KissMeData/187420/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203700	454048760	4065	4065	4065	4065	652
3	20241210	203600	454048760	4065	4065	4065	4065	0
4	20241210	203500	454048760	4065	4065	4065	4065	0
5	20241210	203400	454048760	4065	4065	4065	4065	0
6	20241210	203300	454048760	4065	4065	4065	4065	0
7	20241210	203200	454048760	4065	4065	4065	4065	0
8	20241210	203100	454048760	4065	4065	4065	4065	0
9	20241210	203000	454048760	4065	4065	4065	4065	0
10	20241210	202900	454048760	4065	4065	4065	4065	0
11	20241210	202800	454048760	4065	4065	4065	4065	0
12	20241210	202700	454048760	4065	4065	4065	4065	0
13	20241210	202600	454048760	4065	4065	4065	4065	0
14	20241210	202500	454048760	4065	4065	4065	4065	0
15	20241210	202400	454048760	4065	4065	4065	4065	0
16	20241210	202300	454048760	4065	4065	4065	4065	0
17	20241210	202200	454048760	4065	4065	4065	4065	0
18	20241210	202100	454048760	4065	4065	4065	4065	0
19	20241210	202000	454048760	4065	4065	4065	4065	0
20	20241210	201900	454048760	4065	4065	4065	4065	0
21	20241210	201800	454048760	4065	4065	4065	4065	0
22	20241210	201700	454048760	4065	4065	4065	4065	0
23	20241210	201600	454048760	4065	4065	4065	4065	0
24	20241210	201500	454048760	4065	4065	4065	4065	0
25	20241210	201400	454048760	4065	4065	4065	4065	0
26	20241210	201300	454048760	4065	4065	4065	4065	0
27	20241210	201200	454048760	4065	4065	4065	4065	0
28	20241210	201100	454048760	4065	4065	4065	4065	0
29	20241210	201000	454048760	4065	4065	4065	4065	0
30	20241210	200900	454048760	4065	4065	4065	4065	0
31	20241210	200800	454048760	4065	4065	4065	4065	0
32	20241210	200700	454048760	4065	4065	4065	4065	652
33	20241210	200600	454048760	4065	4065	4065	4065	0
34	20241210	200500	454048760	4065	4065	4065	4065	0
35	20241210	200400	454048760	4065	4065	4065	4065	0
36	20241210	200300	454048760	4065	4065	4065	4065	0
37	20241210	200200	454048760	4065	4065	4065	4065	0
38	20241210	200100	454048760	4065	4065	4065	4065	0
39	20241210	200000	454048760	4065	4065	4065	4065	0
40	20241210	195900	454048760	4065	4065	4065	4065	0
41	20241210	195800	454048760	4065	4065	4065	4065	0
42	20241210	195700	454048760	4065	4065	4065	4065	0
43	20241210	195600	454048760	4065	4065	4065	4065	0
44	20241210	195500	454048760	4065	4065	4065	4065	0
45	20241210	195400	454048760	4065	4065	4065	4065	0
46	20241210	195300	454048760	4065	4065	4065	4065	0
47	20241210	195200	454048760	4065	4065	4065	4065	0
48	20241210	195100	454048760	4065	4065	4065	4065	0
49	20241210	195000	454048760	4065	4065	4065	4065	0
50	20241210	194900	454048760	4065	4065	4065	4065	0
51	20241210	194800	454048760	4065	4065	4065	4065	0
52	20241210	194700	454048760	4065	4065	4065	4065	0
53	20241210	194600	454048760	4065	4065	4065	4065	0
54	20241210	194500	454048760	4065	4065	4065	4065	0
55	20241210	194400	454048760	4065	4065	4065	4065	0
56	20241210	194300	454048760	4065	4065	4065	4065	0
57	20241210	194200	454048760	4065	4065	4065	4065	0
58	20241210	194100	454048760	4065	4065	4065	4065	0
59	20241210	194000	454048760	4065	4065	4065	4065	0
60	20241210	193900	454048760	4065	4065	4065	4065	0
61	20241210	193800	454048760	4065	4065	4065	4065	0
62	20241210	193700	454048760	4065	4065	4065	4065	652
63	20241210	193600	454048760	4065	4065	4065	4065	0
64	20241210	193500	454048760	4065	4065	4065	4065	0
65	20241210	193400	454048760	4065	4065	4065	4065	0
66	20241210	193300	454048760	4065	4065	4065	4065	0
67	20241210	193200	454048760	4065	4065	4065	4065	0
68	20241210	193100	454048760	4065	4065	4065	4065	0
69	20241210	193000	454048760	4065	4065	4065	4065	0
70	20241210	192900	454048760	4065	4065	4065	4065	0
71	20241210	192800	454048760	4065	4065	4065	4065	0
72	20241210	192700	454048760	4065	4065	4065	4065	0
73	20241210	192600	454048760	4065	4065	4065	4065	0
74	20241210	192500	454048760	4065	4065	4065	4065	0
75	20241210	192400	454048760	4065	4065	4065	4065	0
76	20241210	192300	454048760	4065	4065	4065	4065	0
77	20241210	192200	454048760	4065	4065	4065	4065	0
78	20241210	192100	454048760	4065	4065	4065	4065	0
79	20241210	192000	454048760	4065	4065	4065	4065	0
80	20241210	191900	454048760	4065	4065	4065	4065	0
81	20241210	191800	454048760	4065	4065	4065	4065	0
82	20241210	191700	454048760	4065	4065	4065	4065	0
83	20241210	191600	454048760	4065	4065	4065	4065	0
84	20241210	191500	454048760	4065	4065	4065	4065	0
85	20241210	191400	454048760	4065	4065	4065	4065	0
86	20241210	191300	454048760	4065	4065	4065	4065	0
87	20241210	191200	454048760	4065	4065	4065	4065	0
88	20241210	191100	454048760	4065	4065	4065	4065	0
89	20241210	191000	454048760	4065	4065	4065	4065	0
