KissMeData/014280/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190100	263537720	4085	4085	4085	4085	1147
3	20241210	190000	263537720	4085	4085	4085	4085	0
4	20241210	185900	263537720	4085	4085	4085	4085	0
5	20241210	185800	263537720	4085	4085	4085	4085	0
6	20241210	185700	263537720	4085	4085	4085	4085	0
7	20241210	185600	263537720	4085	4085	4085	4085	0
8	20241210	185500	263537720	4085	4085	4085	4085	0
9	20241210	185400	263537720	4085	4085	4085	4085	0
10	20241210	185300	263537720	4085	4085	4085	4085	0
11	20241210	185200	263537720	4085	4085	4085	4085	0
12	20241210	185100	263537720	4085	4085	4085	4085	0
13	20241210	185000	263537720	4085	4085	4085	4085	0
14	20241210	184900	263537720	4085	4085	4085	4085	0
15	20241210	184800	263537720	4085	4085	4085	4085	0
16	20241210	184700	263537720	4085	4085	4085	4085	0
17	20241210	184600	263537720	4085	4085	4085	4085	0
18	20241210	184500	263537720	4085	4085	4085	4085	0
19	20241210	184400	263537720	4085	4085	4085	4085	0
20	20241210	184300	263537720	4085	4085	4085	4085	0
21	20241210	184200	263537720	4085	4085	4085	4085	0
22	20241210	184100	263537720	4085	4085	4085	4085	0
23	20241210	184000	263537720	4085	4085	4085	4085	0
24	20241210	183900	263537720	4085	4085	4085	4085	0
25	20241210	183800	263537720	4085	4085	4085	4085	0
26	20241210	183700	263537720	4085	4085	4085	4085	0
27	20241210	183600	263537720	4085	4085	4085	4085	0
28	20241210	183500	263537720	4085	4085	4085	4085	0
29	20241210	183400	263537720	4085	4085	4085	4085	0
30	20241210	183300	263537720	4085	4085	4085	4085	0
31	20241210	183200	263537720	4085	4085	4085	4085	0
32	20241210	183100	263537720	4085	4085	4085	4085	1147
33	20241210	183000	263537720	4085	4085	4085	4085	0
34	20241210	182900	263537720	4085	4085	4085	4085	0
35	20241210	182800	263537720	4085	4085	4085	4085	0
36	20241210	182700	263537720	4085	4085	4085	4085	0
37	20241210	182600	263537720	4085	4085	4085	4085	0
38	20241210	182500	263537720	4085	4085	4085	4085	0
39	20241210	182400	263537720	4085	4085	4085	4085	0
40	20241210	182300	263537720	4085	4085	4085	4085	0
41	20241210	182200	263537720	4085	4085	4085	4085	0
42	20241210	182100	263537720	4085	4085	4085	4085	0
43	20241210	182000	263537720	4085	4085	4085	4085	0
44	20241210	181900	263537720	4085	4085	4085	4085	0
45	20241210	181800	263537720	4085	4085	4085	4085	0
46	20241210	181700	263537720	4085	4085	4085	4085	0
47	20241210	181600	263537720	4085	4085	4085	4085	0
48	20241210	181500	263537720	4085	4085	4085	4085	0
49	20241210	181400	263537720	4085	4085	4085	4085	0
50	20241210	181300	263537720	4085	4085	4085	4085	0
51	20241210	181200	263537720	4085	4085	4085	4085	0
52	20241210	181100	263537720	4085	4085	4085	4085	0
53	20241210	181000	263537720	4085	4085	4085	4085	0
54	20241210	180900	263537720	4085	4085	4085	4085	0
55	20241210	180800	263537720	4085	4085	4085	4085	0
56	20241210	180700	263537720	4085	4085	4085	4085	0
57	20241210	180600	263537720	4085	4085	4085	4085	0
58	20241210	180500	263537720	4085	4085	4085	4085	0
59	20241210	180400	263537720	4085	4085	4085	4085	0
60	20241210	180300	263537720	4085	4085	4085	4085	0
61	20241210	180200	263537720	4085	4085	4085	4085	0
62	20241210	180100	263537720	4085	4085	4085	4085	1147
63	20241210	180000	263537720	4085	4085	4085	4085	0
64	20241210	175900	263537720	4085	4085	4085	4085	0
65	20241210	175800	263537720	4085	4085	4085	4085	0
66	20241210	175700	263537720	4085	4085	4085	4085	0
67	20241210	175600	263537720	4085	4085	4085	4085	0
68	20241210	175500	263537720	4085	4085	4085	4085	0
69	20241210	175400	263537720	4085	4085	4085	4085	0
70	20241210	175300	263537720	4085	4085	4085	4085	0
71	20241210	175200	263537720	4085	4085	4085	4085	0
72	20241210	175100	263537720	4085	4085	4085	4085	0
73	20241210	175000	263537720	4085	4085	4085	4085	0
74	20241210	174900	263537720	4085	4085	4085	4085	0
75	20241210	174800	263537720	4085	4085	4085	4085	0
76	20241210	174700	263537720	4085	4085	4085	4085	0
77	20241210	174600	263537720	4085	4085	4085	4085	0
