241210	132500	257246720	11590	11590	11590	11590	16
414	20241210	132400	257061280	11560	11560	11560	11560	31
415	20241210	132300	256702920	11590	11590	11590	11590	33
416	20241210	132200	256320450	11550	11590	11590	11550	112
417	20241210	132100	255025810	11550	11560	11560	11550	121
418	20241210	132000	253627210	11550	11550	11560	11550	144
419	20241210	131900	251963840	11550	11550	11550	11550	0
420	20241210	131800	251963840	11550	11550	11550	11550	0
421	20241210	131700	251963840	11550	11550	11550	11550	0
422	20241210	131600	251963840	11550	11550	11550	11550	2
423	20241210	131500	251940740	11540	11540	11540	11540	91
424	20241210	131400	250890600	11550	11550	11550	11550	10
425	20241210	131300	250775100	11550	11550	11550	11550	0
426	20241210	131200	250775100	11550	11550	11550	11550	0
427	20241210	131100	250775100	11550	11550	11550	11550	33
428	20241210	131000	250393950	11550	11570	11570	11550	563
429	20241210	130900	243881240	11580	11580	11580	11580	0
430	20241210	130800	243881240	11580	11600	11600	11580	134
431	20241210	130700	242329430	11620	11620	11620	11620	0
432	20241210	130600	242329430	11620	11620	11620	11620	0
433	20241210	130500	242329430	11620	11620	11620	11620	0
434	20241210	130400	242329430	11620	11620	11620	11620	0
435	20241210	130300	242329430	11620	11620	11620	11620	0
436	20241210	130200	242329430	11620	11620	11620	11620	0
437	20241210	130100	242329430	11620	11620	11620	11620	0
438	20241210	130000	242329430	11620	11620	11620	11620	12
439	20241210	125900	242189990	11620	11620	11620	11620	20
440	20241210	125800	241957590	11620	11620	11620	11620	20
441	20241210	125700	241725190	11620	11610	11620	11610	56
442	20241210	125600	241074900	11610	11610	11610	11610	21
443	20241210	125500	240831090	11610	11610	11610	11610	20
444	20241210	125400	240598890	11610	11610	11610	11610	20
445	20241210	125300	240366690	11610	11600	11610	11600	26
446	20241210	125200	240064970	11590	11590	11590	11590	22
447	20241210	125100	239809990	11590	11590	11590	11590	21
448	20241210	125000	239566600	11580	11580	11580	11580	12
449	20241210	124900	239427640	11580	11580	11580	11580	22
450	20241210	124800	239172880	11580	11580	11580	11580	18
451	20241210	124700	238964440	11580	11580	11580	11580	21
452	20241210	124600	238721260	11580	11590	11590	11580	34
453	20241210	124500	238327470	11590	11590	11590	11590	13
454	20241210	124400	238176800	11590	11590	11590	11590	44
455	20241210	124300	237666840	11590	11590	11590	11590	10
456	20241210	124200	237550940	11590	11590	11590	11590	0
457	20241210	124100	237550940	11590	11590	11590	11590	18
458	20241210	124000	237342320	11590	11590	11590	11590	32
459	20241210	123900	236971440	11580	11590	11590	11580	29
460	20241210	123800	236635420	11590	11590	11590	11590	0
461	20241210	123700	236635420	11590	11600	11600	11590	51
462	20241210	123600	236044140	11600	11600	11600	11600	24
463	20241210	123500	235765740	11600	11600	11600	11600	17
464	20241210	123400	235568540	11600	11600	11600	11600	10
465	20241210	123300	235452540	11590	11600	11600	11590	25
466	20241210	123200	235162700	11600	11600	11600	11600	20
467	20241210	123100	234930700	11600	11590	11600	11590	13
468	20241210	123000	234779910	11590	11590	11590	11590	21
469	20241210	122900	234536520	11590	11590	11590	11590	20
470	20241210	122800	234304720	11590	11590	11590	11580	40
471	20241210	122700	233841320	11590	11590	11590	11590	20
472	20241210	122600	233609520	11570	11570	11570	11570	13
473	20241210	122500	233459110	11570	11570	11570	11570	20
474	20241210	122400	233227710	11570	11570	11570	11570	17
475	20241210	122300	233031020	11570	11570	11570	11570	22
476	20241210	122200	232776480	11570	11570	11570	11570	19
477	20241210	122100	232556650	11570	11570	11570	11570	30
478	20241210	122000	232209550	11570	11570	11570	11570	21
