KissMeData/243840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205600	342553950	5080	5080	5080	5080	2117
3	20241210	205500	342553950	5080	5080	5080	5080	0
4	20241210	205400	342553950	5080	5080	5080	5080	0
5	20241210	205300	342553950	5080	5080	5080	5080	0
6	20241210	205200	342553950	5080	5080	5080	5080	0
7	20241210	205100	342553950	5080	5080	5080	5080	0
8	20241210	205000	342553950	5080	5080	5080	5080	0
9	20241210	204900	342553950	5080	5080	5080	5080	0
10	20241210	204800	342553950	5080	5080	5080	5080	0
11	20241210	204700	342553950	5080	5080	5080	5080	0
12	20241210	204600	342553950	5080	5080	5080	5080	0
13	20241210	204500	342553950	5080	5080	5080	5080	0
14	20241210	204400	342553950	5080	5080	5080	5080	0
15	20241210	204300	342553950	5080	5080	5080	5080	0
16	20241210	204200	342553950	5080	5080	5080	5080	0
17	20241210	204100	342553950	5080	5080	5080	5080	0
18	20241210	204000	342553950	5080	5080	5080	5080	0
19	20241210	203900	342553950	5080	5080	5080	5080	0
20	20241210	203800	342553950	5080	5080	5080	5080	0
21	20241210	203700	342553950	5080	5080	5080	5080	0
22	20241210	203600	342553950	5080	5080	5080	5080	0
23	20241210	203500	342553950	5080	5080	5080	5080	0
24	20241210	203400	342553950	5080	5080	5080	5080	0
25	20241210	203300	342553950	5080	5080	5080	5080	0
26	20241210	203200	342553950	5080	5080	5080	5080	0
27	20241210	203100	342553950	5080	5080	5080	5080	0
28	20241210	203000	342553950	5080	5080	5080	5080	0
29	20241210	202900	342553950	5080	5080	5080	5080	0
30	20241210	202800	342553950	5080	5080	5080	5080	0
31	20241210	202700	342553950	5080	5080	5080	5080	0
32	20241210	202600	342553950	5080	5080	5080	5080	2117
33	20241210	202500	342553950	5080	5080	5080	5080	0
34	20241210	202400	342553950	5080	5080	5080	5080	0
35	20241210	202300	342553950	5080	5080	5080	5080	0
36	20241210	202200	342553950	5080	5080	5080	5080	0
37	20241210	202100	342553950	5080	5080	5080	5080	0
38	20241210	202000	342553950	5080	5080	5080	5080	0
39	20241210	201900	342553950	5080	5080	5080	5080	0
40	20241210	201800	342553950	5080	5080	5080	5080	0
41	20241210	201700	342553950	5080	5080	5080	5080	0
42	20241210	201600	342553950	5080	5080	5080	5080	0
43	20241210	201500	342553950	5080	5080	5080	5080	0
44	20241210	201400	342553950	5080	5080	5080	5080	0
45	20241210	201300	342553950	5080	5080	5080	5080	0
46	20241210	201200	342553950	5080	5080	5080	5080	0
47	20241210	201100	342553950	5080	5080	5080	5080	0
48	20241210	201000	342553950	5080	5080	5080	5080	0
49	20241210	200900	342553950	5080	5080	5080	5080	0
50	20241210	200800	342553950	5080	5080	5080	5080	0
51	20241210	200700	342553950	5080	5080	5080	5080	0
52	20241210	200600	342553950	5080	5080	5080	5080	0
53	20241210	200500	342553950	5080	5080	5080	5080	0
54	20241210	200400	342553950	5080	5080	5080	5080	0
55	20241210	200300	342553950	5080	5080	5080	5080	0
56	20241210	200200	342553950	5080	5080	5080	5080	0
57	20241210	200100	342553950	5080	5080	5080	5080	0
58	20241210	200000	342553950	5080	5080	5080	5080	0
59	20241210	195900	342553950	5080	5080	5080	5080	0
60	20241210	195800	342553950	5080	5080	5080	5080	0