90	20241210	190900	454048760	4065	4065	4065	4065	0
91	20241210	190800	454048760	4065	4065	4065	4065	0
92	20241210	190700	454048760	4065	4065	4065	4065	652
93	20241210	190600	454048760	4065	4065	4065	4065	0
94	20241210	190500	454048760	4065	4065	4065	4065	0
95	20241210	190400	454048760	4065	4065	4065	4065	0
96	20241210	190300	454048760	4065	4065	4065	4065	0
97	20241210	190200	454048760	4065	4065	4065	4065	0
98	20241210	190100	454048760	4065	4065	4065	4065	0
99	20241210	190000	454048760	4065	4065	4065	4065	0
100	20241210	185900	454048760	4065	4065	4065	4065	0
101	20241210	185800	454048760	4065	4065	4065	4065	0
102	20241210	185700	454048760	4065	4065	4065	4065	0
103	20241210	185600	454048760	4065	4065	4065	4065	0
104	20241210	185500	454048760	4065	4065	4065	4065	0
105	20241210	185400	454048760	4065	4065	4065	4065	0
106	20241210	185300	454048760	4065	4065	4065	4065	0
107	20241210	185200	454048760	4065	4065	4065	4065	0
108	20241210	185100	454048760	4065	4065	4065	4065	0
109	20241210	185000	454048760	4065	4065	4065	4065	0
110	20241210	184900	454048760	4065	4065	4065	4065	0
111	20241210	184800	454048760	4065	4065	4065	4065	0
112	20241210	184700	454048760	4065	4065	4065	4065	0
113	20241210	184600	454048760	4065	4065	4065	4065	0
114	20241210	184500	454048760	4065	4065	4065	4065	0
115	20241210	184400	454048760	4065	4065	4065	4065	0
116	20241210	184300	454048760	4065	4065	4065	4065	0
117	20241210	184200	454048760	4065	4065	4065	4065	0
118	20241210	184100	454048760	4065	4065	4065	4065	0
119	20241210	184000	454048760	4065	4065	4065	4065	0
120	20241210	183900	454048760	4065	4065	4065	4065	0
121	20241210	183800	454048760	4065	4065	4065	4065	0
122	20241210	183700	454048760	4065	4065	4065	4065	652
123	20241210	183600	454048760	4065	4065	4065	4065	0
124	20241210	183500	454048760	4065	4065	4065	4065	0
125	20241210	183400	454048760	4065	4065	4065	4065	0
126	20241210	183300	454048760	4065	4065	4065	4065	0
127	20241210	183200	454048760	4065	4065	4065	4065	0
128	20241210	183100	454048760	4065	4065	4065	4065	0
129	20241210	183000	454048760	4065	4065	4065	4065	0
130	20241210	182900	454048760	4065	4065	4065	4065	0
131	20241210	182800	454048760	4065	4065	4065	4065	0
132	20241210	182700	454048760	4065	4065	4065	4065	0
133	20241210	182600	454048760	4065	4065	4065	4065	0
134	20241210	182500	454048760	4065	4065	4065	4065	0
135	20241210	182400	454048760	4065	4065	4065	4065	0
136	20241210	182300	454048760	4065	4065	4065	4065	0
137	20241210	182200	454048760	4065	4065	4065	4065	0
138	20241210	182100	454048760	4065	4065	4065	4065	0
139	20241210	182000	454048760	4065	4065	4065	4065	0
140	20241210	181900	454048760	4065	4065	4065	4065	0
141	20241210	181800	454048760	4065	4065	4065	4065	0
142	20241210	181700	454048760	4065	4065	4065	4065	0
143	20241210	181600	454048760	4065	4065	4065	4065	0
144	20241210	181500	454048760	4065	4065	4065	4065	0
145	20241210	181400	454048760	4065	4065	4065	4065	0
146	20241210	181300	454048760	4065	4065	4065	4065	0
147	20241210	181200	454048760	4065	4065	4065	4065	0
148	20241210	181100	454048760	4065	4065	4065	4065	0
149	20241210	181000	454048760	4065	4065	4065	4065	0
150	20241210	180900	454048760	4065	4065	4065	4065	0
151	20241210	180800	454048760	4065	4065	4065	4065	0
152	20241210	180700	454048760	4065	4065	4065	4065	652
153	20241210	180600	454048760	4065	4065	4065	4065	0
154	20241210	180500	454048760	4065	4065	4065	4065	0
155	20241210	180400	454048760	4065	4065	4065	4065	0
156	20241210	180300	454048760	4065	4065	4065	4065	0
157	20241210	180200	454048760	4065	4065	4065	4065	0
158	20241210	180100	454048760	4065	4065	4065	4065	0
159	20241210	180000	454048760	4065	4065	4065	4065	0
160	20241210	175900	454048760	4065	4065	4065	4065	0
161	20241210	175800	454048760	4065	4065	4065	4065	0
162	20241210	175700	454048760	4065	4065	4065	4065	0
163	20241210	175600	454048760	4065	4065	4065	4065	0
164	20241210	175500	454048760	4065	4065	4065	4065	0
165	20241210	175400	454048760	4065	4065	4065	4065	0
166	20241210	175300	454048760	4065	4065	4065	4065	0
167	20241210	175200	454048760	4065	4065	4065	4065	0
168	20241210	175100	454048760	4065	4065	4065	4065	0
169	20241210	175000	454048760	4065	4065	4065	4065	0
170	20241210	174900	454048760	4065	4065	4065	4065	0
171	20241210	174800	454048760	4065	4065	4065	4065	0
172	20241210	174700	454048760	4065	4065	4065	4065	0
173	20241210	174600	454048760	4065	4065	4065	4065	0
174	20241210	174500	454048760	4065	4065	4065	4065	0
175	20241210	174400	454048760	4065	4065	4065	4065	0
176	20241210	174300	454048760	4065	4065	4065	4065	0
177	20241210	174200	454048760	4065	4065	4065	4065	0
