KissMeData/036640/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192200	191139155	4390	4390	4390	4390	840
3	20241210	192100	191139155	4390	4390	4390	4390	0
4	20241210	192000	191139155	4390	4390	4390	4390	0
5	20241210	191900	191139155	4390	4390	4390	4390	0
6	20241210	191800	191139155	4390	4390	4390	4390	0
7	20241210	191700	191139155	4390	4390	4390	4390	0
8	20241210	191600	191139155	4390	4390	4390	4390	0
9	20241210	191500	191139155	4390	4390	4390	4390	0
10	20241210	191400	191139155	4390	4390	4390	4390	0
11	20241210	191300	191139155	4390	4390	4390	4390	0
12	20241210	191200	191139155	4390	4390	4390	4390	0
13	20241210	191100	191139155	4390	4390	4390	4390	0
14	20241210	191000	191139155	4390	4390	4390	4390	0
15	20241210	190900	191139155	4390	4390	4390	4390	0
16	20241210	190800	191139155	4390	4390	4390	4390	0
17	20241210	190700	191139155	4390	4390	4390	4390	0
18	20241210	190600	191139155	4390	4390	4390	4390	0
19	20241210	190500	191139155	4390	4390	4390	4390	0
20	20241210	190400	191139155	4390	4390	4390	4390	0
21	20241210	190300	191139155	4390	4390	4390	4390	0
22	20241210	190200	191139155	4390	4390	4390	4390	0
23	20241210	190100	191139155	4390	4390	4390	4390	0
24	20241210	190000	191139155	4390	4390	4390	4390	0
25	20241210	185900	191139155	4390	4390	4390	4390	0
26	20241210	185800	191139155	4390	4390	4390	4390	0
27	20241210	185700	191139155	4390	4390	4390	4390	0
28	20241210	185600	191139155	4390	4390	4390	4390	0
29	20241210	185500	191139155	4390	4390	4390	4390	0
30	20241210	185400	191139155	4390	4390	4390	4390	0
31	20241210	185300	191139155	4390	4390	4390	4390	0
32	20241210	185200	191139155	4390	4390	4390	4390	840
33	20241210	185100	191139155	4390	4390	4390	4390	0
34	20241210	185000	191139155	4390	4390	4390	4390	0
35	20241210	184900	191139155	4390	4390	4390	4390	0
36	20241210	184800	191139155	4390	4390	4390	4390	0
37	20241210	184700	191139155	4390	4390	4390	4390	0
38	20241210	184600	191139155	4390	4390	4390	4390	0
39	20241210	184500	191139155	4390	4390	4390	4390	0
40	20241210	184400	191139155	4390	4390	4390	4390	0
41	20241210	184300	191139155	4390	4390	4390	4390	0
42	20241210	184200	191139155	4390	4390	4390	4390	0
43	20241210	184100	191139155	4390	4390	4390	4390	0
44	20241210	184000	191139155	4390	4390	4390	4390	0
45	20241210	183900	191139155	4390	4390	4390	4390	0
46	20241210	183800	191139155	4390	4390	4390	4390	0
47	20241210	183700	191139155	4390	4390	4390	4390	0
48	20241210	183600	191139155	4390	4390	4390	4390	0
49	20241210	183500	191139155	4390	4390	4390	4390	0
50	20241210	183400	191139155	4390	4390	4390	4390	0
51	20241210	183300	191139155	4390	4390	4390	4390	0
52	20241210	183200	191139155	4390	4390	4390	4390	0
53	20241210	183100	191139155	4390	4390	4390	4390	0
54	20241210	183000	191139155	4390	4390	4390	4390	0
55	20241210	182900	191139155	4390	4390	4390	4390	0
56	20241210	182800	191139155	4390	4390	4390	4390	0
57	20241210	182700	191139155	4390	4390	4390	4390	0
58	20241210	182600	191139155	4390	4390	4390	4390	0
59	20241210	182500	191139155	4390	4390	4390	4390	0
60	20241210	182400	191139155	4390	4390	4390	4390	0
61	20241210	182300	191139155	4390	4390	4390	4390	0
62	20241210	182200	191139155	4390	4390	4390	4390	840
63	20241210	182100	191139155	4390	4390	4390	4390	0
64	20241210	182000	191139155	4390	4390	4390	4390	0
65	20241210	181900	191139155	4390	4390	4390	4390	0
66	20241210	181800	191139155	4390	4390	4390	4390	0
67	20241210	181700	191139155	4390	4390	4390	4390	0
68	20241210	181600	191139155	4390	4390	4390	4390	0
69	20241210	181500	191139155	4390	4390	4390	4390	0
70	20241210	181400	191139155	4390	4390	4390	4390	0
71	20241210	181300	191139155	4390	4390	4390	4390	0
72	20241210	181200	191139155	4390	4390	4390	4390	0
73	20241210	181100	191139155	4390	4390	4390	4390	0
74	20241210	181000	191139155	4390	4390	4390	4390	0
75	20241210	180900	191139155	4390	4390	4390	4390	0
76	20241210	180800	191139155	4390	4390	4390	4390	0
77	20241210	180700	191139155	4390	4390	4390	4390	0
78	20241210	180600	191139155	4390	4390	4390	4390	0
79	20241210	180500	191139155	4390	4390	4390	4390	0