61	20241210	195700	342553950	5080	5080	5080	5080	0
62	20241210	195600	342553950	5080	5080	5080	5080	2117
63	20241210	195500	342553950	5080	5080	5080	5080	0
64	20241210	195400	342553950	5080	5080	5080	5080	0
65	20241210	195300	342553950	5080	5080	5080	5080	0
66	20241210	195200	342553950	5080	5080	5080	5080	0
67	20241210	195100	342553950	5080	5080	5080	5080	0
68	20241210	195000	342553950	5080	5080	5080	5080	0
69	20241210	194900	342553950	5080	5080	5080	5080	0
70	20241210	194800	342553950	5080	5080	5080	5080	0
71	20241210	194700	342553950	5080	5080	5080	5080	0
72	20241210	194600	342553950	5080	5080	5080	5080	0
73	20241210	194500	342553950	5080	5080	5080	5080	0
74	20241210	194400	342553950	5080	5080	5080	5080	0
75	20241210	194300	342553950	5080	5080	5080	5080	0
76	20241210	194200	342553950	5080	5080	5080	5080	0
77	20241210	194100	342553950	5080	5080	5080	5080	0
78	20241210	194000	342553950	5080	5080	5080	5080	0
79	20241210	193900	342553950	5080	5080	5080	5080	0
80	20241210	193800	342553950	5080	5080	5080	5080	0
81	20241210	193700	342553950	5080	5080	5080	5080	0
82	20241210	193600	342553950	5080	5080	5080	5080	0
83	20241210	193500	342553950	5080	5080	5080	5080	0
84	20241210	193400	342553950	5080	5080	5080	5080	0
85	20241210	193300	342553950	5080	5080	5080	5080	0
86	20241210	193200	342553950	5080	5080	5080	5080	0
87	20241210	193100	342553950	5080	5080	5080	5080	0
88	20241210	193000	342553950	5080	5080	5080	5080	0
89	20241210	192900	342553950	5080	5080	5080	5080	0
90	20241210	192800	342553950	5080	5080	5080	5080	0
91	20241210	192700	342553950	5080	5080	5080	5080	0
92	20241210	192600	342553950	5080	5080	5080	5080	2117
93	20241210	192500	342553950	5080	5080	5080	5080	0
94	20241210	192400	342553950	5080	5080	5080	5080	0
95	20241210	192300	342553950	5080	5080	5080	5080	0
96	20241210	192200	342553950	5080	5080	5080	5080	0
97	20241210	192100	342553950	5080	5080	5080	5080	0
98	20241210	192000	342553950	5080	5080	5080	5080	0
99	20241210	191900	342553950	5080	5080	5080	5080	0
100	20241210	191800	342553950	5080	5080	5080	5080	0
101	20241210	191700	342553950	5080	5080	5080	5080	0
102	20241210	191600	342553950	5080	5080	5080	5080	0
103	20241210	191500	342553950	5080	5080	5080	5080	0
104	20241210	191400	342553950	5080	5080	5080	5080	0
105	20241210	191300	342553950	5080	5080	5080	5080	0
106	20241210	191200	342553950	5080	5080	5080	5080	0
107	20241210	191100	342553950	5080	5080	5080	5080	0
108	20241210	191000	342553950	5080	5080	5080	5080	0
109	20241210	190900	342553950	5080	5080	5080	5080	0
110	20241210	190800	342553950	5080	5080	5080	5080	0
111	20241210	190700	342553950	5080	5080	5080	5080	0
112	20241210	190600	342553950	5080	5080	5080	5080	0
113	20241210	190500	342553950	5080	5080	5080	5080	0
114	20241210	190400	342553950	5080	5080	5080	5080	0
115	20241210	190300	342553950	5080	5080	5080	5080	0
116	20241210	190200	342553950	5080	5080	5080	5080	0
117	20241210	190100	342553950	5080	5080	5080	5080	0
118	20241210	190000	342553950	5080	5080	5080	5080	0
119	20241210	185900	342553950	5080	5080	5080	5080	0
120	20241210	185800	342553950	5080	5080	5080	5080	0