78	20241210	174500	263537720	4085	4085	4085	4085	0
79	20241210	174400	263537720	4085	4085	4085	4085	0
80	20241210	174300	263537720	4085	4085	4085	4085	0
81	20241210	174200	263537720	4085	4085	4085	4085	0
82	20241210	174100	263537720	4085	4085	4085	4085	0
83	20241210	174000	263537720	4085	4085	4085	4085	0
84	20241210	173900	263537720	4085	4085	4085	4085	0
85	20241210	173800	263537720	4085	4085	4085	4085	0
86	20241210	173700	263537720	4085	4085	4085	4085	0
87	20241210	173600	263537720	4085	4085	4085	4085	0
88	20241210	173500	263537720	4085	4085	4085	4085	0
89	20241210	173400	263537720	4085	4085	4085	4085	0
90	20241210	173300	263537720	4085	4085	4085	4085	0
91	20241210	173200	263537720	4085	4085	4085	4085	0
92	20241210	173100	263537720	4085	4085	4085	4085	1147
93	20241210	173000	263537720	4085	4085	4085	4085	0
94	20241210	172900	263537720	4085	4085	4085	4085	0
95	20241210	172800	263537720	4085	4085	4085	4085	0
96	20241210	172700	263537720	4085	4085	4085	4085	0
97	20241210	172600	263537720	4085	4085	4085	4085	0
98	20241210	172500	263537720	4085	4085	4085	4085	0
99	20241210	172400	263537720	4085	4085	4085	4085	0
100	20241210	172300	263537720	4085	4085	4085	4085	0
101	20241210	172200	263537720	4085	4085	4085	4085	0
102	20241210	172100	263537720	4085	4085	4085	4085	0
103	20241210	172000	263537720	4085	4085	4085	4085	0
104	20241210	171900	263537720	4085	4085	4085	4085	0
105	20241210	171800	263537720	4085	4085	4085	4085	0
106	20241210	171700	263537720	4085	4085	4085	4085	0
107	20241210	171600	263537720	4085	4085	4085	4085	0
108	20241210	171500	263537720	4085	4085	4085	4085	0
109	20241210	171400	263537720	4085	4085	4085	4085	0
110	20241210	171300	263537720	4085	4085	4085	4085	0
111	20241210	171200	263537720	4085	4085	4085	4085	0
112	20241210	171100	263537720	4085	4085	4085	4085	0
113	20241210	171000	263537720	4085	4085	4085	4085	0
114	20241210	170900	263537720	4085	4085	4085	4085	0
115	20241210	170800	263537720	4085	4085	4085	4085	0
116	20241210	170700	263537720	4085	4085	4085	4085	0
117	20241210	170600	263537720	4085	4085	4085	4085	0
118	20241210	170500	263537720	4085	4085	4085	4085	0
119	20241210	170400	263537720	4085	4085	4085	4085	0
120	20241210	170300	263537720	4085	4085	4085	4085	0
121	20241210	170200	263537720	4085	4085	4085	4085	0
122	20241210	170100	263537720	4085	4085	4085	4085	1147
123	20241210	170000	263537720	4085	4085	4085	4085	0
124	20241210	165900	263537720	4085	4085	4085	4085	0
125	20241210	165800	263537720	4085	4085	4085	4085	0
126	20241210	165700	263537720	4085	4085	4085	4085	0
127	20241210	165600	263537720	4085	4085	4085	4085	0
128	20241210	165500	263537720	4085	4085	4085	4085	0
129	20241210	165400	263537720	4085	4085	4085	4085	0
130	20241210	165300	263537720	4085	4085	4085	4085	0
131	20241210	165200	263537720	4085	4085	4085	4085	0
132	20241210	165100	263537720	4085	4085	4085	4085	0
133	20241210	165000	263537720	4085	4085	4085	4085	0
134	20241210	164900	263537720	4085	4085	4085	4085	0
135	20241210	164800	263537720	4085	4085	4085	4085	0
136	20241210	164700	263537720	4085	4085	4085	4085	0
137	20241210	164600	263537720	4085	4085	4085	4085	0
138	20241210	164500	263537720	4085	4085	4085	4085	0
139	20241210	164400	263537720	4085	4085	4085	4085	0
140	20241210	164300	263537720	4085	4085	4085	4085	0
141	20241210	164200	263537720	4085	4085	4085	4085	0
142	20241210	164100	263537720	4085	4085	4085	4085	0
143	20241210	164000	263537720	4085	4085	4085	4085	0
144	20241210	163900	263537720	4085	4085	4085	4085	0
145	20241210	163800	263537720	4085	4085	4085	4085	0
146	20241210	163700	263537720	4085	4085	4085	4085	0
147	20241210	163600	263537720	4085	4085	4085	4085	0
148	20241210	163500	263537720	4085	4085	4085	4085	0
149	20241210	163400	263537720	4085	4085	4085	4085	0
150	20241210	163300	263537720	4085	4085	4085	4085	0
151	20241210	163200	263537720	4085	4085	4085	4085	0
152	20241210	163100	263537720	4085	4085	4085	4085	1147
153	20241210	163000	263537720	4085	4085	4085	4085	0
