KissMeData/014280/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190000	180617845	4085	4085	4085	4085	1365
3	20241220	185900	180617845	4085	4085	4085	4085	0
4	20241220	185800	180617845	4085	4085	4085	4085	0
5	20241220	185700	180617845	4085	4085	4085	4085	0
6	20241220	185600	180617845	4085	4085	4085	4085	0
7	20241220	185500	180617845	4085	4085	4085	4085	0
8	20241220	185400	180617845	4085	4085	4085	4085	0
9	20241220	185300	180617845	4085	4085	4085	4085	0
10	20241220	185200	180617845	4085	4085	4085	4085	0
11	20241220	185100	180617845	4085	4085	4085	4085	0
12	20241220	185000	180617845	4085	4085	4085	4085	0
13	20241220	184900	180617845	4085	4085	4085	4085	0
14	20241220	184800	180617845	4085	4085	4085	4085	0
15	20241220	184700	180617845	4085	4085	4085	4085	0
16	20241220	184600	180617845	4085	4085	4085	4085	0
17	20241220	184500	180617845	4085	4085	4085	4085	0
18	20241220	184400	180617845	4085	4085	4085	4085	0
19	20241220	184300	180617845	4085	4085	4085	4085	0
20	20241220	184200	180617845	4085	4085	4085	4085	0
21	20241220	184100	180617845	4085	4085	4085	4085	0
22	20241220	184000	180617845	4085	4085	4085	4085	0
23	20241220	183900	180617845	4085	4085	4085	4085	0
24	20241220	183800	180617845	4085	4085	4085	4085	0
25	20241220	183700	180617845	4085	4085	4085	4085	0
26	20241220	183600	180617845	4085	4085	4085	4085	0
27	20241220	183500	180617845	4085	4085	4085	4085	0
28	20241220	183400	180617845	4085	4085	4085	4085	0
29	20241220	183300	180617845	4085	4085	4085	4085	0
30	20241220	183200	180617845	4085	4085	4085	4085	0
31	20241220	183100	180617845	4085	4085	4085	4085	0
32	20241220	183000	180617845	4085	4085	4085	4085	1365
33	20241220	182900	180617845	4085	4085	4085	4085	0
34	20241220	182800	180617845	4085	4085	4085	4085	0
35	20241220	182700	180617845	4085	4085	4085	4085	0
36	20241220	182600	180617845	4085	4085	4085	4085	0
37	20241220	182500	180617845	4085	4085	4085	4085	0
38	20241220	182400	180617845	4085	4085	4085	4085	0
39	20241220	182300	180617845	4085	4085	4085	4085	0
40	20241220	182200	180617845	4085	4085	4085	4085	0
41	20241220	182100	180617845	4085	4085	4085	4085	0
42	20241220	182000	180617845	4085	4085	4085	4085	0
43	20241220	181900	180617845	4085	4085	4085	4085	0
44	20241220	181800	180617845	4085	4085	4085	4085	0
45	20241220	181700	180617845	4085	4085	4085	4085	0
46	20241220	181600	180617845	4085	4085	4085	4085	0
47	20241220	181500	180617845	4085	4085	4085	4085	0
48	20241220	181400	180617845	4085	4085	4085	4085	0
49	20241220	181300	180617845	4085	4085	4085	4085	0
50	20241220	181200	180617845	4085	4085	4085	4085	0
51	20241220	181100	180617845	4085	4085	4085	4085	0
52	20241220	181000	180617845	4085	4085	4085	4085	0
53	20241220	180900	180617845	4085	4085	4085	4085	0
54	20241220	180800	180617845	4085	4085	4085	4085	0
55	20241220	180700	180617845	4085	4085	4085	4085	0
56	20241220	180600	180617845	4085	4085	4085	4085	0
57	20241220	180500	180617845	4085	4085	4085	4085	0
58	20241220	180400	180617845	4085	4085	4085	4085	0
59	20241220	180300	180617845	4085	4085	4085	4085	0
60	20241220	180200	180617845	4085	4085	4085	4085	0
61	20241220	180100	180617845	4085	4085	4085	4085	0
62	20241220	180000	180617845	4085	4085	4085	4085	1365
63	20241220	175900	180617845	4085	4085	4085	4085	0
64	20241220	175800	180617845	4085	4085	4085	4085	0
65	20241220	175700	180617845	4085	4085	4085	4085	0
66	20241220	175600	180617845	4085	4085	4085	4085	0
67	20241220	175500	180617845	4085	4085	4085	4085	0
68	20241220	175400	180617845	4085	4085	4085	4085	0
69	20241220	175300	180617845	4085	4085	4085	4085	0
70	20241220	175200	180617845	4085	4085	4085	4085	0
71	20241220	175100	180617845	4085	4085	4085	4085	0
72	20241220	175000	180617845	4085	4085	4085	4085	0
73	20241220	174900	180617845	4085	4085	4085	4085	0
74	20241220	174800	180617845	4085	4085	4085	4085	0
75	20241220	174700	180617845	4085	4085	4085	4085	0
76	20241220	174600	180617845	4085	4085	4085	4085	0
77	20241220	174500	180617845	4085	4085	4085	4085	0