479	20241210	121900	231966580	11570	11570	11570	11570	20
480	20241210	121800	231735180	11570	11570	11570	11570	20
481	20241210	121700	231503780	11570	11570	11570	11570	47
482	20241210	121600	230959990	11570	11560	11570	11560	21
483	20241210	121500	230717030	11570	11570	11570	11570	20
484	20241210	121400	230485630	11570	11570	11570	11570	32
485	20241210	121300	230115390	11560	11560	11560	11560	10
486	20241210	121200	229999790	11550	11590	11590	11550	750
487	20241210	121100	221333570	11590	11590	11590	11590	18
488	20241210	121000	221124950	11590	11590	11590	11590	22
489	20241210	120900	220869970	11580	11580	11580	11570	25
490	20241210	120800	220580570	11580	11600	11600	11580	130
491	20241210	120700	219074620	11590	11600	11600	11590	31
492	20241210	120600	218715130	11610	11620	11620	11610	37
493	20241210	120500	218285460	11620	11620	11620	11620	13
494	20241210	120400	218134400	11610	11610	11610	11610	0
495	20241210	120300	218134400	11610	11640	11640	11610	165
496	20241210	120200	216217620	11640	11640	11640	11640	31
497	20241210	120100	215856780	11630	11630	11630	11630	70
498	20241210	120000	215042680	11610	11600	11610	11590	516
499	20241210	115900	209056220	11580	11580	11580	11580	0
500	20241210	115800	209056220	11580	11580	11580	11580	22
501	20241210	115700	208801460	11580	11590	11600	11580	104
502	20241210	115600	207596770	11600	11600	11600	11600	21
503	20241210	115500	207353170	11600	11640	11640	11600	122
504	20241210	115400	205937090	11640	11640	11640	11640	21
505	20241210	115300	205692650	11640	11640	11640	11640	20
506	20241210	115200	205459850	11640	11630	11640	11630	32
507	20241210	115100	205087470	11640	11640	11640	11640	0
508	20241210	115000	205087470	11640	11660	11660	11640	137
509	20241210	114900	203491770	11640	11640	11640	11640	31
510	20241210	114800	203130930	11660	11660	11660	11660	0
511	20241210	114700	203130930	11660	11600	11660	11600	11
512	20241210	114600	203002820	11650	11660	11660	11650	97
513	20241210	114500	201872550	11660	11660	11660	11660	19
514	20241210	114400	201651010	11660	11660	11660	11660	19
515	20241210	114300	201429470	11660	11660	11660	11660	22
516	20241210	114200	201172950	11660	11660	11660	11660	29
517	20241210	114100	200834810	11660	11660	11660	11660	20
518	20241210	114000	200601610	11660	11660	11660	11660	21
519	20241210	113900	200356750	11660	11660	11660	11660	20
520	20241210	113800	200123550	11660	11660	11660	11650	22
521	20241210	113700	199867050	11660	11660	11660	11660	21
522	20241210	113600	199622190	11660	11660	11660	11660	33
523	20241210	113500	199237410	11660	11660	11660	11660	39
524	20241210	113400	198782670	11660	11650	11660	11650	19
525	20241210	113300	198561240	11650	11650	11650	11650	21
526	20241210	113200	198316590	11640	11640	11640	11640	66
527	20241210	113100	197548350	11640	11640	11640	11640	65
528	20241210	113000	196791750	11620	11620	11620	11620	0
529	20241210	112900	196791750	11620	11600	11620	11600	469
530	20241210	112800	191349230	11600	11600	11600	11600	13
531	20241210	112700	191198430	11600	11600	11600	11600	5
532	20241210	112600	191140430	11600	11600	11600	11600	0
533	20241210	112500	191140430	11600	11600	11600	11600	0
534	20241210	112400	191140430	11600	11600	11600	11600	69
535	20241210	112300	190340030	11590	11590	11590	11590	40
536	20241210	112200	189876430	11590	11590	11590	11590	14
537	20241210	112100	189714170	11580	11580	11580	11580	0
538	20241210	112000	189714170	11580	11580	11580	11580	1
539	20241210	111900	189702590	11570	11570	11570	11570	1
540	20241210	111800	189691020	11580	11580	11580	11580	0
541	20241210	111700	189691020	11580	11580	11580	11580	1
542	20241210	111600	189679440	11560	11550	11560	11550	2
543	20241210	111500	189656330	11540	11540	11540	11540	0
544	20241210	111400	189656330	11540	11540	11540	11540	1
545	20241210	111300	189644790	11550	11550	11550	11550	0