178	20241210	174100	454048760	4065	4065	4065	4065	0
179	20241210	174000	454048760	4065	4065	4065	4065	0
180	20241210	173900	454048760	4065	4065	4065	4065	0
181	20241210	173800	454048760	4065	4065	4065	4065	0
182	20241210	173700	454048760	4065	4065	4065	4065	652
183	20241210	173600	454048760	4065	4065	4065	4065	0
184	20241210	173500	454048760	4065	4065	4065	4065	0
185	20241210	173400	454048760	4065	4065	4065	4065	0
186	20241210	173300	454048760	4065	4065	4065	4065	0
187	20241210	173200	454048760	4065	4065	4065	4065	0
188	20241210	173100	454048760	4065	4065	4065	4065	0
189	20241210	173000	454048760	4065	4065	4065	4065	0
190	20241210	172900	454048760	4065	4065	4065	4065	0
191	20241210	172800	454048760	4065	4065	4065	4065	0
192	20241210	172700	454048760	4065	4065	4065	4065	0
193	20241210	172600	454048760	4065	4065	4065	4065	0
194	20241210	172500	454048760	4065	4065	4065	4065	0
195	20241210	172400	454048760	4065	4065	4065	4065	0
196	20241210	172300	454048760	4065	4065	4065	4065	0
197	20241210	172200	454048760	4065	4065	4065	4065	0
198	20241210	172100	454048760	4065	4065	4065	4065	0
199	20241210	172000	454048760	4065	4065	4065	4065	0
200	20241210	171900	454048760	4065	4065	4065	4065	0
201	20241210	171800	454048760	4065	4065	4065	4065	0
202	20241210	171700	454048760	4065	4065	4065	4065	0
203	20241210	171600	454048760	4065	4065	4065	4065	0
204	20241210	171500	454048760	4065	4065	4065	4065	0
205	20241210	171400	454048760	4065	4065	4065	4065	0
206	20241210	171300	454048760	4065	4065	4065	4065	0
207	20241210	171200	454048760	4065	4065	4065	4065	0
208	20241210	171100	454048760	4065	4065	4065	4065	0
209	20241210	171000	454048760	4065	4065	4065	4065	0
210	20241210	170900	454048760	4065	4065	4065	4065	0
211	20241210	170800	454048760	4065	4065	4065	4065	0
212	20241210	170700	454048760	4065	4065	4065	4065	652
213	20241210	170600	454048760	4065	4065	4065	4065	0
214	20241210	170500	454048760	4065	4065	4065	4065	0
215	20241210	170400	454048760	4065	4065	4065	4065	0
216	20241210	170300	454048760	4065	4065	4065	4065	0
217	20241210	170200	454048760	4065	4065	4065	4065	0
218	20241210	170100	454048760	4065	4065	4065	4065	0
219	20241210	170000	454048760	4065	4065	4065	4065	0
220	20241210	165900	454048760	4065	4065	4065	4065	0
221	20241210	165800	454048760	4065	4065	4065	4065	0
222	20241210	165700	454048760	4065	4065	4065	4065	0
223	20241210	165600	454048760	4065	4065	4065	4065	0
224	20241210	165500	454048760	4065	4065	4065	4065	0
225	20241210	165400	454048760	4065	4065	4065	4065	0
226	20241210	165300	454048760	4065	4065	4065	4065	0
227	20241210	165200	454048760	4065	4065	4065	4065	0
228	20241210	165100	454048760	4065	4065	4065	4065	0
229	20241210	165000	454048760	4065	4065	4065	4065	0
230	20241210	164900	454048760	4065	4065	4065	4065	0
231	20241210	164800	454048760	4065	4065	4065	4065	0
232	20241210	164700	454048760	4065	4065	4065	4065	0
233	20241210	164600	454048760	4065	4065	4065	4065	0
234	20241210	164500	454048760	4065	4065	4065	4065	0
235	20241210	164400	454048760	4065	4065	4065	4065	0
236	20241210	164300	454048760	4065	4065	4065	4065	0
237	20241210	164200	454048760	4065	4065	4065	4065	0
238	20241210	164100	454048760	4065	4065	4065	4065	0
239	20241210	164000	454048760	4065	4065	4065	4065	0
240	20241210	163900	454048760	4065	4065	4065	4065	0
241	20241210	163800	454048760	4065	4065	4065	4065	0
242	20241210	163700	454048760	4065	4065	4065	4065	652
243	20241210	163600	454048760	4065	4065	4065	4065	0
244	20241210	163500	454048760	4065	4065	4065	4065	0
245	20241210	163400	454048760	4065	4065	4065	4065	0
246	20241210	163300	454048760	4065	4065	4065	4065	0
247	20241210	163200	454048760	4065	4065	4065	4065	0
248	20241210	163100	454048760	4065	4065	4065	4065	0
249	20241210	163000	454048760	4065	4065	4065	4065	0
250	20241210	162900	454048760	4065	4065	4065	4065	0
251	20241210	162800	454048760	4065	4065	4065	4065	0
252	20241210	162700	454048760	4065	4065	4065	4065	0
253	20241210	162600	454048760	4065	4065	4065	4065	0
254	20241210	162500	454048760	4065	4065	4065	4065	0
255	20241210	162400	454048760	4065	4065	4065	4065	0
256	20241210	162300	454048760	4065	4065	4065	4065	0
257	20241210	162200	454048760	4065	4065	4065	4065	0
258	20241210	162100	454048760	4065	4065	4065	4065	0
259	20241210	162000	454048760	4065	4065	4065	4065	0
260	20241210	161900	454048760	4065	4065	4065	4065	0
261	20241210	161800	454048760	4065	4065	4065	4065	0
262	20241210	161700	454048760	4065	4065	4065	4065	0
263	20241210	161600	454048760	4065	4065	4065	4065	0
264	20241210	161500	454048760	4065	4065	4065	4065	0
265	20241210	161400	454048760	4065	4065	4065	4065	0