80	20241210	180400	191139155	4390	4390	4390	4390	0
81	20241210	180300	191139155	4390	4390	4390	4390	0
82	20241210	180200	191139155	4390	4390	4390	4390	0
83	20241210	180100	191139155	4390	4390	4390	4390	0
84	20241210	180000	191139155	4390	4390	4390	4390	0
85	20241210	175900	191139155	4390	4390	4390	4390	0
86	20241210	175800	191139155	4390	4390	4390	4390	0
87	20241210	175700	191139155	4390	4390	4390	4390	0
88	20241210	175600	191139155	4390	4390	4390	4390	0
89	20241210	175500	191139155	4390	4390	4390	4390	0
90	20241210	175400	191139155	4390	4390	4390	4390	0
91	20241210	175300	191139155	4390	4390	4390	4390	0
92	20241210	175200	191139155	4390	4390	4390	4390	840
93	20241210	175100	191139155	4390	4390	4390	4390	0
94	20241210	175000	191139155	4390	4390	4390	4390	0
95	20241210	174900	191139155	4390	4390	4390	4390	0
96	20241210	174800	191139155	4390	4390	4390	4390	0
97	20241210	174700	191139155	4390	4390	4390	4390	0
98	20241210	174600	191139155	4390	4390	4390	4390	0
99	20241210	174500	191139155	4390	4390	4390	4390	0
100	20241210	174400	191139155	4390	4390	4390	4390	0
101	20241210	174300	191139155	4390	4390	4390	4390	0
102	20241210	174200	191139155	4390	4390	4390	4390	0
103	20241210	174100	191139155	4390	4390	4390	4390	0
104	20241210	174000	191139155	4390	4390	4390	4390	0
105	20241210	173900	191139155	4390	4390	4390	4390	0
106	20241210	173800	191139155	4390	4390	4390	4390	0
107	20241210	173700	191139155	4390	4390	4390	4390	0
108	20241210	173600	191139155	4390	4390	4390	4390	0
109	20241210	173500	191139155	4390	4390	4390	4390	0
110	20241210	173400	191139155	4390	4390	4390	4390	0
111	20241210	173300	191139155	4390	4390	4390	4390	0
112	20241210	173200	191139155	4390	4390	4390	4390	0
113	20241210	173100	191139155	4390	4390	4390	4390	0
114	20241210	173000	191139155	4390	4390	4390	4390	0
115	20241210	172900	191139155	4390	4390	4390	4390	0
116	20241210	172800	191139155	4390	4390	4390	4390	0
117	20241210	172700	191139155	4390	4390	4390	4390	0
118	20241210	172600	191139155	4390	4390	4390	4390	0
119	20241210	172500	191139155	4390	4390	4390	4390	0
120	20241210	172400	191139155	4390	4390	4390	4390	0
121	20241210	172300	191139155	4390	4390	4390	4390	0
122	20241210	172200	191139155	4390	4390	4390	4390	840
123	20241210	172100	191139155	4390	4390	4390	4390	0
124	20241210	172000	191139155	4390	4390	4390	4390	0
125	20241210	171900	191139155	4390	4390	4390	4390	0
126	20241210	171800	191139155	4390	4390	4390	4390	0
127	20241210	171700	191139155	4390	4390	4390	4390	0
128	20241210	171600	191139155	4390	4390	4390	4390	0
129	20241210	171500	191139155	4390	4390	4390	4390	0
130	20241210	171400	191139155	4390	4390	4390	4390	0
131	20241210	171300	191139155	4390	4390	4390	4390	0
132	20241210	171200	191139155	4390	4390	4390	4390	0
133	20241210	171100	191139155	4390	4390	4390	4390	0
134	20241210	171000	191139155	4390	4390	4390	4390	0
135	20241210	170900	191139155	4390	4390	4390	4390	0
136	20241210	170800	191139155	4390	4390	4390	4390	0
137	20241210	170700	191139155	4390	4390	4390	4390	0
138	20241210	170600	191139155	4390	4390	4390	4390	0
139	20241210	170500	191139155	4390	4390	4390	4390	0
140	20241210	170400	191139155	4390	4390	4390	4390	0
141	20241210	170300	191139155	4390	4390	4390	4390	0
142	20241210	170200	191139155	4390	4390	4390	4390	0
143	20241210	170100	191139155	4390	4390	4390	4390	0
144	20241210	170000	191139155	4390	4390	4390	4390	0
145	20241210	165900	191139155	4390	4390	4390	4390	0
146	20241210	165800	191139155	4390	4390	4390	4390	0
147	20241210	165700	191139155	4390	4390	4390	4390	0
148	20241210	165600	191139155	4390	4390	4390	4390	0
149	20241210	165500	191139155	4390	4390	4390	4390	0
150	20241210	165400	191139155	4390	4390	4390	4390	0
151	20241210	165300	191139155	4390	4390	4390	4390	0
152	20241210	165200	191139155	4390	4390	4390	4390	840
153	20241210	165100	191139155	4390	4390	4390	4390	0
154	20241210	165000	191139155	4390	4390	4390	4390	0
155	20241210	164900	191139155	4390	4390	4390	4390	0
156	20241210	164800	191139155	4390	4390	4390	4390	0
157	20241210	164700	191139155	4390	4390	4390	4390	0
158	20241210	164600	191139155	4390	4390	4390	4390	0