121	20241210	185700	342553950	5080	5080	5080	5080	0
122	20241210	185600	342553950	5080	5080	5080	5080	2117
123	20241210	185500	342553950	5080	5080	5080	5080	0
124	20241210	185400	342553950	5080	5080	5080	5080	0
125	20241210	185300	342553950	5080	5080	5080	5080	0
126	20241210	185200	342553950	5080	5080	5080	5080	0
127	20241210	185100	342553950	5080	5080	5080	5080	0
128	20241210	185000	342553950	5080	5080	5080	5080	0
129	20241210	184900	342553950	5080	5080	5080	5080	0
130	20241210	184800	342553950	5080	5080	5080	5080	0
131	20241210	184700	342553950	5080	5080	5080	5080	0
132	20241210	184600	342553950	5080	5080	5080	5080	0
133	20241210	184500	342553950	5080	5080	5080	5080	0
134	20241210	184400	342553950	5080	5080	5080	5080	0
135	20241210	184300	342553950	5080	5080	5080	5080	0
136	20241210	184200	342553950	5080	5080	5080	5080	0
137	20241210	184100	342553950	5080	5080	5080	5080	0
138	20241210	184000	342553950	5080	5080	5080	5080	0
139	20241210	183900	342553950	5080	5080	5080	5080	0
140	20241210	183800	342553950	5080	5080	5080	5080	0
141	20241210	183700	342553950	5080	5080	5080	5080	0
142	20241210	183600	342553950	5080	5080	5080	5080	0
143	20241210	183500	342553950	5080	5080	5080	5080	0
144	20241210	183400	342553950	5080	5080	5080	5080	0
145	20241210	183300	342553950	5080	5080	5080	5080	0
146	20241210	183200	342553950	5080	5080	5080	5080	0
147	20241210	183100	342553950	5080	5080	5080	5080	0
148	20241210	183000	342553950	5080	5080	5080	5080	0
149	20241210	182900	342553950	5080	5080	5080	5080	0
150	20241210	182800	342553950	5080	5080	5080	5080	0
151	20241210	182700	342553950	5080	5080	5080	5080	0
152	20241210	182600	342553950	5080	5080	5080	5080	2117
153	20241210	182500	342553950	5080	5080	5080	5080	0
154	20241210	182400	342553950	5080	5080	5080	5080	0
155	20241210	182300	342553950	5080	5080	5080	5080	0
156	20241210	182200	342553950	5080	5080	5080	5080	0
157	20241210	182100	342553950	5080	5080	5080	5080	0
158	20241210	182000	342553950	5080	5080	5080	5080	0
159	20241210	181900	342553950	5080	5080	5080	5080	0
160	20241210	181800	342553950	5080	5080	5080	5080	0
161	20241210	181700	342553950	5080	5080	5080	5080	0
162	20241210	181600	342553950	5080	5080	5080	5080	0
163	20241210	181500	342553950	5080	5080	5080	5080	0
164	20241210	181400	342553950	5080	5080	5080	5080	0
165	20241210	181300	342553950	5080	5080	5080	5080	0
166	20241210	181200	342553950	5080	5080	5080	5080	0
167	20241210	181100	342553950	5080	5080	5080	5080	0
168	20241210	181000	342553950	5080	5080	5080	5080	0
169	20241210	180900	342553950	5080	5080	5080	5080	0
170	20241210	180800	342553950	5080	5080	5080	5080	0
171	20241210	180700	342553950	5080	5080	5080	5080	0
172	20241210	180600	342553950	5080	5080	5080	5080	0
173	20241210	180500	342553950	5080	5080	5080	5080	0
174	20241210	180400	342553950	5080	5080	5080	5080	0
175	20241210	180300	342553950	5080	5080	5080	5080	0
176	20241210	180200	342553950	5080	5080	5080	5080	0
177	20241210	180100	342553950	5080	5080	5080	5080	0
178	20241210	180000	342553950	5080	5080	5080	5080	0
179	20241210	175900	342553950	5080	5080	5080	5080	0