154	20241210	162900	263537720	4085	4085	4085	4085	0
155	20241210	162800	263537720	4085	4085	4085	4085	0
156	20241210	162700	263537720	4085	4085	4085	4085	0
157	20241210	162600	263537720	4085	4085	4085	4085	0
158	20241210	162500	263537720	4085	4085	4085	4085	0
159	20241210	162400	263537720	4085	4085	4085	4085	0
160	20241210	162300	263537720	4085	4085	4085	4085	0
161	20241210	162200	263537720	4085	4085	4085	4085	0
162	20241210	162100	263537720	4085	4085	4085	4085	0
163	20241210	162000	263537720	4085	4085	4085	4085	0
164	20241210	161900	263537720	4085	4085	4085	4085	0
165	20241210	161800	263537720	4085	4085	4085	4085	0
166	20241210	161700	263537720	4085	4085	4085	4085	0
167	20241210	161600	263537720	4085	4085	4085	4085	0
168	20241210	161500	263537720	4085	4085	4085	4085	0
169	20241210	161400	263537720	4085	4085	4085	4085	0
170	20241210	161300	263537720	4085	4085	4085	4085	0
171	20241210	161200	263537720	4085	4085	4085	4085	0
172	20241210	161100	263537720	4085	4085	4085	4085	0
173	20241210	161000	263537720	4085	4085	4085	4085	0
174	20241210	160900	263537720	4085	4085	4085	4085	0
175	20241210	160800	263537720	4085	4085	4085	4085	0
176	20241210	160700	263537720	4085	4085	4085	4085	0
177	20241210	160600	263537720	4085	4085	4085	4085	0
178	20241210	160500	263537720	4085	4085	4085	4085	0
179	20241210	160400	263537720	4085	4085	4085	4085	0
180	20241210	160300	263537720	4085	4085	4085	4085	0
181	20241210	160200	263537720	4085	4085	4085	4085	0
182	20241210	160100	263537720	4085	4085	4085	4085	1147
183	20241210	160000	263537720	4085	4085	4085	4085	0
184	20241210	155900	263537720	4085	4085	4085	4085	0
185	20241210	155800	263537720	4085	4085	4085	4085	0
186	20241210	155700	263537720	4085	4085	4085	4085	0
187	20241210	155600	263537720	4085	4085	4085	4085	0
188	20241210	155500	263537720	4085	4085	4085	4085	0
189	20241210	155400	263537720	4085	4085	4085	4085	0
190	20241210	155300	263537720	4085	4085	4085	4085	0
191	20241210	155200	263537720	4085	4085	4085	4085	0
192	20241210	155100	263537720	4085	4085	4085	4085	0
193	20241210	155000	263537720	4085	4085	4085	4085	0
194	20241210	154900	263537720	4085	4085	4085	4085	0
195	20241210	154800	263537720	4085	4085	4085	4085	0
196	20241210	154700	263537720	4085	4085	4085	4085	0
197	20241210	154600	263537720	4085	4085	4085	4085	0
198	20241210	154500	263537720	4085	4085	4085	4085	0
199	20241210	154400	263537720	4085	4085	4085	4085	0
200	20241210	154300	263537720	4085	4085	4085	4085	0
201	20241210	154200	263537720	4085	4085	4085	4085	0
202	20241210	154100	263537720	4085	4085	4085	4085	0
203	20241210	154000	263537720	4085	4085	4085	4085	0
204	20241210	153900	263537720	4085	4085	4085	4085	0
205	20241210	153800	263537720	4085	4085	4085	4085	0
206	20241210	153700	263537720	4085	4085	4085	4085	0
207	20241210	153600	263537720	4085	4085	4085	4085	0
208	20241210	153500	263537720	4085	4085	4085	4085	0
209	20241210	153400	263537720	4085	4085	4085	4085	0
210	20241210	153300	263537720	4085	4085	4085	4085	0
211	20241210	153200	263537720	4085	4085	4085	4085	0
212	20241210	153100	263537720	4085	4085	4085	4085	1147
213	20241210	153000	263537720	4085	4085	4085	4085	1147
214	20241210	152900	258852225	4085	4085	4085	4085	0
215	20241210	152800	258852225	4085	4085	4085	4085	0
216	20241210	152700	258852225	4085	4085	4085	4085	0
217	20241210	152600	258852225	4085	4085	4085	4085	0
218	20241210	152500	258852225	4085	4085	4085	4085	0
219	20241210	152400	258852225	4085	4085	4085	4085	0
220	20241210	152300	258852225	4085	4085	4085	4085	0
221	20241210	152200	258852225	4085	4085	4085	4085	0
222	20241210	152100	258852225	4085	4085	4085	4085	0
223	20241210	152000	258852225	4085	4085	4085	4085	0
224	20241210	151900	258852225	4085	4080	4085	4070	154
225	20241210	151800	258223940	4080	4070	4080	4070	579
226	20241210	151700	255865455	4070	4055	4070	4055	30
227	20241210	151600	255743790	4070	4070	4070	4070	0
228	20241210	151500	255743790	4070	4070	4070	4070	0