78	20241220	174400	180617845	4085	4085	4085	4085	0
79	20241220	174300	180617845	4085	4085	4085	4085	0
80	20241220	174200	180617845	4085	4085	4085	4085	0
81	20241220	174100	180617845	4085	4085	4085	4085	0
82	20241220	174000	180617845	4085	4085	4085	4085	0
83	20241220	173900	180617845	4085	4085	4085	4085	0
84	20241220	173800	180617845	4085	4085	4085	4085	0
85	20241220	173700	180617845	4085	4085	4085	4085	0
86	20241220	173600	180617845	4085	4085	4085	4085	0
87	20241220	173500	180617845	4085	4085	4085	4085	0
88	20241220	173400	180617845	4085	4085	4085	4085	0
89	20241220	173300	180617845	4085	4085	4085	4085	0
90	20241220	173200	180617845	4085	4085	4085	4085	0
91	20241220	173100	180617845	4085	4085	4085	4085	0
92	20241220	173000	180617845	4085	4085	4085	4085	1365
93	20241220	172900	180617845	4085	4085	4085	4085	0
94	20241220	172800	180617845	4085	4085	4085	4085	0
95	20241220	172700	180617845	4085	4085	4085	4085	0
96	20241220	172600	180617845	4085	4085	4085	4085	0
97	20241220	172500	180617845	4085	4085	4085	4085	0
98	20241220	172400	180617845	4085	4085	4085	4085	0
99	20241220	172300	180617845	4085	4085	4085	4085	0
100	20241220	172200	180617845	4085	4085	4085	4085	0
101	20241220	172100	180617845	4085	4085	4085	4085	0
102	20241220	172000	180617845	4085	4085	4085	4085	0
103	20241220	171900	180617845	4085	4085	4085	4085	0
104	20241220	171800	180617845	4085	4085	4085	4085	0
105	20241220	171700	180617845	4085	4085	4085	4085	0
106	20241220	171600	180617845	4085	4085	4085	4085	0
107	20241220	171500	180617845	4085	4085	4085	4085	0
108	20241220	171400	180617845	4085	4085	4085	4085	0
109	20241220	171300	180617845	4085	4085	4085	4085	0
110	20241220	171200	180617845	4085	4085	4085	4085	0
111	20241220	171100	180617845	4085	4085	4085	4085	0
112	20241220	171000	180617845	4085	4085	4085	4085	0
113	20241220	170900	180617845	4085	4085	4085	4085	0
114	20241220	170800	180617845	4085	4085	4085	4085	0
115	20241220	170700	180617845	4085	4085	4085	4085	0
116	20241220	170600	180617845	4085	4085	4085	4085	0
117	20241220	170500	180617845	4085	4085	4085	4085	0
118	20241220	170400	180617845	4085	4085	4085	4085	0
119	20241220	170300	180617845	4085	4085	4085	4085	0
120	20241220	170200	180617845	4085	4085	4085	4085	0
121	20241220	170100	180617845	4085	4085	4085	4085	0
122	20241220	170000	180617845	4085	4085	4085	4085	1365
123	20241220	165900	180617845	4085	4085	4085	4085	0
124	20241220	165800	180617845	4085	4085	4085	4085	0
125	20241220	165700	180617845	4085	4085	4085	4085	0
126	20241220	165600	180617845	4085	4085	4085	4085	0
127	20241220	165500	180617845	4085	4085	4085	4085	0
128	20241220	165400	180617845	4085	4085	4085	4085	0
129	20241220	165300	180617845	4085	4085	4085	4085	0
130	20241220	165200	180617845	4085	4085	4085	4085	0
131	20241220	165100	180617845	4085	4085	4085	4085	0
132	20241220	165000	180617845	4085	4085	4085	4085	0
133	20241220	164900	180617845	4085	4085	4085	4085	0
134	20241220	164800	180617845	4085	4085	4085	4085	0
135	20241220	164700	180617845	4085	4085	4085	4085	0
136	20241220	164600	180617845	4085	4085	4085	4085	0
137	20241220	164500	180617845	4085	4085	4085	4085	0
138	20241220	164400	180617845	4085	4085	4085	4085	0
139	20241220	164300	180617845	4085	4085	4085	4085	0
140	20241220	164200	180617845	4085	4085	4085	4085	0
141	20241220	164100	180617845	4085	4085	4085	4085	0
142	20241220	164000	180617845	4085	4085	4085	4085	0
143	20241220	163900	180617845	4085	4085	4085	4085	0
144	20241220	163800	180617845	4085	4085	4085	4085	0
145	20241220	163700	180617845	4085	4085	4085	4085	0
146	20241220	163600	180617845	4085	4085	4085	4085	0
147	20241220	163500	180617845	4085	4085	4085	4085	0
148	20241220	163400	180617845	4085	4085	4085	4085	0
149	20241220	163300	180617845	4085	4085	4085	4085	0
150	20241220	163200	180617845	4085	4085	4085	4085	0
151	20241220	163100	180617845	4085	4085	4085	4085	0
152	20241220	163000	180617845	4085	4085	4085	4085	1365