159	20241210	164500	191139155	4390	4390	4390	4390	0
160	20241210	164400	191139155	4390	4390	4390	4390	0
161	20241210	164300	191139155	4390	4390	4390	4390	0
162	20241210	164200	191139155	4390	4390	4390	4390	0
163	20241210	164100	191139155	4390	4390	4390	4390	0
164	20241210	164000	191139155	4390	4390	4390	4390	0
165	20241210	163900	191139155	4390	4390	4390	4390	0
166	20241210	163800	191139155	4390	4390	4390	4390	0
167	20241210	163700	191139155	4390	4390	4390	4390	0
168	20241210	163600	191139155	4390	4390	4390	4390	0
169	20241210	163500	191139155	4390	4390	4390	4390	0
170	20241210	163400	191139155	4390	4390	4390	4390	0
171	20241210	163300	191139155	4390	4390	4390	4390	0
172	20241210	163200	191139155	4390	4390	4390	4390	0
173	20241210	163100	191139155	4390	4390	4390	4390	0
174	20241210	163000	191139155	4390	4390	4390	4390	0
175	20241210	162900	191139155	4390	4390	4390	4390	0
176	20241210	162800	191139155	4390	4390	4390	4390	0
177	20241210	162700	191139155	4390	4390	4390	4390	0
178	20241210	162600	191139155	4390	4390	4390	4390	0
179	20241210	162500	191139155	4390	4390	4390	4390	0
180	20241210	162400	191139155	4390	4390	4390	4390	0
181	20241210	162300	191139155	4390	4390	4390	4390	0
182	20241210	162200	191139155	4390	4390	4390	4390	840
183	20241210	162100	191139155	4390	4390	4390	4390	0
184	20241210	162000	191139155	4390	4390	4390	4390	0
185	20241210	161900	191139155	4390	4390	4390	4390	0
186	20241210	161800	191139155	4390	4390	4390	4390	0
187	20241210	161700	191139155	4390	4390	4390	4390	0
188	20241210	161600	191139155	4390	4390	4390	4390	0
189	20241210	161500	191139155	4390	4390	4390	4390	0
190	20241210	161400	191139155	4390	4390	4390	4390	0
191	20241210	161300	191139155	4390	4390	4390	4390	0
192	20241210	161200	191139155	4390	4390	4390	4390	0
193	20241210	161100	191139155	4390	4390	4390	4390	0
194	20241210	161000	191139155	4390	4390	4390	4390	0
195	20241210	160900	191139155	4390	4390	4390	4390	0
196	20241210	160800	191139155	4390	4390	4390	4390	0
197	20241210	160700	191139155	4390	4390	4390	4390	0
198	20241210	160600	191139155	4390	4390	4390	4390	0
199	20241210	160500	191139155	4390	4390	4390	4390	0
200	20241210	160400	191139155	4390	4390	4390	4390	0
201	20241210	160300	191139155	4390	4390	4390	4390	0
202	20241210	160200	191139155	4390	4390	4390	4390	0
203	20241210	160100	191139155	4390	4390	4390	4390	0
204	20241210	160000	191139155	4390	4390	4390	4390	0
205	20241210	155900	191139155	4390	4390	4390	4390	0
206	20241210	155800	191139155	4390	4390	4390	4390	0
207	20241210	155700	191139155	4390	4390	4390	4390	0
208	20241210	155600	191139155	4390	4390	4390	4390	0
209	20241210	155500	191139155	4390	4390	4390	4390	0
210	20241210	155400	191139155	4390	4390	4390	4390	0
211	20241210	155300	191139155	4390	4390	4390	4390	0
212	20241210	155200	191139155	4390	4390	4390	4390	840
213	20241210	155100	191139155	4390	4390	4390	4390	0
214	20241210	155000	191139155	4390	4390	4390	4390	0
215	20241210	154900	191139155	4390	4390	4390	4390	0
216	20241210	154800	191139155	4390	4390	4390	4390	0
217	20241210	154700	191139155	4390	4390	4390	4390	0
218	20241210	154600	191139155	4390	4390	4390	4390	0
219	20241210	154500	191139155	4390	4390	4390	4390	0
220	20241210	154400	191139155	4390	4390	4390	4390	0
221	20241210	154300	191139155	4390	4390	4390	4390	0
222	20241210	154200	191139155	4390	4390	4390	4390	0
223	20241210	154100	191139155	4390	4390	4390	4390	0
224	20241210	154000	191139155	4390	4390	4390	4390	0
225	20241210	153900	191139155	4390	4390	4390	4390	0
226	20241210	153800	191139155	4390	4390	4390	4390	0
227	20241210	153700	191139155	4390	4390	4390	4390	0
228	20241210	153600	191139155	4390	4390	4390	4390	0
229	20241210	153500	191139155	4390	4390	4390	4390	0
230	20241210	153400	191139155	4390	4390	4390	4390	0
231	20241210	153300	191139155	4390	4390	4390	4390	0
232	20241210	153200	191139155	4390	4390	4390	4390	0
233	20241210	153100	191139155	4390	4390	4390	4390	0
234	20241210	153000	191139155	4390	4390	4390	4390	840
235	20241210	152900	187451555	4395	4395	4395	4395	0