546	20241210	111200	189644790	11550	11550	11550	11550	1
547	20241210	111100	189633240	11550	11540	11550	11540	2
548	20241210	111000	189610150	11560	11560	11560	11560	1
549	20241210	110900	189598590	11560	11560	11560	11560	0
550	20241210	110800	189598590	11560	11560	11560	11560	0
551	20241210	110700	189598590	11560	11560	11560	11560	1
552	20241210	110600	189587030	11550	11550	11550	11550	1
553	20241210	110500	189575480	11540	11530	11540	11530	503
554	20241210	110400	183770890	11520	11520	11520	11520	0
555	20241210	110300	183770890	11520	11520	11520	11520	0
556	20241210	110200	183770890	11520	11520	11520	11520	2
557	20241210	110100	183747850	11520	11520	11520	11520	2
558	20241210	110000	183724810	11540	11540	11540	11540	0
559	20241210	105900	183724810	11540	11540	11540	11540	0
560	20241210	105800	183724810	11540	11540	11540	11540	0
561	20241210	105700	183724810	11540	11540	11540	11540	0
562	20241210	105600	183724810	11540	11540	11540	11540	0
563	20241210	105500	183724810	11540	11540	11590	11540	26
564	20241210	105400	183423570	11540	11540	11540	11540	0
565	20241210	105300	183423570	11540	11540	11540	11540	0
566	20241210	105200	183423570	11540	11540	11540	11540	1
567	20241210	105100	183412030	11540	11540	11540	11540	0
568	20241210	105000	183412030	11540	11540	11540	11540	1
569	20241210	104900	183400490	11540	11540	11540	11540	0
570	20241210	104800	183400490	11540	11540	11540	11540	0
571	20241210	104700	183400490	11540	11540	11540	11540	2
572	20241210	104600	183377410	11540	11540	11540	11540	0
573	20241210	104500	183377410	11540	11540	11540	11540	0
574	20241210	104400	183377410	11540	11540	11540	11540	0
575	20241210	104300	183377410	11540	11540	11540	11540	0
576	20241210	104200	183377410	11540	11540	11540	11540	0
577	20241210	104100	183377410	11540	11540	11540	11540	0
578	20241210	104000	183377410	11540	11540	11590	11540	7
579	20241210	103900	183296380	11590	11590	11590	11590	0
580	20241210	103800	183296380	11590	11530	11600	11530	181
581	20241210	103700	181200270	11510	11510	11510	11510	0
582	20241210	103600	181200270	11510	11510	11510	11510	4
583	20241210	103500	181154230	11530	11530	11530	11530	1
584	20241210	103400	181142700	11560	11560	11560	11560	0
585	20241210	103300	181142700	11560	11560	11560	11560	0
586	20241210	103200	181142700	11560	11560	11560	11560	56
587	20241210	103100	180495340	11580	11580	11580	11580	1
588	20241210	103000	180483760	11580	11570	11580	11570	330
589	20241210	102900	176663100	11560	11560	11560	11560	0
590	20241210	102800	176663100	11560	11560	11560	11560	0
591	20241210	102700	176663100	11560	11560	11560	11560	0
592	20241210	102600	176663100	11560	11560	11560	11560	1
593	20241210	102500	176651540	11570	11570	11570	11570	0
594	20241210	102400	176651540	11570	11570	11570	11570	0
595	20241210	102300	176651540	11570	11570	11570	11570	0
596	20241210	102200	176651540	11570	11570	11570	11570	0
597	20241210	102100	176651540	11570	11570	11570	11570	0
598	20241210	102000	176651540	11570	11570	11570	11570	0
599	20241210	101900	176651540	11570	11570	11570	11570	7
600	20241210	101800	176570550	11570	11570	11570	11570	0
601	20241210	101700	176570550	11570	11570	11570	11570	2
602	20241210	101600	176547410	11580	11580	11580	11580	0
603	20241210	101500	176547410	11580	11580	11580	11580	7
604	20241210	101400	176466350	11580	11590	11590	11580	175
605	20241210	101300	174439060	11590	11590	11590	11590	0
606	20241210	101200	174439060	11590	11590	11590	11590	0
607	20241210	101100	174439060	11590	11610	11610	11590	568
608	20241210	101000	167847740	11630	11630	11630	11630	4
609	20241210	100900	167801220	11630	11630	11630	11630	5
610	20241210	100800	167743070	11620	11610	11620	11610	4
611	20241210	100700	167696620	11630	11660	11660	11630	97
612	20241210	100600	166568480	11650	11650	11650	11650	0