153	20241220	162900	180617845	4085	4085	4085	4085	0
154	20241220	162800	180617845	4085	4085	4085	4085	0
155	20241220	162700	180617845	4085	4085	4085	4085	0
156	20241220	162600	180617845	4085	4085	4085	4085	0
157	20241220	162500	180617845	4085	4085	4085	4085	0
158	20241220	162400	180617845	4085	4085	4085	4085	0
159	20241220	162300	180617845	4085	4085	4085	4085	0
160	20241220	162200	180617845	4085	4085	4085	4085	0
161	20241220	162100	180617845	4085	4085	4085	4085	0
162	20241220	162000	180617845	4085	4085	4085	4085	0
163	20241220	161900	180617845	4085	4085	4085	4085	0
164	20241220	161800	180617845	4085	4085	4085	4085	0
165	20241220	161700	180617845	4085	4085	4085	4085	0
166	20241220	161600	180617845	4085	4085	4085	4085	0
167	20241220	161500	180617845	4085	4085	4085	4085	0
168	20241220	161400	180617845	4085	4085	4085	4085	0
169	20241220	161300	180617845	4085	4085	4085	4085	0
170	20241220	161200	180617845	4085	4085	4085	4085	0
171	20241220	161100	180617845	4085	4085	4085	4085	0
172	20241220	161000	180617845	4085	4085	4085	4085	0
173	20241220	160900	180617845	4085	4085	4085	4085	0
174	20241220	160800	180617845	4085	4085	4085	4085	0
175	20241220	160700	180617845	4085	4085	4085	4085	0
176	20241220	160600	180617845	4085	4085	4085	4085	0
177	20241220	160500	180617845	4085	4085	4085	4085	0
178	20241220	160400	180617845	4085	4085	4085	4085	0
179	20241220	160300	180617845	4085	4085	4085	4085	0
180	20241220	160200	180617845	4085	4085	4085	4085	0
181	20241220	160100	180617845	4085	4085	4085	4085	0
182	20241220	160000	180617845	4085	4085	4085	4085	1365
183	20241220	155900	180617845	4085	4085	4085	4085	0
184	20241220	155800	180617845	4085	4085	4085	4085	0
185	20241220	155700	180617845	4085	4085	4085	4085	0
186	20241220	155600	180617845	4085	4085	4085	4085	0
187	20241220	155500	180617845	4085	4085	4085	4085	0
188	20241220	155400	180617845	4085	4085	4085	4085	0
189	20241220	155300	180617845	4085	4085	4085	4085	0
190	20241220	155200	180617845	4085	4085	4085	4085	0
191	20241220	155100	180617845	4085	4085	4085	4085	0
192	20241220	155000	180617845	4085	4085	4085	4085	0
193	20241220	154900	180617845	4085	4085	4085	4085	0
194	20241220	154800	180617845	4085	4085	4085	4085	0
195	20241220	154700	180617845	4085	4085	4085	4085	0
196	20241220	154600	180617845	4085	4085	4085	4085	0
197	20241220	154500	180617845	4085	4085	4085	4085	0
198	20241220	154400	180617845	4085	4085	4085	4085	0
199	20241220	154300	180617845	4085	4085	4085	4085	0
200	20241220	154200	180617845	4085	4085	4085	4085	0
201	20241220	154100	180617845	4085	4085	4085	4085	0
202	20241220	154000	180617845	4085	4085	4085	4085	0
203	20241220	153900	180617845	4085	4085	4085	4085	0
204	20241220	153800	180617845	4085	4085	4085	4085	0
205	20241220	153700	180617845	4085	4085	4085	4085	0
206	20241220	153600	180617845	4085	4085	4085	4085	0
207	20241220	153500	180617845	4085	4085	4085	4085	0
208	20241220	153400	180617845	4085	4085	4085	4085	0
209	20241220	153300	180617845	4085	4085	4085	4085	0
210	20241220	153200	180617845	4085	4085	4085	4085	0
211	20241220	153100	180617845	4085	4085	4085	4085	0
212	20241220	153000	180617845	4085	4085	4085	4085	2730
213	20241220	152900	175041820	4085	4085	4085	4085	0
214	20241220	152800	175041820	4085	4085	4085	4085	0
215	20241220	152700	175041820	4085	4085	4085	4085	0
216	20241220	152600	175041820	4085	4085	4085	4085	0
217	20241220	152500	175041820	4085	4085	4085	4085	0
218	20241220	152400	175041820	4085	4085	4085	4085	0
219	20241220	152300	175041820	4085	4085	4085	4085	0
220	20241220	152200	175041820	4085	4085	4085	4085	0
221	20241220	152100	175041820	4085	4085	4085	4085	0
222	20241220	152000	175041820	4085	4085	4085	4085	0
223	20241220	151900	175041820	4085	4075	4085	4065	1826
224	20241220	151800	167609480	4075	4085	4085	4075	17
225	20241220	151700	167540170	4075	4075	4075	4075	15
226	20241220	151600	167479045	4085	4085	4085	4085	6
227	20241220	151500	167454535	4085	4085	4085	4085	0