236	20241210	152800	187451555	4395	4395	4395	4395	0
237	20241210	152700	187451555	4395	4395	4395	4395	0
238	20241210	152600	187451555	4395	4395	4395	4395	0
239	20241210	152500	187451555	4395	4395	4395	4395	0
240	20241210	152400	187451555	4395	4395	4395	4395	0
241	20241210	152300	187451555	4395	4395	4395	4395	0
242	20241210	152200	187451555	4395	4395	4395	4395	0
243	20241210	152100	187451555	4395	4395	4395	4395	0
244	20241210	152000	187451555	4395	4395	4395	4395	0
245	20241210	151900	187451555	4395	4395	4395	4395	44
246	20241210	151800	187258175	4405	4405	4405	4405	134
247	20241210	151700	186667905	4405	4405	4405	4405	5
248	20241210	151600	186645880	4405	4405	4405	4405	0
249	20241210	151500	186645880	4405	4405	4405	4405	0
250	20241210	151400	186645880	4405	4405	4405	4405	0
251	20241210	151300	186645880	4405	4405	4405	4405	1
252	20241210	151200	186641475	4400	4400	4400	4400	0
253	20241210	151100	186641475	4400	4400	4400	4400	0
254	20241210	151000	186641475	4400	4385	4400	4385	127
255	20241210	150900	186083330	4385	4395	4395	4385	865
256	20241210	150800	182289415	4395	4395	4395	4395	18
257	20241210	150700	182210305	4400	4400	4400	4400	0
258	20241210	150600	182210305	4400	4400	4400	4400	10
259	20241210	150500	182166305	4400	4400	4400	4400	0
260	20241210	150400	182166305	4400	4400	4400	4400	25
261	20241210	150300	182056305	4400	4400	4400	4400	1
262	20241210	150200	182051905	4395	4395	4395	4395	0
263	20241210	150100	182051905	4395	4395	4395	4395	30
264	20241210	150000	181920055	4400	4400	4400	4400	0
265	20241210	145900	181920055	4400	4400	4400	4400	0
266	20241210	145800	181920055	4400	4400	4400	4400	0
267	20241210	145700	181920055	4400	4400	4400	4400	0
268	20241210	145600	181920055	4400	4400	4400	4400	0
269	20241210	145500	181920055	4400	4400	4400	4400	0
270	20241210	145400	181920055	4400	4400	4400	4400	0
271	20241210	145300	181920055	4400	4400	4400	4400	0
272	20241210	145200	181920055	4400	4400	4400	4400	50
273	20241210	145100	181700055	4400	4400	4400	4400	0
274	20241210	145000	181700055	4400	4400	4400	4400	0
275	20241210	144900	181700055	4400	4400	4400	4400	0
276	20241210	144800	181700055	4400	4400	4400	4400	0
277	20241210	144700	181700055	4400	4400	4405	4400	1205
278	20241210	144600	176398030	4400	4400	4400	4400	0
279	20241210	144500	176398030	4400	4400	4400	4400	0
280	20241210	144400	176398030	4400	4400	4400	4400	3
281	20241210	144300	176384830	4405	4405	4405	4405	0
282	20241210	144200	176384830	4405	4405	4405	4405	0
283	20241210	144100	176384830	4405	4405	4405	4405	0
284	20241210	144000	176384830	4405	4405	4405	4405	0
285	20241210	143900	176384830	4405	4405	4405	4405	0
286	20241210	143800	176384830	4405	4405	4405	4405	0
287	20241210	143700	176384830	4405	4405	4405	4405	0
288	20241210	143600	176384830	4405	4405	4405	4405	0
289	20241210	143500	176384830	4405	4405	4405	4405	0
290	20241210	143400	176384830	4405	4405	4405	4405	0
291	20241210	143300	176384830	4405	4405	4405	4405	0
292	20241210	143200	176384830	4405	4405	4405	4405	0
293	20241210	143100	176384830	4405	4405	4405	4405	0
294	20241210	143000	176384830	4405	4405	4405	4405	0
295	20241210	142900	176384830	4405	4405	4405	4405	0
296	20241210	142800	176384830	4405	4405	4405	4405	0
297	20241210	142700	176384830	4405	4405	4405	4405	0
298	20241210	142600	176384830	4405	4405	4405	4405	0
299	20241210	142500	176384830	4405	4405	4405	4405	0
300	20241210	142400	176384830	4405	4405	4405	4405	40
301	20241210	142300	176208630	4405	4405	4405	4405	0
302	20241210	142200	176208630	4405	4405	4405	4405	0
303	20241210	142100	176208630	4405	4405	4405	4405	0
304	20241210	142000	176208630	4405	4405	4405	4405	10
305	20241210	141900	176164580	4405	4405	4405	4405	0
306	20241210	141800	176164580	4405	4405	4405	4405	0
307	20241210	141700	176164580	4405	4405	4405	4405	1
308	20241210	141600	176160175	4390	4390	4390	4390	0
309	20241210	141500	176160175	4390	4390	4390	4390	0
310	20241210	141400	176160175	4390	4390	4390	4390	0
311	20241210	141300	176160175	4390	4390	4390	4390	0
312	20241210	141200	176160175	4390	4390	4390	4390	0
313	20241210	141100	176160175	4390	4390	4390	4390	0