266	20241210	161300	454048760	4065	4065	4065	4065	0
267	20241210	161200	454048760	4065	4065	4065	4065	0
268	20241210	161100	454048760	4065	4065	4065	4065	0
269	20241210	161000	454048760	4065	4065	4065	4065	0
270	20241210	160900	454048760	4065	4065	4065	4065	0
271	20241210	160800	454048760	4065	4065	4065	4065	0
272	20241210	160700	454048760	4065	4065	4065	4065	652
273	20241210	160600	454048760	4065	4065	4065	4065	0
274	20241210	160500	454048760	4065	4065	4065	4065	0
275	20241210	160400	454048760	4065	4065	4065	4065	0
276	20241210	160300	454048760	4065	4065	4065	4065	0
277	20241210	160200	454048760	4065	4065	4065	4065	0
278	20241210	160100	454048760	4065	4065	4065	4065	0
279	20241210	160000	454048760	4065	4065	4065	4065	0
280	20241210	155900	454048760	4065	4065	4065	4065	0
281	20241210	155800	454048760	4065	4065	4065	4065	0
282	20241210	155700	454048760	4065	4065	4065	4065	0
283	20241210	155600	454048760	4065	4065	4065	4065	0
284	20241210	155500	454048760	4065	4065	4065	4065	0
285	20241210	155400	454048760	4065	4065	4065	4065	0
286	20241210	155300	454048760	4065	4065	4065	4065	0
287	20241210	155200	454048760	4065	4065	4065	4065	0
288	20241210	155100	454048760	4065	4065	4065	4065	0
289	20241210	155000	454048760	4065	4065	4065	4065	0
290	20241210	154900	454048760	4065	4065	4065	4065	0
291	20241210	154800	454048760	4065	4065	4065	4065	0
292	20241210	154700	454048760	4065	4065	4065	4065	0
293	20241210	154600	454048760	4065	4065	4065	4065	0
294	20241210	154500	454048760	4065	4065	4065	4065	0
295	20241210	154400	454048760	4065	4065	4065	4065	0
296	20241210	154300	454048760	4065	4065	4065	4065	0
297	20241210	154200	454048760	4065	4065	4065	4065	0
298	20241210	154100	454048760	4065	4065	4065	4065	0
299	20241210	154000	454048760	4065	4065	4065	4065	0
300	20241210	153900	454048760	4065	4065	4065	4065	0
301	20241210	153800	454048760	4065	4065	4065	4065	0
302	20241210	153700	454048760	4065	4065	4065	4065	652
303	20241210	153600	454048760	4065	4065	4065	4065	0
304	20241210	153500	454048760	4065	4065	4065	4065	0
305	20241210	153400	454048760	4065	4065	4065	4065	0
306	20241210	153300	454048760	4065	4065	4065	4065	0
307	20241210	153200	454048760	4065	4065	4065	4065	0
308	20241210	153100	454048760	4065	4065	4065	4065	0
309	20241210	153000	454048760	4065	4065	4065	4065	652
310	20241210	152900	451398380	4065	4065	4065	4065	0
311	20241210	152800	451398380	4065	4065	4065	4065	0
312	20241210	152700	451398380	4065	4065	4065	4065	0
313	20241210	152600	451398380	4065	4065	4065	4065	0
314	20241210	152500	451398380	4065	4065	4065	4065	0
315	20241210	152400	451398380	4065	4065	4065	4065	0
316	20241210	152300	451398380	4065	4065	4065	4065	0
317	20241210	152200	451398380	4065	4065	4065	4065	0
318	20241210	152100	451398380	4065	4065	4065	4065	0
319	20241210	152000	451398380	4065	4065	4065	4065	0
320	20241210	151900	451398380	4065	4050	4065	4050	2170
321	20241210	151800	442599815	4050	4050	4050	4050	279
322	20241210	151700	441469865	4050	4050	4050	4050	0
323	20241210	151600	441469865	4050	4050	4050	4050	12
324	20241210	151500	441421265	4050	4045	4050	4045	1275
325	20241210	151400	436260160	4045	4045	4045	4045	0
326	20241210	151300	436260160	4045	4045	4045	4045	0
327	20241210	151200	436260160	4045	4045	4045	4045	0
328	20241210	151100	436260160	4045	4045	4045	4045	0
329	20241210	151000	436260160	4045	4045	4045	4045	420
330	20241210	150900	434561260	4050	4040	4050	4040	55
331	20241210	150800	434338550	4040	4040	4040	4040	0
332	20241210	150700	434338550	4040	4040	4040	4040	0
333	20241210	150600	434338550	4040	4040	4040	4040	579
334	20241210	150500	431999390	4045	4045	4045	4045	0
335	20241210	150400	431999390	4045	4045	4045	4045	0
336	20241210	150300	431999390	4045	4045	4045	4045	0
337	20241210	150200	431999390	4045	4045	4045	4045	0
338	20241210	150100	431999390	4045	4045	4045	4045	445
339	20241210	150000	430199365	4045	4045	4045	4045	0
340	20241210	145900	430199365	4045	4045	4045	4045	100
341	20241210	145800	429794865	4045	4045	4045	4045	103
342	20241210	145700	429378230	4045	4045	4045	4045	1
343	20241210	145600	429374185	4005	4050	4050	4005	1286
344	20241210	145500	424182085	4050	4050	4050	4050	0
345	20241210	145400	424182085	4050	4045	4050	4045	900
346	20241210	145300	420537590	4045	4045	4045	4045	0
347	20241210	145200	420537590	4045	4045	4045	4030	148
348	20241210	145100	419939635	4050	4050	4050	4050	0
349	20241210	145000	419939635	4050	4050	4050	4050	500
350	20241210	144900	417914635	4040	4040	4040	4040	6
351	20241210	144800	417890395	4040	4040	4040	4040	1
352	20241210	144700	417886355	4045	4030	4045	4030	542