228	20241220	151400	167454535	4085	4075	4085	4075	343
229	20241220	151300	166053790	4080	4080	4080	4080	0
230	20241220	151200	166053790	4080	4080	4080	4080	0
231	20241220	151100	166053790	4080	4080	4080	4080	0
232	20241220	151000	166053790	4080	4080	4080	4080	0
233	20241220	150900	166053790	4080	4085	4085	4075	5
234	20241220	150800	166033380	4085	4075	4085	4075	449
235	20241220	150700	164202285	4080	4080	4080	4080	0
236	20241220	150600	164202285	4080	4080	4080	4080	16
237	20241220	150500	164137005	4070	4080	4080	4070	1194
238	20241220	150400	159273040	4080	4080	4080	4080	40
239	20241220	150300	159109840	4085	4085	4085	4085	4
240	20241220	150200	159093500	4085	4080	4085	4080	775
241	20241220	150100	155931475	4080	4080	4080	4080	0
242	20241220	150000	155931475	4080	4080	4080	4080	6
243	20241220	145900	155906995	4080	4080	4080	4080	0
244	20241220	145800	155906995	4080	4085	4085	4080	2
245	20241220	145700	155898830	4080	4080	4085	4080	23
246	20241220	145600	155804985	4085	4080	4085	4080	68
247	20241220	145500	155527540	4080	4080	4080	4080	0
248	20241220	145400	155527540	4080	4080	4080	4080	10
249	20241220	145300	155486740	4085	4085	4095	4085	164
250	20241220	145200	154815300	4080	4085	4085	4080	61
251	20241220	145100	154566410	4080	4085	4085	4080	467
252	20241220	145000	152660985	4095	4090	4095	4080	37
253	20241220	144900	152509975	4085	4085	4085	4085	0
254	20241220	144800	152509975	4085	4090	4090	4085	6
255	20241220	144700	152485460	4090	4090	4090	4090	0
256	20241220	144600	152485460	4090	4090	4090	4090	0
257	20241220	144500	152485460	4090	4090	4090	4090	0
258	20241220	144400	152485460	4090	4090	4090	4090	0
259	20241220	144300	152485460	4090	4090	4090	4090	0
260	20241220	144200	152485460	4090	4090	4090	4090	1
261	20241220	144100	152481370	4100	4100	4100	4100	0
262	20241220	144000	152481370	4100	4095	4100	4095	170
263	20241220	143900	151785195	4095	4095	4095	4095	0
264	20241220	143800	151785195	4095	4095	4095	4095	0
265	20241220	143700	151785195	4095	4090	4095	4090	12
266	20241220	143600	151736090	4095	4095	4095	4095	1
267	20241220	143500	151731995	4085	4095	4095	4085	17
268	20241220	143400	151662525	4090	4090	4090	4090	2
269	20241220	143300	151654345	4090	4090	4090	4090	1
270	20241220	143200	151650255	4090	4090	4090	4090	2
271	20241220	143100	151642075	4090	4090	4090	4085	11
272	20241220	143000	151597130	4085	4085	4085	4085	0
273	20241220	142900	151597130	4085	4090	4090	4085	1074
274	20241220	142800	147207195	4100	4100	4100	4100	0
275	20241220	142700	147207195	4100	4100	4100	4100	0
276	20241220	142600	147207195	4100	4100	4100	4100	0
277	20241220	142500	147207195	4100	4095	4100	4095	206
278	20241220	142400	146363125	4100	4100	4100	4100	21
279	20241220	142300	146277025	4100	4100	4100	4100	0
280	20241220	142200	146277025	4100	4100	4100	4100	0
281	20241220	142100	146277025	4100	4100	4100	4100	0
282	20241220	142000	146277025	4100	4100	4100	4100	45
283	20241220	141900	146092525	4110	4110	4110	4110	0
284	20241220	141800	146092525	4110	4110	4110	4110	2
285	20241220	141700	146084305	4110	4110	4110	4110	0
286	20241220	141600	146084305	4110	4110	4110	4110	0
287	20241220	141500	146084305	4110	4110	4110	4110	0
288	20241220	141400	146084305	4110	4110	4110	4110	1
289	20241220	141300	146080195	4110	4110	4110	4110	17
290	20241220	141200	146010325	4110	4110	4110	4110	1
291	20241220	141100	146006215	4105	4105	4105	4105	2
292	20241220	141000	145998005	4105	4105	4105	4105	0
293	20241220	140900	145998005	4105	4105	4105	4105	1
294	20241220	140800	145993900	4110	4110	4110	4110	3
295	20241220	140700	145981570	4110	4110	4110	4110	0
296	20241220	140600	145981570	4110	4100	4110	4100	2
297	20241220	140500	145973360	4120	4120	4120	4120	0
298	20241220	140400	145973360	4120	4120	4120	4120	0
299	20241220	140300	145973360	4120	4105	4120	4105	50
300	20241220	140200	145767825	4105	4100	4105	4100	2
301	20241220	140100	145759620	4100	4100	4100	4100	365
302	20241220	140000	144263120	4095	4095	4095	4095	0