314	20241210	141000	176160175	4390	4390	4390	4390	0
315	20241210	140900	176160175	4390	4395	4395	4390	138
316	20241210	140800	175554290	4405	4405	4405	4405	0
317	20241210	140700	175554290	4405	4405	4405	4405	0
318	20241210	140600	175554290	4405	4405	4405	4405	0
319	20241210	140500	175554290	4405	4405	4405	4405	0
320	20241210	140400	175554290	4405	4405	4405	4405	0
321	20241210	140300	175554290	4405	4405	4405	4405	0
322	20241210	140200	175554290	4405	4405	4405	4405	0
323	20241210	140100	175554290	4405	4405	4405	4405	0
324	20241210	140000	175554290	4405	4405	4405	4405	0
325	20241210	135900	175554290	4405	4405	4405	4405	1
326	20241210	135800	175549885	4390	4390	4390	4390	0
327	20241210	135700	175549885	4390	4390	4390	4390	0
328	20241210	135600	175549885	4390	4390	4390	4390	0
329	20241210	135500	175549885	4390	4400	4400	4390	500
330	20241210	135400	173354640	4405	4405	4405	4405	0
331	20241210	135300	173354640	4405	4405	4405	4405	1
332	20241210	135200	173350235	4405	4405	4405	4405	0
333	20241210	135100	173350235	4405	4405	4405	4405	0
334	20241210	135000	173350235	4405	4405	4405	4405	0
335	20241210	134900	173350235	4405	4405	4405	4405	0
336	20241210	134800	173350235	4405	4405	4405	4405	1
337	20241210	134700	173345830	4400	4400	4400	4400	0
338	20241210	134600	173345830	4400	4400	4400	4400	1000
339	20241210	134500	168945830	4400	4400	4400	4400	1143
340	20241210	134400	163916630	4400	4400	4400	4400	319
341	20241210	134300	162513030	4395	4395	4395	4395	0
342	20241210	134200	162513030	4395	4395	4395	4395	0
343	20241210	134100	162513030	4395	4395	4395	4395	0
344	20241210	134000	162513030	4395	4395	4395	4395	0
345	20241210	133900	162513030	4395	4395	4395	4395	0
346	20241210	133800	162513030	4395	4395	4395	4395	939
347	20241210	133700	158386125	4395	4395	4395	4395	2
348	20241210	133600	158377335	4395	4395	4395	4395	0
349	20241210	133500	158377335	4395	4395	4395	4395	4
350	20241210	133400	158359755	4395	4395	4395	4395	2
351	20241210	133300	158350965	4395	4395	4395	4395	0
352	20241210	133200	158350965	4395	4395	4395	4395	0
353	20241210	133100	158350965	4395	4395	4395	4395	1504
354	20241210	133000	151740885	4400	4400	4400	4400	0
355	20241210	132900	151740885	4400	4400	4400	4400	34
356	20241210	132800	151591285	4400	4400	4400	4400	39
357	20241210	132700	151419685	4400	4400	4400	4400	81
358	20241210	132600	151063285	4400	4400	4400	4400	72
359	20241210	132500	150746485	4400	4405	4405	4395	3455
360	20241210	132400	135544135	4410	4410	4410	4410	0
361	20241210	132300	135544135	4410	4410	4410	4410	10
362	20241210	132200	135500035	4405	4405	4405	4405	0
363	20241210	132100	135500035	4405	4405	4405	4405	10
364	20241210	132000	135455985	4410	4410	4410	4410	0
365	20241210	131900	135455985	4410	4410	4410	4410	0
366	20241210	131800	135455985	4410	4410	4410	4410	0
367	20241210	131700	135455985	4410	4410	4410	4410	0
368	20241210	131600	135455985	4410	4410	4410	4410	0
369	20241210	131500	135455985	4410	4410	4410	4410	1
370	20241210	131400	135451575	4410	4410	4410	4410	0
371	20241210	131300	135451575	4410	4410	4410	4410	2
372	20241210	131200	135442755	4410	4410	4410	4410	0
373	20241210	131100	135442755	4410	4410	4410	4410	0
374	20241210	131000	135442755	4410	4410	4410	4410	1
375	20241210	130900	135438345	4410	4410	4410	4410	0
376	20241210	130800	135438345	4410	4410	4410	4410	0
377	20241210	130700	135438345	4410	4410	4410	4410	0
378	20241210	130600	135438345	4410	4410	4410	4410	2
379	20241210	130500	135429525	4405	4405	4405	4405	0
380	20241210	130400	135429525	4405	4405	4405	4405	0
381	20241210	130300	135429525	4405	4405	4405	4405	25
382	20241210	130200	135319400	4405	4405	4405	4405	11
383	20241210	130100	135270945	4410	4410	4410	4410	0
384	20241210	130000	135270945	4410	4410	4410	4410	26
385	20241210	125900	135156285	4415	4415	4415	4415	10
386	20241210	125800	135112135	4415	4415	4415	4410	145
387	20241210	125700	134472630	4415	4420	4420	4415	200
388	20241210	125600	133589130	4425	4415	4425	4415	960
389	20241210	125500	129345625	4420	4415	4420	4415	73
390	20241210	125400	129023265	4415	4415	4420	4410	312