229	20241210	151400	255743790	4070	4055	4070	4055	3
230	20241210	151300	255731595	4055	4055	4055	4055	49
231	20241210	151200	255532900	4070	4070	4070	4070	0
232	20241210	151100	255532900	4070	4055	4070	4055	310
233	20241210	151000	254271350	4055	4055	4055	4055	10
234	20241210	150900	254230800	4055	4055	4055	4055	0
235	20241210	150800	254230800	4055	4055	4055	4055	0
236	20241210	150700	254230800	4055	4055	4055	4055	0
237	20241210	150600	254230800	4055	4055	4055	4055	770
238	20241210	150500	251108450	4045	4045	4045	4045	53
239	20241210	150400	250894065	4055	4055	4055	4055	0
240	20241210	150300	250894065	4055	4055	4055	4055	0
241	20241210	150200	250894065	4055	4045	4055	4045	338
242	20241210	150100	249526625	4045	4045	4045	4045	32
243	20241210	150000	249397185	4050	4050	4050	4050	5
244	20241210	145900	249376935	4050	4050	4050	4050	40
245	20241210	145800	249214935	4055	4055	4055	4055	0
246	20241210	145700	249214935	4055	4055	4055	4055	0
247	20241210	145600	249214935	4055	4055	4055	4055	0
248	20241210	145500	249214935	4055	4055	4055	4055	149
249	20241210	145400	248610740	4055	4055	4055	4055	46
250	20241210	145300	248424210	4070	4070	4070	4070	0
251	20241210	145200	248424210	4070	4070	4070	4070	0
252	20241210	145100	248424210	4070	4055	4070	4055	33
253	20241210	145000	248290380	4070	4070	4070	4070	0
254	20241210	144900	248290380	4070	4070	4070	4070	0
255	20241210	144800	248290380	4070	4070	4070	4070	0
256	20241210	144700	248290380	4070	4070	4070	4070	0
257	20241210	144600	248290380	4070	4070	4070	4070	12
258	20241210	144500	248241540	4055	4055	4055	4055	76
259	20241210	144400	247933360	4055	4055	4055	4055	22
260	20241210	144300	247844150	4070	4070	4070	4070	0
261	20241210	144200	247844150	4070	4070	4070	4070	0
262	20241210	144100	247844150	4070	4070	4070	4070	0
263	20241210	144000	247844150	4070	4070	4070	4070	0
264	20241210	143900	247844150	4070	4070	4070	4070	0
265	20241210	143800	247844150	4070	4060	4070	4055	356
266	20241210	143700	246400465	4055	4055	4055	4055	0
267	20241210	143600	246400465	4055	4060	4060	4055	250
268	20241210	143500	245385715	4070	4070	4070	4070	0
269	20241210	143400	245385715	4070	4070	4070	4070	200
270	20241210	143300	244571715	4080	4080	4080	4080	0
271	20241210	143200	244571715	4080	4080	4080	4080	0
272	20241210	143100	244571715	4080	4080	4080	4080	0
273	20241210	143000	244571715	4080	4080	4080	4080	0
274	20241210	142900	244571715	4080	4080	4080	4080	0
275	20241210	142800	244571715	4080	4080	4080	4080	0
276	20241210	142700	244571715	4080	4080	4080	4080	0
277	20241210	142600	244571715	4080	4060	4080	4060	325
278	20241210	142500	243252195	4060	4060	4060	4060	227
279	20241210	142400	242330575	4080	4080	4080	4080	0
280	20241210	142300	242330575	4080	4075	4080	4075	10
281	20241210	142200	242289820	4085	4085	4085	4085	0
282	20241210	142100	242289820	4085	4080	4085	4080	247
283	20241210	142000	241282055	4080	4075	4080	4075	193
284	20241210	141900	240495575	4080	4080	4080	4080	0
285	20241210	141800	240495575	4080	4080	4085	4080	401
286	20241210	141700	238857745	4080	4075	4080	4075	900
287	20241210	141600	235185990	4050	4050	4050	4045	1153
288	20241210	141500	230516345	4055	4055	4055	4055	79
289	20241210	141400	230196000	4055	4055	4055	4055	429
290	20241210	141300	228456405	4075	4075	4075	4075	0
291	20241210	141200	228456405	4075	4075	4075	4075	61
292	20241210	141100	228207830	4075	4075	4075	4075	1
293	20241210	141000	228203755	4065	4065	4065	4065	0
294	20241210	140900	228203755	4065	4065	4065	4065	0
295	20241210	140800	228203755	4065	4065	4065	4065	0
296	20241210	140700	228203755	4065	4065	4065	4065	20
297	20241210	140600	228122455	4065	4075	4075	4065	145
298	20241210	140500	227532930	4075	4075	4075	4075	0
299	20241210	140400	227532930	4075	4065	4075	4065	400
300	20241210	140300	225903980	4075	4075	4075	4075	0
301	20241210	140200	225903980	4075	4075	4075	4075	0
302	20241210	140100	225903980	4075	4075	4075	4075	0
303	20241210	140000	225903980	4075	4075	4075	4075	0