353	20241210	144600	415695880	4015	4015	4015	4015	0
354	20241210	144500	415695880	4015	4015	4025	4010	402
355	20241210	144400	414081710	4010	4010	4010	4010	500
356	20241210	144300	412076710	4010	4010	4010	4010	3
357	20241210	144200	412064680	4015	4015	4015	4015	0
358	20241210	144100	412064680	4015	4015	4015	4015	0
359	20241210	144000	412064680	4015	4015	4015	4015	430
360	20241210	143900	410338230	4015	4015	4015	4015	0
361	20241210	143800	410338230	4015	4015	4015	4015	0
362	20241210	143700	410338230	4015	4015	4015	4015	0
363	20241210	143600	410338230	4015	4015	4015	4015	100
364	20241210	143500	409936730	4040	4040	4040	4040	0
365	20241210	143400	409936730	4040	4040	4040	4040	100
366	20241210	143300	409532730	4015	4015	4015	4015	0
367	20241210	143200	409532730	4015	4015	4015	4015	0
368	20241210	143100	409532730	4015	4015	4015	4015	33
369	20241210	143000	409400235	4035	4025	4035	4025	250
370	20241210	142900	408391765	4035	4035	4035	4035	0
371	20241210	142800	408391765	4035	4035	4035	4035	0
372	20241210	142700	408391765	4035	4035	4035	4035	0
373	20241210	142600	408391765	4035	4035	4035	4035	0
374	20241210	142500	408391765	4035	4035	4035	4035	0
375	20241210	142400	408391765	4035	4035	4035	4035	0
376	20241210	142300	408391765	4035	4035	4035	4035	0
377	20241210	142200	408391765	4035	4035	4035	4035	0
378	20241210	142100	408391765	4035	4035	4035	4035	100
379	20241210	142000	407988265	4040	4040	4040	4040	0
380	20241210	141900	407988265	4040	4040	4040	4040	100
381	20241210	141800	407584265	4035	4035	4035	4035	0
382	20241210	141700	407584265	4035	4035	4035	4035	0
383	20241210	141600	407584265	4035	4035	4035	4035	0
384	20241210	141500	407584265	4035	4035	4035	4035	200
385	20241210	141400	406777265	4030	4030	4030	4030	450
386	20241210	141300	404963765	4040	4040	4040	4040	0
387	20241210	141200	404963765	4040	4040	4040	4040	2
388	20241210	141100	404955685	4010	4010	4010	4010	645
389	20241210	141000	402369235	4010	4020	4020	4010	35
390	20241210	140900	402228745	4050	4050	4050	4050	0
391	20241210	140800	402228745	4050	4050	4050	4050	1
392	20241210	140700	402224695	4030	4030	4030	4030	0
393	20241210	140600	402224695	4030	4030	4030	4030	250
394	20241210	140500	401217195	4050	4050	4050	4050	0
395	20241210	140400	401217195	4050	4050	4050	4050	210
396	20241210	140300	400366695	4050	4050	4050	4050	150
397	20241210	140200	399759195	4050	4050	4050	4050	100
398	20241210	140100	399354195	4050	4050	4050	4045	3806
399	20241210	140000	383940315	4050	4050	4050	4050	10
400	20241210	135900	383899815	4045	4040	4045	4040	720
401	20241210	135800	380989165	4040	4045	4045	4040	1009
402	20241210	135700	376907805	4040	4040	4040	4040	1
403	20241210	135600	376903765	4045	4045	4045	4045	0
404	20241210	135500	376903765	4045	4045	4045	4045	0
405	20241210	135400	376903765	4045	4045	4045	4045	525
406	20241210	135300	374780140	4045	4045	4045	4045	0
407	20241210	135200	374780140	4045	4045	4045	4045	1
408	20241210	135100	374776095	4045	4045	4045	4045	0
409	20241210	135000	374776095	4045	4045	4045	4045	0
410	20241210	134900	374776095	4045	4045	4045	4045	57
411	20241210	134800	374545530	4045	4045	4045	4045	200
412	20241210	134700	373736530	4045	4045	4045	4045	0
413	20241210	134600	373736530	4045	4045	4045	4045	800
414	20241210	134500	370500530	4030	4030	4030	4030	300
415	20241210	134400	369291530	4035	4040	4040	4035	1915
416	20241210	134300	361557430	4040	4040	4040	4040	35
417	20241210	134200	361416030	4035	4035	4035	4035	0
418	20241210	134100	361416030	4035	4035	4035	4035	0
419	20241210	134000	361416030	4035	4035	4035	4035	0
420	20241210	133900	361416030	4035	4035	4035	4035	0
421	20241210	133800	361416030	4035	4035	4035	4035	96
422	20241210	133700	361028670	4040	4040	4040	4040	52
423	20241210	133600	360818590	4035	4035	4035	4035	0
424	20241210	133500	360818590	4035	4035	4035	4035	500
425	20241210	133400	358801090	4035	4035	4035	4035	742
426	20241210	133300	355807120	4030	4025	4030	4025	1047
427	20241210	133200	351587760	4020	4020	4020	4020	855
428	20241210	133100	348150660	4010	4010	4010	4010	0
429	20241210	133000	348150660	4010	4010	4010	4010	0
430	20241210	132900	348150660	4010	4010	4010	4010	0
431	20241210	132800	348150660	4010	4010	4010	4010	0
432	20241210	132700	348150660	4010	4010	4010	4010	0
433	20241210	132600	348150660	4010	4010	4010	4010	0
434	20241210	132500	348150660	4010	4010	4010	4010	0
435	20241210	132400	348150660	4010	4010	4010	4010	0
436	20241210	132300	348150660	4010	4010	4010	4010	0
437	20241210	132200	348150660	4010	4010	4010	4010	35
438	20241210	132100	348010310	4015	4015	4015	4015	197