391	20241210	125300	127646235	4415	4415	4415	4415	160
392	20241210	125200	126939835	4415	4415	4420	4415	270
393	20241210	125100	125747735	4415	4415	4420	4415	62
394	20241210	125000	125474000	4420	4410	4420	4410	900
395	20241210	124900	121501975	4410	4405	4410	4405	965
396	20241210	124800	117249200	4405	4405	4405	4405	0
397	20241210	124700	117249200	4405	4405	4405	4405	0
398	20241210	124600	117249200	4405	4405	4405	4405	0
399	20241210	124500	117249200	4405	4405	4405	4405	0
400	20241210	124400	117249200	4405	4395	4405	4370	603
401	20241210	124300	114596075	4395	4395	4395	4395	0
402	20241210	124200	114596075	4395	4395	4395	4395	0
403	20241210	124100	114596075	4395	4395	4395	4395	0
404	20241210	124000	114596075	4395	4385	4395	4385	500
405	20241210	123900	112401025	4385	4385	4385	4385	0
406	20241210	123800	112401025	4385	4385	4385	4385	24
407	20241210	123700	112295785	4385	4385	4385	4385	0
408	20241210	123600	112295785	4385	4385	4385	4385	1
409	20241210	123500	112291400	4385	4385	4385	4385	2
410	20241210	123400	112282630	4380	4380	4380	4380	19
411	20241210	123300	112199410	4380	4380	4380	4380	0
412	20241210	123200	112199410	4380	4380	4380	4380	11
413	20241210	123100	112151230	4380	4380	4380	4380	11
414	20241210	123000	112103050	4380	4380	4380	4380	0
415	20241210	122900	112103050	4380	4380	4380	4380	0
416	20241210	122800	112103050	4380	4380	4380	4380	0
417	20241210	122700	112103050	4380	4380	4380	4380	0
418	20241210	122600	112103050	4380	4380	4380	4380	0
419	20241210	122500	112103050	4380	4380	4380	4380	0
420	20241210	122400	112103050	4380	4380	4380	4380	0
421	20241210	122300	112103050	4380	4380	4380	4380	0
422	20241210	122200	112103050	4380	4380	4380	4380	0
423	20241210	122100	112103050	4380	4380	4380	4380	1
424	20241210	122000	112098670	4380	4380	4380	4370	59
425	20241210	121900	111840575	4380	4380	4380	4380	0
426	20241210	121800	111840575	4380	4380	4380	4380	9
427	20241210	121700	111801155	4380	4380	4380	4380	0
428	20241210	121600	111801155	4380	4385	4385	4380	11
429	20241210	121500	111752925	4380	4380	4380	4380	0
430	20241210	121400	111752925	4380	4380	4380	4380	0
431	20241210	121300	111752925	4380	4380	4380	4380	4
432	20241210	121200	111735405	4380	4380	4380	4380	0
433	20241210	121100	111735405	4380	4380	4380	4380	4
434	20241210	121000	111717885	4380	4380	4380	4380	0
435	20241210	120900	111717885	4380	4380	4380	4380	0
436	20241210	120800	111717885	4380	4380	4380	4380	0
437	20241210	120700	111717885	4380	4380	4380	4380	10
438	20241210	120600	111674085	4385	4385	4385	4385	0
439	20241210	120500	111674085	4385	4385	4385	4385	2
440	20241210	120400	111665315	4375	4375	4375	4375	0
441	20241210	120300	111665315	4375	4375	4375	4375	0
442	20241210	120200	111665315	4375	4375	4375	4375	0
443	20241210	120100	111665315	4375	4375	4375	4375	1
444	20241210	120000	111660940	4375	4375	4375	4375	0
445	20241210	115900	111660940	4375	4375	4375	4375	0
446	20241210	115800	111660940	4375	4385	4385	4375	187
447	20241210	115700	110840955	4385	4385	4385	4385	100
448	20241210	115600	110402455	4385	4385	4385	4385	0
449	20241210	115500	110402455	4385	4385	4385	4385	1
450	20241210	115400	110398070	4385	4385	4385	4385	326
451	20241210	115300	108968560	4380	4375	4380	4375	165
452	20241210	115200	108245915	4375	4375	4375	4375	0
453	20241210	115100	108245915	4375	4375	4375	4375	0
454	20241210	115000	108245915	4375	4370	4375	4370	90
455	20241210	114900	107852305	4375	4375	4375	4375	27
456	20241210	114800	107734180	4375	4375	4375	4375	0
457	20241210	114700	107734180	4375	4375	4375	4375	73
458	20241210	114600	107414805	4375	4375	4375	4375	10
459	20241210	114500	107371055	4370	4370	4370	4370	0
460	20241210	114400	107371055	4370	4370	4370	4370	0
461	20241210	114300	107371055	4370	4370	4370	4370	100
462	20241210	114200	106934055	4375	4375	4375	4375	19
463	20241210	114100	106850930	4375	4375	4375	4375	0
464	20241210	114000	106850930	4375	4375	4375	4375	0
465	20241210	113900	106850930	4375	4375	4375	4375	2
466	20241210	113800	106842180	4370	4370	4370	4370	21
467	20241210	113700	106750410	4370	4370	4370	4370	328