304	20241210	135900	225903980	4075	4075	4075	4075	0
305	20241210	135800	225903980	4075	4075	4075	4075	0
306	20241210	135700	225903980	4075	4075	4075	4075	433
307	20241210	135600	224139505	4075	4075	4075	4075	0
308	20241210	135500	224139505	4075	4075	4075	4075	30
309	20241210	135400	224017255	4075	4075	4075	4075	0
310	20241210	135300	224017255	4075	4075	4075	4075	836
311	20241210	135200	220610555	4070	4070	4070	4070	0
312	20241210	135100	220610555	4070	4070	4070	4070	0
313	20241210	135000	220610555	4070	4050	4070	4050	590
314	20241210	134900	218211775	4070	4070	4070	4070	0
315	20241210	134800	218211775	4070	4070	4070	4070	1
316	20241210	134700	218207705	4045	4045	4045	4045	0
317	20241210	134600	218207705	4045	4045	4045	4045	0
318	20241210	134500	218207705	4045	4045	4045	4045	0
319	20241210	134400	218207705	4045	4045	4045	4045	0
320	20241210	134300	218207705	4045	4045	4045	4045	0
321	20241210	134200	218207705	4045	4045	4045	4045	0
322	20241210	134100	218207705	4045	4045	4045	4045	0
323	20241210	134000	218207705	4045	4045	4045	4045	429
324	20241210	133900	216472400	4040	4040	4040	4040	0
325	20241210	133800	216472400	4040	4040	4040	4040	0
326	20241210	133700	216472400	4040	4050	4050	4040	100
327	20241210	133600	216068050	4070	4070	4070	4070	0
328	20241210	133500	216068050	4070	4070	4070	4070	0
329	20241210	133400	216068050	4070	4070	4070	4070	3
330	20241210	133300	216055840	4065	4065	4065	4065	2510
331	20241210	133200	205852690	4065	4065	4065	4065	0
332	20241210	133100	205852690	4065	4065	4065	4065	3
333	20241210	133000	205840495	4065	4065	4065	4065	0
334	20241210	132900	205840495	4065	4030	4065	4030	459
335	20241210	132800	203978760	4035	4035	4035	4035	5
336	20241210	132700	203958585	4050	4050	4050	4050	0
337	20241210	132600	203958585	4050	4050	4050	4050	1
338	20241210	132500	203954535	4055	4055	4055	4055	0
339	20241210	132400	203954535	4055	4055	4055	4055	0
340	20241210	132300	203954535	4055	4055	4055	4055	0
341	20241210	132200	203954535	4055	4055	4055	4055	0
342	20241210	132100	203954535	4055	4055	4055	4055	0
343	20241210	132000	203954535	4055	4055	4055	4055	0
344	20241210	131900	203954535	4055	4055	4055	4055	0
345	20241210	131800	203954535	4055	4035	4055	4035	471
346	20241210	131700	202047960	4015	4015	4015	4015	0
347	20241210	131600	202047960	4015	4015	4015	4015	124
348	20241210	131500	201550100	4015	4015	4015	4015	0
349	20241210	131400	201550100	4015	4015	4015	4015	0
350	20241210	131300	201550100	4015	4015	4015	4015	0
351	20241210	131200	201550100	4015	4025	4025	4015	26
352	20241210	131100	201445700	4015	4015	4015	4015	0
353	20241210	131000	201445700	4015	4015	4015	4015	0
354	20241210	130900	201445700	4015	4015	4015	4015	50
355	20241210	130800	201244950	4010	4010	4010	4010	0
356	20241210	130700	201244950	4010	4010	4010	4010	0
357	20241210	130600	201244950	4010	4010	4010	4010	5
358	20241210	130500	201224900	4045	4045	4045	4045	0
359	20241210	130400	201224900	4045	4045	4045	4045	10
360	20241210	130300	201184450	4045	4045	4045	4045	1
361	20241210	130200	201180405	4010	4050	4050	4010	52
362	20241210	130100	200971715	4050	4050	4050	4050	1
363	20241210	130000	200967665	4030	4030	4030	4030	17
364	20241210	125900	200899155	4040	4040	4040	4040	0
365	20241210	125800	200899155	4040	4040	4040	4040	1
366	20241210	125700	200895115	4035	4035	4035	4035	0
367	20241210	125600	200895115	4035	4035	4035	4035	111
368	20241210	125500	200447230	4035	4035	4035	4035	1
369	20241210	125400	200443195	4035	4035	4035	4035	7
370	20241210	125300	200414950	4030	4030	4030	4030	0
371	20241210	125200	200414950	4030	4030	4030	4030	20
372	20241210	125100	200334350	4030	4030	4035	4030	74
373	20241210	125000	200036125	4030	4030	4030	4030	1
374	20241210	124900	200032095	4030	4030	4030	4030	0
375	20241210	124800	200032095	4030	4030	4030	4030	0
376	20241210	124700	200032095	4030	4030	4030	4030	1
377	20241210	124600	200028065	4035	4035	4035	4035	1
378	20241210	124500	200024030	4010	4035	4035	4010	92