303	20241220	135900	144263120	4095	4095	4095	4095	0
304	20241220	135800	144263120	4095	4095	4095	4095	0
305	20241220	135700	144263120	4095	4095	4095	4095	0
306	20241220	135600	144263120	4095	4095	4095	4095	187
307	20241220	135500	143497355	4090	4095	4095	4090	102
308	20241220	135400	143079675	4090	4090	4090	4090	0
309	20241220	135300	143079675	4090	4090	4090	4090	0
310	20241220	135200	143079675	4090	4090	4090	4090	0
311	20241220	135100	143079675	4090	4090	4090	4090	61
312	20241220	135000	142830185	4090	4090	4090	4090	1
313	20241220	134900	142826095	4085	4090	4090	4085	1475
314	20241220	134800	136795720	4085	4085	4085	4085	0
315	20241220	134700	136795720	4085	4085	4085	4085	11
316	20241220	134600	136750785	4085	4085	4085	4085	0
317	20241220	134500	136750785	4085	4085	4085	4085	49
318	20241220	134400	136550620	4085	4085	4085	4085	0
319	20241220	134300	136550620	4085	4085	4085	4085	0
320	20241220	134200	136550620	4085	4085	4085	4085	0
321	20241220	134100	136550620	4085	4085	4085	4085	2
322	20241220	134000	136542450	4085	4085	4085	4085	0
323	20241220	133900	136542450	4085	4085	4085	4085	0
324	20241220	133800	136542450	4085	4085	4085	4085	1
325	20241220	133700	136538365	4075	4075	4075	4075	0
326	20241220	133600	136538365	4075	4075	4075	4075	0
327	20241220	133500	136538365	4075	4080	4080	4075	220
328	20241220	133400	135641825	4080	4080	4080	4080	7
329	20241220	133300	135613265	4080	4080	4080	4080	524
330	20241220	133200	133475345	4080	4080	4080	4080	108
331	20241220	133100	133034705	4085	4085	4085	4085	0
332	20241220	133000	133034705	4085	4085	4085	4085	0
333	20241220	132900	133034705	4085	4085	4085	4085	0
334	20241220	132800	133034705	4085	4085	4085	4085	1
335	20241220	132700	133030620	4080	4080	4080	4080	0
336	20241220	132600	133030620	4080	4080	4080	4080	35
337	20241220	132500	132887820	4100	4100	4100	4100	0
338	20241220	132400	132887820	4100	4085	4100	4085	23
339	20241220	132300	132793550	4085	4085	4090	4085	81
340	20241220	132200	132462655	4085	4085	4085	4085	0
341	20241220	132100	132462655	4085	4085	4085	4085	3
342	20241220	132000	132450400	4085	4090	4090	4085	1391
343	20241220	131900	126767285	4110	4110	4110	4110	0
344	20241220	131800	126767285	4110	4110	4110	4110	1
345	20241220	131700	126763175	4110	4110	4110	4110	1
346	20241220	131600	126759065	4090	4090	4090	4090	26
347	20241220	131500	126652725	4090	4090	4090	4090	0
348	20241220	131400	126652725	4090	4090	4090	4090	2
349	20241220	131300	126644545	4090	4090	4090	4090	0
350	20241220	131200	126644545	4090	4090	4090	4090	105
351	20241220	131100	126215095	4100	4100	4100	4100	126
352	20241220	131000	125698495	4100	4105	4105	4100	1719
353	20241220	130900	118650000	4105	4110	4110	4105	133
354	20241220	130800	118104030	4110	4110	4110	4110	0
355	20241220	130700	118104030	4110	4110	4110	4110	44
356	20241220	130600	117923190	4120	4120	4120	4120	0
357	20241220	130500	117923190	4120	4115	4120	4115	2
358	20241220	130400	117914955	4105	4105	4105	4105	0
359	20241220	130300	117914955	4105	4105	4105	4105	0
360	20241220	130200	117914955	4105	4105	4105	4105	0
361	20241220	130100	117914955	4105	4105	4105	4105	0
362	20241220	130000	117914955	4105	4115	4115	4105	288
363	20241220	125900	116732200	4115	4115	4115	4115	0
364	20241220	125800	116732200	4115	4115	4115	4115	7
365	20241220	125700	116703395	4110	4110	4110	4110	3
366	20241220	125600	116691065	4120	4120	4120	4120	0
367	20241220	125500	116691065	4120	4110	4120	4110	46
368	20241220	125400	116501555	4110	4110	4110	4110	0
369	20241220	125300	116501555	4110	4110	4110	4110	0
370	20241220	125200	116501555	4110	4110	4110	4110	0
371	20241220	125100	116501555	4110	4110	4110	4110	1
372	20241220	125000	116497445	4115	4100	4115	4100	41
373	20241220	124900	116329300	4105	4105	4105	4105	3
374	20241220	124800	116316985	4115	4115	4115	4115	0
375	20241220	124700	116316985	4115	4085	4115	4085	384
376	20241220	124600	114743770	4085	4085	4085	4085	1