439	20241210	132000	347219355	4015	4015	4015	4015	3
440	20241210	131900	347207310	4015	4010	4015	4010	403
441	20241210	131800	345589765	4010	4010	4010	4010	0
442	20241210	131700	345589765	4010	4010	4010	4010	0
443	20241210	131600	345589765	4010	4010	4010	4010	100
444	20241210	131500	345188765	4015	4015	4015	4015	0
445	20241210	131400	345188765	4015	4015	4015	4015	0
446	20241210	131300	345188765	4015	4015	4015	4015	0
447	20241210	131200	345188765	4015	4015	4015	4015	0
448	20241210	131100	345188765	4015	4015	4015	4015	0
449	20241210	131000	345188765	4015	4015	4015	4015	0
450	20241210	130900	345188765	4015	4015	4015	4015	1
451	20241210	130800	345184750	4015	4015	4015	4015	0
452	20241210	130700	345184750	4015	4015	4015	4015	0
453	20241210	130600	345184750	4015	4015	4015	4015	0
454	20241210	130500	345184750	4015	4015	4015	4015	0
455	20241210	130400	345184750	4015	4015	4015	4015	218
456	20241210	130300	344309480	4015	4015	4015	4015	3
457	20241210	130200	344297435	3975	4000	4000	3975	400
458	20241210	130100	342702425	4010	4010	4010	4010	0
459	20241210	130000	342702425	4010	4010	4010	4010	0
460	20241210	125900	342702425	4010	4005	4010	4005	120
461	20241210	125800	342221525	4000	4000	4000	4000	0
462	20241210	125700	342221525	4000	4000	4000	4000	0
463	20241210	125600	342221525	4000	4000	4000	4000	0
464	20241210	125500	342221525	4000	4000	4000	4000	96
465	20241210	125400	341837525	4005	4005	4005	4005	0
466	20241210	125300	341837525	4005	4005	4005	4005	0
467	20241210	125200	341837525	4005	4005	4005	4005	0
468	20241210	125100	341837525	4005	4005	4005	4005	118
469	20241210	125000	341364935	4005	4005	4005	4005	0
470	20241210	124900	341364935	4005	4005	4005	4005	305
471	20241210	124800	340143410	4010	4010	4010	4010	104
472	20241210	124700	339726370	4010	4010	4010	4010	210
473	20241210	124600	338884270	4010	4010	4010	4010	48
474	20241210	124500	338691790	4015	4015	4015	4015	0
475	20241210	124400	338691790	4015	4015	4015	4015	0
476	20241210	124300	338691790	4015	4015	4015	4015	0
477	20241210	124200	338691790	4015	4015	4015	4015	0
478	20241210	124100	338691790	4015	4015	4015	4015	0
479	20241210	124000	338691790	4015	4015	4015	4015	0
480	20241210	123900	338691790	4015	4015	4015	4015	395
481	20241210	123800	337105865	4020	4020	4020	4020	115
482	20241210	123700	336643565	4015	4015	4015	4015	1
483	20241210	123600	336639550	4015	4015	4015	4015	0
484	20241210	123500	336639550	4015	4010	4015	4010	704
485	20241210	123400	333813490	4005	4005	4005	4005	0
486	20241210	123300	333813490	4005	4005	4005	4005	0
487	20241210	123200	333813490	4005	4005	4005	4005	0
488	20241210	123100	333813490	4005	4005	4005	4005	0
489	20241210	123000	333813490	4005	4000	4005	4000	2084
490	20241210	122900	325477130	3980	3980	3980	3980	0
491	20241210	122800	325477130	3980	3980	3980	3980	0
492	20241210	122700	325477130	3980	3980	3980	3980	0
493	20241210	122600	325477130	3980	3980	3980	3980	0
494	20241210	122500	325477130	3980	3980	3980	3980	0
495	20241210	122400	325477130	3980	3980	3980	3980	5
496	20241210	122300	325457230	3975	3975	3975	3975	0
497	20241210	122200	325457230	3975	3975	3975	3975	0
498	20241210	122100	325457230	3975	3975	3975	3975	5
499	20241210	122000	325437355	3995	3995	3995	3995	0
500	20241210	121900	325437355	3995	3990	3995	3990	1237
501	20241210	121800	320496725	3990	3990	3990	3990	0
502	20241210	121700	320496725	3990	3990	3990	3990	2
503	20241210	121600	320488745	3975	3975	3975	3975	0
504	20241210	121500	320488745	3975	3975	3975	3975	0
505	20241210	121400	320488745	3975	3975	3975	3975	24
506	20241210	121300	320393345	3975	3975	3975	3975	14
507	20241210	121200	320337695	3975	3975	3975	3975	0
508	20241210	121100	320337695	3975	3975	3975	3975	1
509	20241210	121000	320333720	3975	3975	3975	3975	0
510	20241210	120900	320333720	3975	3975	3975	3975	0
511	20241210	120800	320333720	3975	3975	3975	3975	0
512	20241210	120700	320333720	3975	3975	3975	3975	0
513	20241210	120600	320333720	3975	3975	3975	3975	0
514	20241210	120500	320333720	3975	3975	3975	3975	0
515	20241210	120400	320333720	3975	3975	3975	3975	0
516	20241210	120300	320333720	3975	3975	3975	3975	721
517	20241210	120200	317467745	3980	3980	3980	3975	4272
518	20241210	120100	300477020	3970	3970	3970	3970	0
519	20241210	120000	300477020	3970	3970	3970	3970	0
520	20241210	115900	300477020	3970	3980	4000	3970	5273
521	20241210	115800	279435675	3965	3980	3980	3965	2
522	20241210	115700	279427730	3960	3960	3960	3960	0
523	20241210	115600	279427730	3960	3960	3960	3960	0
524	20241210	115500	279427730	3960	3960	3960	3960	62
525	20241210	115400	279182210	3985	3985	3985	3985	0