468	20241210	113600	105317050	4370	4370	4370	4370	0
469	20241210	113500	105317050	4370	4370	4370	4370	0
470	20241210	113400	105317050	4370	4370	4370	4370	0
471	20241210	113300	105317050	4370	4370	4370	4370	3
472	20241210	113200	105303940	4370	4370	4370	4370	0
473	20241210	113100	105303940	4370	4370	4370	4370	0
474	20241210	113000	105303940	4370	4370	4370	4370	0
475	20241210	112900	105303940	4370	4370	4370	4370	0
476	20241210	112800	105303940	4370	4370	4370	4370	0
477	20241210	112700	105303940	4370	4370	4370	4370	0
478	20241210	112600	105303940	4370	4370	4370	4370	0
479	20241210	112500	105303940	4370	4370	4370	4370	0
480	20241210	112400	105303940	4370	4370	4370	4370	2
481	20241210	112300	105295200	4365	4365	4365	4365	0
482	20241210	112200	105295200	4365	4365	4365	4365	0
483	20241210	112100	105295200	4365	4365	4365	4365	711
484	20241210	112000	102191685	4365	4365	4365	4365	0
485	20241210	111900	102191685	4365	4365	4365	4365	0
486	20241210	111800	102191685	4365	4365	4365	4365	0
487	20241210	111700	102191685	4365	4360	4365	4360	3
488	20241210	111600	102178595	4360	4360	4360	4360	1
489	20241210	111500	102174235	4360	4360	4360	4360	0
490	20241210	111400	102174235	4360	4360	4360	4360	0
491	20241210	111300	102174235	4360	4360	4360	4360	0
492	20241210	111200	102174235	4360	4360	4360	4360	0
493	20241210	111100	102174235	4360	4360	4360	4360	99
494	20241210	111000	101742595	4360	4360	4360	4360	0
495	20241210	110900	101742595	4360	4360	4360	4360	3
496	20241210	110800	101729515	4360	4360	4360	4360	0
497	20241210	110700	101729515	4360	4360	4360	4360	50
498	20241210	110600	101511515	4360	4360	4360	4360	0
499	20241210	110500	101511515	4360	4360	4360	4360	0
500	20241210	110400	101511515	4360	4360	4360	4360	54
501	20241210	110300	101276075	4365	4365	4365	4360	7
502	20241210	110200	101245535	4360	4360	4360	4360	0
503	20241210	110100	101245535	4360	4360	4360	4360	0
504	20241210	110000	101245535	4360	4360	4360	4360	472
505	20241210	105900	99187615	4360	4360	4360	4360	0
506	20241210	105800	99187615	4360	4350	4360	4350	40
507	20241210	105700	99013605	4360	4360	4360	4360	77
508	20241210	105600	98677885	4350	4350	4350	4350	200
509	20241210	105500	97807885	4360	4360	4360	4360	0
510	20241210	105400	97807885	4360	4360	4360	4360	0
511	20241210	105300	97807885	4360	4360	4360	4360	0
512	20241210	105200	97807885	4360	4360	4360	4360	0
513	20241210	105100	97807885	4360	4360	4360	4360	0
514	20241210	105000	97807885	4360	4355	4360	4350	526
515	20241210	104900	95519335	4360	4360	4360	4360	1078
516	20241210	104800	90819255	4360	4360	4360	4360	0
517	20241210	104700	90819255	4360	4360	4360	4360	0
518	20241210	104600	90819255	4360	4360	4360	4360	0
519	20241210	104500	90819255	4360	4360	4360	4360	0
520	20241210	104400	90819255	4360	4360	4360	4360	6
521	20241210	104300	90793095	4360	4355	4360	4355	45
522	20241210	104200	90596920	4355	4355	4355	4355	13
523	20241210	104100	90540305	4350	4350	4350	4350	18
524	20241210	104000	90462005	4355	4355	4355	4355	7
525	20241210	103900	90431520	4360	4360	4360	4360	90
526	20241210	103800	90039120	4360	4360	4360	4360	0
527	20241210	103700	90039120	4360	4360	4360	4360	0
528	20241210	103600	90039120	4360	4360	4360	4360	0
529	20241210	103500	90039120	4360	4360	4360	4360	0
530	20241210	103400	90039120	4360	4360	4360	4360	0
531	20241210	103300	90039120	4360	4360	4360	4360	0
532	20241210	103200	90039120	4360	4360	4360	4360	12
533	20241210	103100	89986800	4360	4360	4360	4360	1
534	20241210	103000	89982440	4365	4365	4365	4365	0
535	20241210	102900	89982440	4365	4365	4365	4365	0
536	20241210	102800	89982440	4365	4365	4365	4365	0
537	20241210	102700	89982440	4365	4360	4365	4360	5
538	20241210	102600	89960620	4355	4355	4355	4355	0
539	20241210	102500	89960620	4355	4355	4355	4355	0
540	20241210	102400	89960620	4355	4355	4355	4355	7
541	20241210	102300	89930135	4365	4365	4365	4365	0
542	20241210	102200	89930135	4365	4365	4365	4365	0
543	20241210	102100	89930135	4365	4365	4365	4365	0
544	20241210	102000	89930135	4365	4360	4365	4360	5
545	20241210	101900	89908330	4360	4360	4360	4360	0
546	20241210	101800	89908330	4360	4360	4360	4360	0