379	20241210	124400	199655085	4010	4010	4010	4010	500
380	20241210	124300	197650085	4015	4015	4015	4015	11
381	20241210	124200	197605920	4030	4025	4030	4025	10
382	20241210	124100	197565625	4025	4025	4025	4025	145
383	20241210	124000	196982000	4035	4035	4035	4035	26
384	20241210	123900	196877090	4035	4035	4035	4035	0
385	20241210	123800	196877090	4035	4035	4035	4035	1
386	20241210	123700	196873055	4035	4030	4035	4030	154
387	20241210	123600	196251720	4030	4035	4035	4030	10
388	20241210	123500	196211415	4025	4025	4025	4025	0
389	20241210	123400	196211415	4025	4035	4035	4025	443
390	20241210	123300	194428330	4035	4035	4035	4035	2
391	20241210	123200	194420260	4035	4035	4035	4035	0
392	20241210	123100	194420260	4035	4035	4035	4035	1
393	20241210	123000	194416225	4025	4025	4025	4025	0
394	20241210	122900	194416225	4025	4025	4025	4025	351
395	20241210	122800	193003450	4025	4025	4025	4025	0
396	20241210	122700	193003450	4025	4025	4025	4025	0
397	20241210	122600	193003450	4025	4025	4025	4025	1
398	20241210	122500	192999425	4030	4030	4030	4030	0
399	20241210	122400	192999425	4030	4030	4030	4030	1
400	20241210	122300	192995395	4005	4005	4005	4005	49
401	20241210	122200	192799150	4030	4030	4030	4030	51
402	20241210	122100	192593620	4030	4030	4030	4030	1
403	20241210	122000	192589590	4000	4000	4000	4000	0
404	20241210	121900	192589590	4000	4000	4000	4000	40
405	20241210	121800	192429590	4000	4000	4000	4000	0
406	20241210	121700	192429590	4000	4000	4000	4000	0
407	20241210	121600	192429590	4000	4000	4000	4000	0
408	20241210	121500	192429590	4000	4000	4000	4000	0
409	20241210	121400	192429590	4000	4000	4000	4000	0
410	20241210	121300	192429590	4000	4000	4000	4000	0
411	20241210	121200	192429590	4000	4000	4000	4000	0
412	20241210	121100	192429590	4000	4000	4000	4000	606
413	20241210	121000	190005590	4000	4000	4000	4000	484
414	20241210	120900	188069590	4000	4015	4015	4000	2234
415	20241210	120800	179122065	4020	4020	4020	4020	0
416	20241210	120700	179122065	4020	4020	4020	4020	0
417	20241210	120600	179122065	4020	4030	4030	4020	23
418	20241210	120500	179029585	4035	4035	4035	4035	31
419	20241210	120400	178904500	4035	4035	4035	4035	0
420	20241210	120300	178904500	4035	4035	4035	4035	0
421	20241210	120200	178904500	4035	4035	4035	4035	0
422	20241210	120100	178904500	4035	4035	4035	4030	326
423	20241210	120000	177590045	4040	4040	4040	4040	0
424	20241210	115900	177590045	4040	4040	4040	4040	106
425	20241210	115800	177161805	4050	4050	4050	4050	50
426	20241210	115700	176959305	4040	4050	4050	4040	51
427	20241210	115600	176753255	4045	4045	4045	4045	4
428	20241210	115500	176737075	4050	4050	4050	4045	64
429	20241210	115400	176477995	4050	4050	4050	4050	0
430	20241210	115300	176477995	4050	4050	4050	4050	0
431	20241210	115200	176477995	4050	4050	4050	4050	0
432	20241210	115100	176477995	4050	4055	4055	4050	2
433	20241210	115000	176469890	4055	4055	4055	4055	1
434	20241210	114900	176465835	4050	4055	4055	4050	5
435	20241210	114800	176445565	4065	4065	4065	4065	13
436	20241210	114700	176392720	4065	4065	4065	4065	0
437	20241210	114600	176392720	4065	4055	4065	4055	1419
438	20241210	114500	170638665	4060	4050	4060	4050	266
439	20241210	114400	169560065	4055	4050	4055	4050	47
440	20241210	114300	169369510	4060	4060	4060	4060	1
441	20241210	114200	169365450	4060	4060	4060	4060	0
442	20241210	114100	169365450	4060	4060	4060	4060	47
443	20241210	114000	169174630	4065	4065	4065	4065	9
444	20241210	113900	169138045	4065	4065	4065	4065	25
445	20241210	113800	169036420	4065	4065	4065	4065	1213
446	20241210	113700	164105575	4065	4065	4065	4065	61
447	20241210	113600	163857610	4070	4070	4070	4070	1
448	20241210	113500	163853540	4070	4070	4070	4070	0
449	20241210	113400	163853540	4070	4070	4070	4070	103
450	20241210	113300	163434330	4070	4070	4075	4070	1079
451	20241210	113200	159042795	4070	4070	4070	4070	0
452	20241210	113100	159042795	4070	4070	4070	4070	24
453	20241210	113000	158945115	4060	4060	4060	4060	0