526	20241210	115300	279182210	3985	3985	3985	3985	0
527	20241210	115200	279182210	3985	3985	3985	3985	41
528	20241210	115100	279018825	3965	3965	3965	3965	0
529	20241210	115000	279018825	3965	3965	3965	3965	0
530	20241210	114900	279018825	3965	3965	3965	3965	0
531	20241210	114800	279018825	3965	3965	3965	3965	6651
532	20241210	114700	252647610	3965	3965	3965	3965	0
533	20241210	114600	252647610	3965	3965	3965	3965	0
534	20241210	114500	252647610	3965	3965	3965	3965	0
535	20241210	114400	252647610	3965	3965	3965	3965	0
536	20241210	114300	252647610	3965	3965	3965	3965	0
537	20241210	114200	252647610	3965	3965	3965	3965	0
538	20241210	114100	252647610	3965	3965	3965	3965	0
539	20241210	114000	252647610	3965	3965	3965	3965	0
540	20241210	113900	252647610	3965	3965	3965	3965	0
541	20241210	113800	252647610	3965	3965	3965	3965	0
542	20241210	113700	252647610	3965	3965	3965	3965	0
543	20241210	113600	252647610	3965	3965	3965	3965	14
544	20241210	113500	252592100	3965	3965	3965	3965	0
545	20241210	113400	252592100	3965	3960	3965	3960	960
546	20241210	113300	248786540	3955	3955	3955	3955	0
547	20241210	113200	248786540	3955	3955	3955	3955	0
548	20241210	113100	248786540	3955	3955	3955	3955	0
549	20241210	113000	248786540	3955	3955	3955	3955	0
550	20241210	112900	248786540	3955	3955	3955	3955	0
551	20241210	112800	248786540	3955	3955	3955	3955	86
552	20241210	112700	248446410	3950	3950	3950	3950	0
553	20241210	112600	248446410	3950	3950	3950	3950	0
554	20241210	112500	248446410	3950	3950	3950	3950	465
555	20241210	112400	246609660	3955	3955	3955	3955	0
556	20241210	112300	246609660	3955	3955	3955	3955	0
557	20241210	112200	246609660	3955	3955	3955	3955	0
558	20241210	112100	246609660	3955	3955	3955	3955	0
559	20241210	112000	246609660	3955	3955	3955	3955	0
560	20241210	111900	246609660	3955	3955	3955	3955	40
561	20241210	111800	246451460	3955	3955	3955	3955	0
562	20241210	111700	246451460	3955	3965	3965	3955	611
563	20241210	111600	244034785	3965	3965	3965	3965	0
564	20241210	111500	244034785	3965	3965	3965	3965	0
565	20241210	111400	244034785	3965	3965	3965	3965	2350
566	20241210	111300	234717035	3965	3965	3965	3965	0
567	20241210	111200	234717035	3965	3965	3965	3965	5
568	20241210	111100	234697210	3965	3965	3965	3965	0
569	20241210	111000	234697210	3965	3965	3965	3965	0
570	20241210	110900	234697210	3965	3965	3965	3955	8448
571	20241210	110800	201203965	3965	3965	3965	3965	0
572	20241210	110700	201203965	3965	3970	3970	3965	104
573	20241210	110600	200791105	3970	3970	3970	3970	0
574	20241210	110500	200791105	3970	3975	3975	3970	268
575	20241210	110400	199725890	3970	3970	3975	3970	36
576	20241210	110300	199582955	3975	3975	3975	3975	0
577	20241210	110200	199582955	3975	3975	3975	3975	0
578	20241210	110100	199582955	3975	3975	3975	3975	2
579	20241210	110000	199575005	3955	3955	3955	3955	0
580	20241210	105900	199575005	3955	3955	3955	3955	0
581	20241210	105800	199575005	3955	3955	3955	3955	0
582	20241210	105700	199575005	3955	3955	3955	3955	0
583	20241210	105600	199575005	3955	3955	3955	3955	0
584	20241210	105500	199575005	3955	3955	3955	3955	0
585	20241210	105400	199575005	3955	3955	3955	3955	0
586	20241210	105300	199575005	3955	3955	3955	3955	0
587	20241210	105200	199575005	3955	3955	3955	3955	0
588	20241210	105100	199575005	3955	3955	3955	3955	0
589	20241210	105000	199575005	3955	3955	3955	3955	10
590	20241210	104900	199535455	3955	3955	3955	3955	0
591	20241210	104800	199535455	3955	3955	3955	3955	23
592	20241210	104700	199444490	3950	3950	3950	3950	0
593	20241210	104600	199444490	3950	3950	3950	3950	0
594	20241210	104500	199444490	3950	3950	3950	3950	0
595	20241210	104400	199444490	3950	3965	3965	3950	1400
596	20241210	104300	193907065	3965	3965	3965	3965	0
597	20241210	104200	193907065	3965	3965	3965	3965	0
598	20241210	104100	193907065	3965	3965	3965	3965	0
599	20241210	104000	193907065	3965	3960	3965	3960	7
600	20241210	103900	193879330	3970	3970	3970	3970	5
601	20241210	103800	193859480	4005	4005	4005	4005	0
602	20241210	103700	193859480	4005	4005	4005	4005	0
603	20241210	103600	193859480	4005	3965	4005	3965	648
604	20241210	103500	191290080	3960	3960	3960	3960	0
605	20241210	103400	191290080	3960	3960	3960	3960	0
606	20241210	103300	191290080	3960	3960	3960	3960	0
607	20241210	103200	191290080	3960	3960	3960	3960	0
608	20241210	103100	191290080	3960	3960	3960	3960	0
609	20241210	103000	191290080	3960	3960	3960	3960	0
610	20241210	102900	191290080	3960	3960	3960	3960	190
611	20241210	102800	190537680	3960	3960	3960	3960	0
612	20241210	102700	190537680	3960	3960	3960	3960	247
613	20241210	102600	189559560	3950	3950	3950	3950	0