377	20241220	124500	114739685	4085	4085	4085	4080	750
378	20241220	124400	111679500	4085	4085	4085	4085	10
379	20241220	124300	111638650	4090	4090	4090	4090	1
380	20241220	124200	111634560	4080	4085	4085	4080	90
381	20241220	124100	111266915	4085	4085	4085	4085	62
382	20241220	124000	111013645	4085	4085	4085	4085	0
383	20241220	123900	111013645	4085	4085	4085	4085	30
384	20241220	123800	110891095	4090	4090	4090	4090	10
385	20241220	123700	110850195	4090	4090	4090	4090	0
386	20241220	123600	110850195	4090	4090	4090	4090	0
387	20241220	123500	110850195	4090	4080	4090	4080	38
388	20241220	123400	110694795	4085	4085	4085	4085	1
389	20241220	123300	110690710	4085	4085	4085	4085	906
390	20241220	123200	106989700	4090	4090	4090	4090	0
391	20241220	123100	106989700	4090	4090	4090	4090	0
392	20241220	123000	106989700	4090	4090	4090	4090	3
393	20241220	122900	106977430	4090	4090	4090	4090	1
394	20241220	122800	106973340	4090	4090	4090	4090	1
395	20241220	122700	106969250	4090	4090	4090	4090	2
396	20241220	122600	106961070	4085	4085	4085	4085	37
397	20241220	122500	106809925	4085	4090	4090	4085	13
398	20241220	122400	106756795	4090	4090	4090	4090	0
399	20241220	122300	106756795	4090	4090	4090	4090	0
400	20241220	122200	106756795	4090	4090	4090	4090	0
401	20241220	122100	106756795	4090	4090	4090	4090	2
402	20241220	122000	106748615	4085	4085	4085	4085	0
403	20241220	121900	106748615	4085	4085	4085	4085	0
404	20241220	121800	106748615	4085	4085	4085	4085	34
405	20241220	121700	106609725	4090	4090	4090	4090	26
406	20241220	121600	106503385	4100	4100	4100	4100	4
407	20241220	121500	106486985	4100	4090	4100	4090	6
408	20241220	121400	106462415	4085	4085	4085	4085	0
409	20241220	121300	106462415	4085	4090	4090	4085	285
410	20241220	121200	105297110	4090	4090	4090	4090	0
411	20241220	121100	105297110	4090	4090	4090	4090	0
412	20241220	121000	105297110	4090	4090	4090	4090	38
413	20241220	120900	105141690	4100	4095	4100	4095	4
414	20241220	120800	105125305	4100	4100	4100	4100	0
415	20241220	120700	105125305	4100	4100	4100	4100	3
416	20241220	120600	105113005	4090	4090	4090	4090	0
417	20241220	120500	105113005	4090	4095	4095	4090	28
418	20241220	120400	104998480	4095	4095	4095	4095	7
419	20241220	120300	104969815	4100	4100	4100	4100	0
420	20241220	120200	104969815	4100	4100	4100	4100	2
421	20241220	120100	104961615	4100	4095	4100	4095	71
422	20241220	120000	104670620	4095	4095	4095	4095	0
423	20241220	115900	104670620	4095	4095	4095	4095	1
424	20241220	115800	104666525	4100	4100	4100	4100	1
425	20241220	115700	104662425	4100	4100	4100	4100	0
426	20241220	115600	104662425	4100	4100	4100	4095	508
427	20241220	115500	102582130	4095	4095	4095	4095	1
428	20241220	115400	102578035	4100	4090	4100	4090	252
429	20241220	115300	101547335	4100	4100	4100	4100	2
430	20241220	115200	101539135	4090	4100	4100	4090	32
431	20241220	115100	101408245	4100	4100	4100	4100	0
432	20241220	115000	101408245	4100	4100	4100	4100	0
433	20241220	114900	101408245	4100	4100	4100	4100	0
434	20241220	114800	101408245	4100	4100	4100	4100	3
435	20241220	114700	101395945	4100	4100	4100	4100	101
436	20241220	114600	100981845	4100	4100	4100	4100	0
437	20241220	114500	100981845	4100	4100	4100	4100	33
438	20241220	114400	100846545	4095	4095	4095	4095	3
439	20241220	114300	100834260	4100	4100	4100	4100	0
440	20241220	114200	100834260	4100	4100	4100	4085	519
441	20241220	114100	98713445	4100	4100	4100	4100	0
442	20241220	114000	98713445	4100	4095	4100	4095	84
443	20241220	113900	98369085	4110	4095	4110	4095	486
444	20241220	113800	96376715	4065	4085	4100	4065	479
445	20241220	113700	94423155	4090	4100	4100	4090	430
446	20241220	113600	92661025	4100	4105	4105	4100	1300
447	20241220	113500	87328235	4105	4110	4110	4105	49
448	20241220	113400	87127035	4110	4110	4110	4110	0
449	20241220	113300	87127035	4110	4115	4115	4110	1136
450	20241220	113200	82454940	4120	4120	4120	4120	0
451	20241220	113100	82454940	4120	4120	4120	4120	13