613	20241210	100500	166568480	11650	11650	11650	11650	500
614	20241210	100400	160743480	11640	11630	11640	11620	101
615	20241210	100300	159568950	11590	11590	11590	11590	0
616	20241210	100200	159568950	11590	11590	11590	11590	21
617	20241210	100100	159325560	11600	11600	11600	11600	47
618	20241210	100000	158780360	11580	11580	11580	11580	15
619	20241210	095900	158606660	11580	11580	11580	11580	1
620	20241210	095800	158595080	11580	11580	11580	11580	33
621	20241210	095700	158212940	11580	11590	11590	11580	72
622	20241210	095600	157378490	11590	11560	11590	11560	381
623	20241210	095500	152962730	11590	11560	11590	11560	501
624	20241210	095400	147158930	11580	11540	11580	11540	90
625	20241210	095300	146117440	11540	11570	11570	11520	85
626	20241210	095200	145134130	11560	11570	11570	11560	106
627	20241210	095100	143908440	11570	11570	11570	11570	0
628	20241210	095000	143908440	11570	11570	11570	11570	66
629	20241210	094900	143144820	11540	11550	11560	11540	223
630	20241210	094800	140569310	11540	11540	11540	11540	42
631	20241210	094700	140084630	11540	11540	11540	11540	14
632	20241210	094600	139923070	11530	11530	11530	11530	1
633	20241210	094500	139911540	11540	11540	11540	11540	209
634	20241210	094400	137499680	11520	11520	11520	11520	0
635	20241210	094300	137499680	11520	11520	11530	11520	45
636	20241210	094200	136981270	11510	11490	11510	11490	253
637	20241210	094100	134072250	11490	11470	11490	11470	656
638	20241210	094000	126537210	11470	11470	11470	11470	31
639	20241210	093900	126181640	11460	11420	11470	11420	347
640	20241210	093800	122204680	11410	11410	11410	11410	6
641	20241210	093700	122136220	11410	11390	11450	11390	546
642	20241210	093600	115885940	11390	11430	11430	11370	1049
643	20241210	093500	103921160	11450	11450	11450	11450	2
644	20241210	093400	103898260	11460	11470	11470	11460	78
645	20241210	093300	103004030	11470	11460	11470	11460	222
646	20241210	093200	100459590	11460	11460	11460	11460	33
647	20241210	093100	100081410	11460	11460	11460	11460	119
648	20241210	093000	98717670	11470	11450	11470	11450	3
649	20241210	092900	98683290	11450	11440	11450	11440	789
650	20241210	092800	89650730	11440	11440	11440	11440	50
651	20241210	092700	89078730	11420	11430	11440	11420	43
652	20241210	092600	88587490	11420	11410	11420	11410	47
653	20241210	092500	88050890	11410	11380	11410	11380	1686
654	20241210	092400	68847240	11350	11350	11350	11350	489
655	20241210	092300	63297090	11350	11340	11350	11340	208
656	20241210	092200	60938170	11300	11300	11300	11300	0
657	20241210	092100	60938170	11300	11300	11300	11300	0
658	20241210	092000	60938170	11300	11300	11300	11300	0
659	20241210	091900	60938170	11300	11300	11300	11300	491
660	20241210	091800	55389870	11300	11330	11330	11300	29
661	20241210	091700	55061930	11340	11340	11340	11340	110
662	20241210	091600	53814530	11350	11350	11350	11350	0
663	20241210	091500	53814530	11350	11350	11350	11350	0
664	20241210	091400	53814530	11350	11350	11350	11350	0
665	20241210	091300	53814530	11350	11350	11350	11350	2
666	20241210	091200	53791830	11350	11300	11350	11300	290
667	20241210	091100	50512680	11300	11310	11310	11300	253
668	20241210	091000	47653520	11300	11300	11300	11300	0
669	20241210	090900	47653520	11300	11300	11300	11300	0
670	20241210	090800	47653520	11300	11300	11300	11300	430
671	20241210	090700	42794520	11300	11300	11300	11300	117
672	20241210	090600	41472420	11300	11320	11320	11300	514
673	20241210	090500	35662900	11300	11250	11300	11250	865
674	20241210	090400	25906650	11250	11250	11250	11250	141
675	20241210	090300	24320400	11250	11250	11250	11250	620
676	20241210	090200	17345400	11250	11250	11250	11250	0
677	20241210	090100	17345400	11250	11250	11250	11250	481
678	20241210	090000	11934150	11250	11130	11250	11130	1067