454	20241210	112900	158945115	4060	4070	4070	4060	21
455	20241210	112800	158859805	4070	4060	4070	4060	108
456	20241210	112700	158421210	4050	4060	4060	4050	78
457	20241210	112600	158104930	4060	4060	4060	4060	28
458	20241210	112500	157991250	4060	4050	4060	4050	657
459	20241210	112400	155324630	4050	4050	4050	4050	0
460	20241210	112300	155324630	4050	4060	4060	4050	16
461	20241210	112200	155259780	4060	4060	4060	4060	9
462	20241210	112100	155223240	4060	4060	4060	4055	120
463	20241210	112000	154736055	4060	4060	4060	4060	6
464	20241210	111900	154711695	4060	4055	4060	4055	41
465	20241210	111800	154545435	4055	4055	4055	4055	97
466	20241210	111700	154152100	4055	4055	4055	4055	39
467	20241210	111600	153993955	4050	4050	4050	4050	1
468	20241210	111500	153989905	4055	4055	4055	4055	0
469	20241210	111400	153989905	4055	4055	4055	4055	37
470	20241210	111300	153839870	4060	4060	4060	4060	5
471	20241210	111200	153819570	4055	4055	4055	4055	65
472	20241210	111100	153555995	4055	4055	4055	4055	0
473	20241210	111000	153555995	4055	4055	4055	4055	605
474	20241210	110900	151102720	4050	4050	4050	4050	25
475	20241210	110800	151001470	4045	4045	4045	4045	0
476	20241210	110700	151001470	4045	4045	4045	4045	197
477	20241210	110600	150204605	4045	4045	4045	4045	1
478	20241210	110500	150200560	4060	4060	4060	4060	0
479	20241210	110400	150200560	4060	4045	4060	4045	181
480	20241210	110300	149468400	4045	4050	4050	4045	672
481	20241210	110200	146746840	4060	4050	4060	4050	22
482	20241210	110100	146657720	4050	4065	4065	4050	801
483	20241210	110000	143413655	4050	4050	4065	4050	1066
484	20241210	105900	139084175	4050	4050	4050	4050	101
485	20241210	105800	138675125	4060	4055	4060	4045	1390
486	20241210	105700	133032790	4060	4060	4060	4060	0
487	20241210	105600	133032790	4060	4040	4060	4040	1128
488	20241210	105500	128469590	4055	4055	4055	4040	921
489	20241210	105400	124748365	4055	4050	4055	4050	24
490	20241210	105300	124651150	4060	4055	4060	4040	505
491	20241210	105200	122610900	4050	4040	4050	4040	227
492	20241210	105100	121693800	4040	4040	4040	4040	60
493	20241210	105000	121451400	4025	4035	4035	4020	859
494	20241210	104900	117993655	4035	4040	4040	4035	25
495	20241210	104800	117892775	4055	4040	4055	4035	512
496	20241210	104700	115826495	4055	4050	4055	4050	201
497	20241210	104600	115011490	4040	4055	4055	4040	15
498	20241210	104500	114950710	4040	4035	4050	4035	1177
499	20241210	104400	110191630	4035	4020	4035	4020	959
500	20241210	104300	106330945	4015	4010	4015	4010	373
501	20241210	104200	104833965	4010	4010	4010	4010	30
502	20241210	104100	104713665	4010	4005	4010	4005	7
503	20241210	104000	104685600	4010	4010	4010	4010	0
504	20241210	103900	104685600	4010	4010	4010	4010	1
505	20241210	103800	104681590	4010	4010	4010	4010	2
506	20241210	103700	104673570	4010	4010	4010	4010	0
507	20241210	103600	104673570	4010	4010	4010	4010	2
508	20241210	103500	104665550	4005	4010	4010	4005	3
509	20241210	103400	104653530	3990	4000	4010	3990	242
510	20241210	103300	103685530	4000	3995	4000	3995	307
511	20241210	103200	102458700	3995	3995	3995	3995	40
512	20241210	103100	102298900	3995	3980	3995	3980	237
513	20241210	103000	101354335	3995	3995	3995	3995	0
514	20241210	102900	101354335	3995	3995	3995	3995	0
515	20241210	102800	101354335	3995	3995	3995	3995	3
516	20241210	102700	101342350	4000	4000	4000	4000	0
517	20241210	102600	101342350	4000	4000	4000	4000	19
518	20241210	102500	101266350	4000	3975	4000	3975	464
519	20241210	102400	99419330	3980	3980	3980	3980	0
520	20241210	102300	99419330	3980	3975	3980	3975	2
521	20241210	102200	99411375	3975	3975	3975	3975	27
522	20241210	102100	99304050	3980	3995	3995	3980	84
523	20241210	102000	98968830	3995	3990	3995	3990	82
524	20241210	101900	98641645	3990	3990	3990	3990	119
525	20241210	101800	98166835	3995	3990	3995	3990	3
526	20241210	101700	98154855	3990	3995	3995	3990	236
527	20241210	101600	97213185	3995	3995	3995	3995	3