614	20241210	102500	189559560	3950	3965	3965	3950	91
615	20241210	102400	189199365	3965	3965	3965	3965	1
616	20241210	102300	189195400	3980	3990	3990	3980	133
617	20241210	102200	188665390	3990	3990	3990	3990	0
618	20241210	102100	188665390	3990	3990	3990	3990	280
619	20241210	102000	187548190	3990	3995	3995	3990	300
620	20241210	101900	186350965	3995	3995	3995	3995	370
621	20241210	101800	184872815	4005	4035	4035	4005	120
622	20241210	101700	184391765	4045	4045	4045	4040	168
623	20241210	101600	183712865	4045	4045	4045	4035	364
624	20241210	101500	182241805	4045	4030	4045	4030	347
625	20241210	101400	180839570	4030	4010	4030	4010	528
626	20241210	101300	178715640	4010	4010	4010	4010	300
627	20241210	101200	177512640	4000	3990	4010	3990	2397
628	20241210	101100	167932600	3995	3990	3995	3990	1330
629	20241210	101000	162625400	3990	3980	3990	3980	1798
630	20241210	100900	155460370	3980	3980	3980	3980	310
631	20241210	100800	154226570	3960	3960	3960	3960	0
632	20241210	100700	154226570	3960	3960	3960	3960	383
633	20241210	100600	152709890	3960	3960	3960	3960	0
634	20241210	100500	152709890	3960	3960	3960	3960	0
635	20241210	100400	152709890	3960	3960	3960	3960	5
636	20241210	100300	152690090	3980	3980	3980	3980	0
637	20241210	100200	152690090	3980	3940	3980	3940	1669
638	20241210	100100	146055720	3965	3965	3965	3965	480
639	20241210	100000	144152520	3925	3950	3950	3925	1189
640	20241210	095900	139462660	3970	3970	3970	3970	100
641	20241210	095800	139065660	3970	3970	3970	3970	631
642	20241210	095700	136560590	3970	3970	3970	3970	40
643	20241210	095600	136401790	3965	3965	3965	3965	780
644	20241210	095500	133309090	3965	3960	3965	3960	572
645	20241210	095400	131043220	3960	3955	3960	3955	1000
646	20241210	095300	127083675	3945	3945	3945	3945	0
647	20241210	095200	127083675	3945	3925	3945	3925	110
648	20241210	095100	126651745	3930	3955	3955	3930	1501
649	20241210	095000	120742940	3940	3940	3940	3940	0
650	20241210	094900	120742940	3940	3945	3945	3940	635
651	20241210	094800	118239125	3945	3945	3945	3945	0
652	20241210	094700	118239125	3945	3950	3950	3945	4846
653	20241210	094600	99102425	3950	3950	3950	3950	1
654	20241210	094500	99098475	3950	3950	3950	3950	1000
655	20241210	094400	95148475	3965	3960	3965	3960	625
656	20241210	094300	92670475	3970	3970	3970	3970	0
657	20241210	094200	92670475	3970	3945	3970	3945	2190
658	20241210	094100	84008215	3960	3960	3960	3960	0
659	20241210	094000	84008215	3960	3960	3960	3960	0
660	20241210	093900	84008215	3960	3960	3960	3960	470
661	20241210	093800	82147015	3965	3965	3965	3965	1500
662	20241210	093700	76199515	3965	3950	3965	3950	1708
663	20241210	093600	69443670	3950	3950	3950	3950	0
664	20241210	093500	69443670	3950	3950	3950	3950	1
665	20241210	093400	69439720	3930	3925	3930	3925	1074
666	20241210	093300	65219885	3940	3940	3940	3940	58
667	20241210	093200	64991365	3940	3950	3950	3940	777
668	20241210	093100	61929825	3950	3945	3950	3945	237
669	20241210	093000	60993680	3945	3945	3945	3945	11
670	20241210	092900	60950285	3945	3945	3945	3945	0
671	20241210	092800	60950285	3945	3915	3945	3915	360
672	20241210	092700	59530645	3910	3935	3935	3910	302
673	20241210	092600	58347810	3945	3945	3945	3945	0
674	20241210	092500	58347810	3945	3935	3945	3935	629
675	20241210	092400	55871695	3930	3930	3935	3930	79
676	20241210	092300	55561210	3930	3930	3930	3930	0
677	20241210	092200	55561210	3930	3920	3930	3920	739
678	20241210	092100	52661330	3930	3930	3930	3930	882
679	20241210	092000	49195070	3935	3925	3935	3925	2389
680	20241210	091900	39806150	3930	3930	3930	3930	0
681	20241210	091800	39806150	3930	3930	3930	3930	43
682	20241210	091700	39637160	3930	3930	3930	3905	928
683	20241210	091600	35997620	3930	3930	3930	3930	16
684	20241210	091500	35934740	3930	3920	3930	3920	102
685	20241210	091400	35534330	3915	3895	3915	3895	717
686	20241210	091300	32732905	3895	3905	3905	3895	530
687	20241210	091200	30668255	3900	3890	3900	3890	207
688	20241210	091100	29862575	3890	3880	3890	3865	1930
689	20241210	091000	22372310	3865	3870	3875	3865	3718
690	20241210	090900	7988000	3865	3865	3865	3865	38
691	20241210	090800	7841130	3865	3860	3865	3860	160
692	20241210	090700	7223380	3855	3840	3855	3840	1444
693	20241210	090600	1670595	3840	3840	3840	3840	1
694	20241210	090500	1666755	3845	3845	3845	3845	39
695	20241210	090400	1516800	3835	3835	3835	3835	0
696	20241210	090300	1516800	3835	3835	3835	3835	60
697	20241210	090200	1286700	3825	3825	3825	3825	0
698	20241210	090100	1286700	3825	3800	3825	3800	338
699	20241210	090000	0	3780	3780	3780	3780	0