452	20241220	113000	82401380	4120	4120	4120	4120	0
453	20241220	112900	82401380	4120	4130	4130	4120	18
454	20241220	112800	82327200	4120	4120	4120	4120	35
455	20241220	112700	82183000	4120	4120	4120	4120	0
456	20241220	112600	82183000	4120	4120	4120	4120	0
457	20241220	112500	82183000	4120	4120	4120	4120	10
458	20241220	112400	82141800	4120	4120	4120	4120	0
459	20241220	112300	82141800	4120	4120	4120	4120	0
460	20241220	112200	82141800	4120	4120	4120	4120	40
461	20241220	112100	81977000	4130	4130	4130	4130	0
462	20241220	112000	81977000	4130	4130	4130	4130	34
463	20241220	111900	81836580	4130	4130	4130	4130	0
464	20241220	111800	81836580	4130	4130	4130	4130	1
465	20241220	111700	81832450	4130	4125	4130	4125	4
466	20241220	111600	81815940	4125	4125	4125	4125	0
467	20241220	111500	81815940	4125	4125	4125	4125	2
468	20241220	111400	81807690	4130	4130	4130	4130	1
469	20241220	111300	81803560	4130	4130	4130	4130	0
470	20241220	111200	81803560	4130	4130	4130	4130	20
471	20241220	111100	81720960	4130	4130	4130	4130	2
472	20241220	111000	81712700	4125	4125	4130	4125	11
473	20241220	110900	81667315	4125	4125	4125	4125	0
474	20241220	110800	81667315	4125	4125	4125	4125	1
475	20241220	110700	81663190	4130	4120	4130	4120	22
476	20241220	110600	81572430	4120	4120	4120	4120	14
477	20241220	110500	81514750	4130	4125	4130	4125	30
478	20241220	110400	81390900	4120	4120	4120	4120	15
479	20241220	110300	81329100	4120	4120	4120	4120	0
480	20241220	110200	81329100	4120	4110	4120	4110	369
481	20241220	110100	79812275	4110	4120	4120	4110	547
482	20241220	110000	77563910	4110	4115	4115	4110	996
483	20241220	105900	73467870	4130	4130	4130	4130	100
484	20241220	105800	73054870	4130	4130	4130	4130	0
485	20241220	105700	73054870	4130	4130	4130	4130	0
486	20241220	105600	73054870	4130	4120	4130	4120	102
487	20241220	105500	72633630	4120	4125	4130	4120	18
488	20241220	105400	72559425	4120	4120	4120	4120	176
489	20241220	105300	71834305	4125	4125	4125	4125	0
490	20241220	105200	71834305	4125	4125	4130	4125	127
491	20241220	105100	71310415	4125	4125	4125	4125	0
492	20241220	105000	71310415	4125	4125	4125	4125	55
493	20241220	104900	71083540	4125	4135	4135	4125	1089
494	20241220	104800	66591280	4140	4140	4140	4140	3
495	20241220	104700	66578860	4140	4140	4140	4140	0
496	20241220	104600	66578860	4140	4140	4140	4140	0
497	20241220	104500	66578860	4140	4130	4140	4130	306
498	20241220	104400	65315060	4135	4140	4140	4135	31
499	20241220	104300	65186855	4140	4140	4140	4140	33
500	20241220	104200	65050235	4140	4140	4140	4140	1
501	20241220	104100	65046095	4140	4140	4140	4140	6
502	20241220	104000	65021255	4135	4135	4135	4135	0
503	20241220	103900	65021255	4135	4130	4140	4130	55
504	20241220	103800	64793975	4140	4140	4140	4140	0
505	20241220	103700	64793975	4140	4140	4140	4140	0
506	20241220	103600	64793975	4140	4140	4140	4140	0
507	20241220	103500	64793975	4140	4140	4140	4140	0
508	20241220	103400	64793975	4140	4150	4150	4140	388
509	20241220	103300	63187120	4150	4150	4150	4150	0
510	20241220	103200	63187120	4150	4150	4150	4150	16
511	20241220	103100	63120720	4160	4160	4160	4160	0
512	20241220	103000	63120720	4160	4160	4160	4160	5
513	20241220	102900	63099920	4160	4160	4160	4160	15
514	20241220	102800	63037520	4165	4180	4180	4165	9
515	20241220	102700	62999915	4180	4180	4180	4180	0
516	20241220	102600	62999915	4180	4180	4180	4180	0
517	20241220	102500	62999915	4180	4180	4180	4180	100
518	20241220	102400	62581915	4180	4190	4190	4180	6
519	20241220	102300	62556805	4165	4165	4165	4165	138
520	20241220	102200	61982035	4160	4155	4165	4155	46
521	20241220	102100	61790645	4155	4155	4160	4150	143
522	20241220	102000	61196780	4165	4165	4165	4165	3
523	20241220	101900	61184285	4160	4160	4160	4160	1
524	20241220	101800	61180125	4160	4185	4185	4160	162
525	20241220	101700	60505415	4170	4170	4190	4170	254
526	20241220	101600	59441645	4170	4190	4190	4170	177