528	20241210	101500	97201200	3995	3995	3995	3995	71
529	20241210	101400	96917555	3995	4000	4000	3995	12
530	20241210	101300	96869565	3980	3980	3980	3980	0
531	20241210	101200	96869565	3980	4000	4000	3980	10
532	20241210	101100	96829745	3980	4000	4000	3980	52
533	20241210	101000	96622745	3985	3985	3985	3985	1500
534	20241210	100900	90645245	4000	4000	4000	4000	0
535	20241210	100800	90645245	4000	4000	4000	4000	250
536	20241210	100700	89645245	4000	3990	4000	3990	770
537	20241210	100600	86566015	3990	3985	3990	3985	3
538	20241210	100500	86554055	3965	3965	3965	3965	30
539	20241210	100400	86435105	3990	3990	3990	3990	52
540	20241210	100300	86227625	3995	4000	4000	3940	1938
541	20241210	100200	78583065	4000	3990	4000	3990	3
542	20241210	100100	78571075	4005	4005	4005	4005	30
543	20241210	100000	78450925	4005	4005	4005	3990	261
544	20241210	095900	77409370	4010	4000	4010	3985	123
545	20241210	095800	76919170	4010	3990	4010	3990	1930
546	20241210	095700	69202280	3985	3975	3985	3975	602
547	20241210	095600	66805820	3975	3975	3975	3975	0
548	20241210	095500	66805820	3975	3975	3975	3975	12
549	20241210	095400	66758120	3975	3975	3975	3975	11
550	20241210	095300	66714395	3975	3975	3975	3975	2
551	20241210	095200	66706445	3975	3975	3975	3975	10
552	20241210	095100	66666695	3975	3975	3975	3975	0
553	20241210	095000	66666695	3975	3975	3975	3975	2
554	20241210	094900	66658745	3975	3975	3975	3975	32
555	20241210	094800	66531545	3975	3975	3975	3975	30
556	20241210	094700	66412295	3975	3960	3975	3950	64
557	20241210	094600	66158745	3970	3970	3970	3970	0
558	20241210	094500	66158745	3970	3970	3970	3970	1
559	20241210	094400	66154775	3970	3950	3970	3950	23
560	20241210	094300	66063865	3970	3970	3970	3970	1
561	20241210	094200	66059895	3970	3970	3970	3970	1
562	20241210	094100	66055925	3975	3975	3975	3975	2
563	20241210	094000	66047975	3970	3970	3970	3970	15
564	20241210	093900	65988425	3950	3980	3980	3950	668
565	20241210	093800	63335695	3940	3975	3980	3940	240
566	20241210	093700	62385290	3980	3980	3980	3980	103
567	20241210	093600	61975350	3980	3980	3980	3975	35
568	20241210	093500	61836150	3985	3980	3985	3980	200
569	20241210	093400	61039650	3985	3985	3985	3985	0
570	20241210	093300	61039650	3985	3970	3985	3970	181
571	20241210	093200	60321065	3985	3965	3985	3965	281
572	20241210	093100	59206880	3960	3960	3960	3960	0
573	20241210	093000	59206880	3960	3960	3960	3960	0
574	20241210	092900	59206880	3960	3975	3980	3960	610
575	20241210	092800	56781445	3975	3975	3975	3975	5
576	20241210	092700	56761570	3975	3975	3975	3975	0
577	20241210	092600	56761570	3975	3975	3975	3975	10
578	20241210	092500	56721820	3930	3975	3975	3930	160
579	20241210	092400	56092975	3930	3930	3930	3930	0
580	20241210	092300	56092975	3930	3950	3950	3930	230
581	20241210	092200	55187825	3940	3940	3940	3940	12
582	20241210	092100	55140545	3950	3950	3950	3950	796
583	20241210	092000	51996345	3935	3960	3960	3935	91
584	20241210	091900	51638145	3970	3950	3985	3950	188
585	20241210	091800	50895420	3950	3970	3970	3950	30
586	20241210	091700	50776760	3995	3995	3995	3995	12
587	20241210	091600	50728820	3995	3995	4000	3995	8
588	20241210	091500	50696855	3995	3970	3995	3950	263
589	20241210	091400	49650625	3970	3970	3970	3970	42
590	20241210	091300	49483885	3970	3970	3970	3950	102
591	20241210	091200	49080815	3960	3925	3960	3925	666
592	20241210	091100	46446515	3935	3960	3960	3935	335
593	20241210	091000	45127555	3960	3925	3960	3925	686
594	20241210	090900	42427315	3925	3920	3925	3920	523
595	20241210	090800	40377040	3925	3910	3925	3900	1045
596	20241210	090700	36289290	3910	3900	3915	3875	834
597	20241210	090600	33037905	3905	3905	3905	3905	0
598	20241210	090500	33037905	3905	3905	3905	3905	10
599	20241210	090400	32998855	3905	3860	3905	3860	537
600	20241210	090300	30925990	3900	3860	3900	3860	7302
601	20241210	090200	2704350	3900	3910	3910	3900	25
602	20241210	090100	2606770	3910	3885	3910	3885	51
603	20241210	090000	2408610	3880	3885	3885	3880	620