547	20241210	101700	89908330	4360	4360	4360	4360	60
548	20241210	101600	89646730	4360	4360	4360	4360	0
549	20241210	101500	89646730	4360	4360	4360	4360	0
550	20241210	101400	89646730	4360	4360	4360	4360	13
551	20241210	101300	89590050	4355	4355	4355	4355	6
552	20241210	101200	89563920	4355	4355	4355	4355	8
553	20241210	101100	89529080	4355	4350	4355	4350	181
554	20241210	101000	88740830	4355	4350	4355	4350	4
555	20241210	100900	88723420	4355	4355	4355	4355	76
556	20241210	100800	88392440	4355	4350	4355	4345	6
557	20241210	100700	88366340	4360	4360	4360	4360	3
558	20241210	100600	88353260	4345	4345	4345	4345	0
559	20241210	100500	88353260	4345	4355	4355	4345	7
560	20241210	100400	88322830	4365	4365	4365	4365	0
561	20241210	100300	88322830	4365	4365	4365	4365	0
562	20241210	100200	88322830	4365	4365	4365	4365	0
563	20241210	100100	88322830	4365	4365	4365	4365	0
564	20241210	100000	88322830	4365	4360	4365	4360	6
565	20241210	095900	88296655	4345	4350	4365	4345	444
566	20241210	095800	86363555	4345	4345	4345	4345	1
567	20241210	095700	86359210	4345	4350	4350	4345	3
568	20241210	095600	86346165	4345	4345	4345	4345	1
569	20241210	095500	86341820	4345	4345	4345	4345	0
570	20241210	095400	86341820	4345	4345	4345	4345	150
571	20241210	095300	85690070	4350	4355	4355	4350	6
572	20241210	095200	85663955	4350	4350	4350	4350	0
573	20241210	095100	85663955	4350	4350	4350	4350	0
574	20241210	095000	85663955	4350	4365	4365	4350	525
575	20241210	094900	83380100	4350	4355	4360	4350	115
576	20241210	094800	82879615	4360	4360	4360	4360	0
577	20241210	094700	82879615	4360	4360	4360	4360	3
578	20241210	094600	82866535	4360	4360	4360	4360	28
579	20241210	094500	82744455	4360	4360	4360	4360	12
580	20241210	094400	82692135	4360	4360	4360	4360	3
581	20241210	094300	82679055	4360	4360	4360	4360	4
582	20241210	094200	82661615	4360	4360	4360	4360	37
583	20241210	094100	82500295	4355	4355	4355	4355	141
584	20241210	094000	81886240	4365	4365	4365	4350	435
585	20241210	093900	79991825	4355	4345	4355	4345	417
586	20241210	093800	78178390	4325	4325	4325	4325	0
587	20241210	093700	78178390	4325	4325	4325	4325	0
588	20241210	093600	78178390	4325	4325	4325	4325	0
589	20241210	093500	78178390	4325	4325	4325	4325	0
590	20241210	093400	78178390	4325	4325	4325	4325	28
591	20241210	093300	78057290	4325	4325	4325	4325	0
592	20241210	093200	78057290	4325	4325	4325	4325	0
593	20241210	093100	78057290	4325	4320	4325	4320	447
594	20241210	093000	76125400	4320	4315	4320	4315	100
595	20241210	092900	75693890	4300	4300	4300	4300	38
596	20241210	092800	75530490	4300	4300	4300	4300	10
597	20241210	092700	75487490	4300	4300	4300	4300	0
598	20241210	092600	75487490	4300	4315	4315	4300	4
599	20241210	092500	75470255	4295	4295	4295	4295	0
600	20241210	092400	75470255	4295	4295	4295	4295	0
601	20241210	092300	75470255	4295	4295	4295	4295	0
602	20241210	092200	75470255	4295	4295	4295	4295	59
603	20241210	092100	75216850	4300	4300	4300	4300	0
604	20241210	092000	75216850	4300	4330	4330	4300	223
605	20241210	091900	74256305	4340	4340	4340	4340	173
606	20241210	091800	73505485	4345	4345	4345	4345	0
607	20241210	091700	73505485	4345	4325	4345	4325	476
608	20241210	091600	71444195	4325	4330	4330	4320	15
609	20241210	091500	71379325	4300	4300	4300	4300	0
610	20241210	091400	71379325	4300	4305	4305	4300	331
611	20241210	091300	69955285	4300	4300	4300	4300	300
612	20241210	091200	68665285	4300	4330	4330	4300	717
613	20241210	091100	65573860	4330	4300	4330	4300	1617
614	20241210	091000	58593925	4300	4300	4300	4300	13
615	20241210	090900	58538025	4300	4300	4315	4295	552
616	20241210	090800	56164785	4285	4285	4295	4285	291
617	20241210	090700	54916785	4280	4270	4280	4270	258
618	20241210	090600	53813810	4270	4270	4270	4250	2125
619	20241210	090500	44740080	4270	4250	4270	4250	1130
620	20241210	090400	39926725	4200	4215	4215	4200	667
621	20241210	090300	37124335	4215	4215	4215	4215	0
622	20241210	090200	37124335	4215	4215	4215	4215	1
623	20241210	090100	37120120	4265	4265	4265	4265	0
624	20241210	090000	37120120	4265	4180	4265	4180	8878