527	20241220	101500	58701500	4190	4165	4190	4165	7
528	20241220	101400	58672270	4185	4185	4185	4185	0
529	20241220	101300	58672270	4185	4185	4185	4185	0
530	20241220	101200	58672270	4185	4170	4185	4170	2
531	20241220	101100	58663915	4190	4135	4190	4135	424
532	20241220	101000	56893500	4140	4140	4140	4130	2971
533	20241220	100900	44593680	4140	4140	4140	4140	0
534	20241220	100800	44593680	4140	4140	4140	4140	100
535	20241220	100700	44179680	4140	4140	4140	4140	0
536	20241220	100600	44179680	4140	4140	4140	4140	2
537	20241220	100500	44171400	4140	4140	4140	4140	0
538	20241220	100400	44171400	4140	4130	4140	4130	7
539	20241220	100300	44142480	4130	4130	4130	4130	0
540	20241220	100200	44142480	4130	4130	4130	4130	0
541	20241220	100100	44142480	4130	4130	4130	4130	0
542	20241220	100000	44142480	4130	4130	4130	4130	2
543	20241220	095900	44134220	4120	4120	4120	4120	339
544	20241220	095800	42737540	4130	4130	4130	4130	1
545	20241220	095700	42733410	4130	4130	4130	4130	0
546	20241220	095600	42733410	4130	4130	4130	4130	8
547	20241220	095500	42700370	4130	4130	4130	4130	1
548	20241220	095400	42696240	4130	4130	4130	4130	0
549	20241220	095300	42696240	4130	4130	4130	4130	1
550	20241220	095200	42692110	4125	4125	4125	4125	198
551	20241220	095100	41875360	4125	4125	4125	4125	1
552	20241220	095000	41871235	4130	4130	4130	4130	5
553	20241220	094900	41850585	4130	4130	4130	4130	11
554	20241220	094800	41805155	4130	4130	4130	4130	5
555	20241220	094700	41784505	4130	4130	4130	4130	1
556	20241220	094600	41780375	4130	4130	4130	4130	0
557	20241220	094500	41780375	4130	4130	4130	4130	0
558	20241220	094400	41780375	4130	4130	4130	4130	309
559	20241220	094300	40504205	4130	4130	4140	4130	16
560	20241220	094200	40438105	4130	4130	4130	4130	0
561	20241220	094100	40438105	4130	4130	4130	4130	1112
562	20241220	094000	35845545	4130	4140	4140	4130	20
563	20241220	093900	35762925	4140	4140	4140	4140	2
564	20241220	093800	35754645	4140	4130	4140	4130	90
565	20241220	093700	35382935	4130	4130	4130	4130	0
566	20241220	093600	35382935	4130	4130	4130	4130	9
567	20241220	093500	35345765	4130	4130	4130	4130	67
568	20241220	093400	35069055	4140	4130	4140	4130	82
569	20241220	093300	34730375	4130	4130	4130	4130	11
570	20241220	093200	34684945	4130	4130	4130	4130	21
571	20241220	093100	34598215	4140	4140	4140	4140	1
572	20241220	093000	34594075	4125	4125	4125	4125	0
573	20241220	092900	34594075	4125	4120	4130	4120	22
574	20241220	092800	34503325	4120	4120	4120	4120	16
575	20241220	092700	34437405	4120	4115	4120	4115	6
576	20241220	092600	34412695	4115	4120	4120	4115	374
577	20241220	092500	32873270	4125	4120	4125	4120	129
578	20241220	092400	32341740	4125	4120	4125	4120	8
579	20241220	092300	32308765	4120	4115	4120	4115	122
580	20241220	092200	31806625	4115	4115	4115	4115	100
581	20241220	092100	31395125	4115	4130	4130	4115	1538
582	20241220	092000	25058650	4140	4140	4140	4140	1
583	20241220	091900	25054510	4140	4130	4140	4130	53
584	20241220	091800	24835610	4130	4145	4145	4120	172
585	20241220	091700	24125610	4125	4130	4145	4120	385
586	20241220	091600	22538415	4130	4125	4140	4125	17
587	20241220	091500	22468115	4125	4140	4140	4125	1322
588	20241220	091400	17006150	4160	4160	4160	4160	2
589	20241220	091300	16997830	4135	4150	4150	4135	436
590	20241220	091200	15193950	4160	4160	4160	4160	0
591	20241220	091100	15193950	4160	4160	4160	4160	1
592	20241220	091000	15189790	4145	4160	4160	4145	160
593	20241220	090900	14526155	4160	4145	4165	4145	328
594	20241220	090800	13166220	4160	4160	4160	4150	19
595	20241220	090700	13087230	4150	4160	4160	4150	9
596	20241220	090600	13049800	4160	4150	4160	4150	4
597	20241220	090500	13033180	4145	4175	4175	4145	2076
598	20241220	090400	4402775	4180	4180	4180	4180	2
599	20241220	090300	4394415	4215	4215	4215	4215	0
600	20241220	090200	4394415	4215	4215	4215	4215	150
601	20241220	090100	3762165	4180	4185	4185	4180	33
602	20241220	090000	3624210	4190	4175	4255	4175	868