180	20241210	175800	342553950	5080	5080	5080	5080	0
181	20241210	175700	342553950	5080	5080	5080	5080	0
182	20241210	175600	342553950	5080	5080	5080	5080	2117
183	20241210	175500	342553950	5080	5080	5080	5080	0
184	20241210	175400	342553950	5080	5080	5080	5080	0
185	20241210	175300	342553950	5080	5080	5080	5080	0
186	20241210	175200	342553950	5080	5080	5080	5080	0
187	20241210	175100	342553950	5080	5080	5080	5080	0
188	20241210	175000	342553950	5080	5080	5080	5080	0
189	20241210	174900	342553950	5080	5080	5080	5080	0
190	20241210	174800	342553950	5080	5080	5080	5080	0
191	20241210	174700	342553950	5080	5080	5080	5080	0
192	20241210	174600	342553950	5080	5080	5080	5080	0
193	20241210	174500	342553950	5080	5080	5080	5080	0
194	20241210	174400	342553950	5080	5080	5080	5080	0
195	20241210	174300	342553950	5080	5080	5080	5080	0
196	20241210	174200	342553950	5080	5080	5080	5080	0
197	20241210	174100	342553950	5080	5080	5080	5080	0
198	20241210	174000	342553950	5080	5080	5080	5080	0
199	20241210	173900	342553950	5080	5080	5080	5080	0
200	20241210	173800	342553950	5080	5080	5080	5080	0
201	20241210	173700	342553950	5080	5080	5080	5080	0
202	20241210	173600	342553950	5080	5080	5080	5080	0
203	20241210	173500	342553950	5080	5080	5080	5080	0
204	20241210	173400	342553950	5080	5080	5080	5080	0
205	20241210	173300	342553950	5080	5080	5080	5080	0
206	20241210	173200	342553950	5080	5080	5080	5080	0
207	20241210	173100	342553950	5080	5080	5080	5080	0
208	20241210	173000	342553950	5080	5080	5080	5080	0
209	20241210	172900	342553950	5080	5080	5080	5080	0
210	20241210	172800	342553950	5080	5080	5080	5080	0
211	20241210	172700	342553950	5080	5080	5080	5080	0
212	20241210	172600	342553950	5080	5080	5080	5080	2117
213	20241210	172500	342553950	5080	5080	5080	5080	0
214	20241210	172400	342553950	5080	5080	5080	5080	0
215	20241210	172300	342553950	5080	5080	5080	5080	0
216	20241210	172200	342553950	5080	5080	5080	5080	0
217	20241210	172100	342553950	5080	5080	5080	5080	0
218	20241210	172000	342553950	5080	5080	5080	5080	0
219	20241210	171900	342553950	5080	5080	5080	5080	0
220	20241210	171800	342553950	5080	5080	5080	5080	0
221	20241210	171700	342553950	5080	5080	5080	5080	0
222	20241210	171600	342553950	5080	5080	5080	5080	0
223	20241210	171500	342553950	5080	5080	5080	5080	0
224	20241210	171400	342553950	5080	5080	5080	5080	0
225	20241210	171300	342553950	5080	5080	5080	5080	0
226	20241210	171200	342553950	5080	5080	5080	5080	0
227	20241210	171100	342553950	5080	5080	5080	5080	0
228	20241210	171000	342553950	5080	5080	5080	5080	0
229	20241210	170900	342553950	5080	5080	5080	5080	0
230	20241210	170800	342553950	5080	5080	5080	5080	0
231	20241210	170700	342553950	5080	5080	5080	5080	0
232	20241210	170600	342553950	5080	5080	5080	5080	0
233	20241210	170500	342553950	5080	5080	5080	5080	0
234	20241210	170400	342553950	5080	5080	5080	5080	0
235	20241210	170300	342553950	5080	5080	5080	5080	0
236	20241210	170200	342553950	5080	5080	5080	5080	0
237	20241210	170100	342553950	5080	5080	5080	5080	0
238	20241210	170000	342553950	5080	5080	5080	5080	0
239	20241210	165900	342553950	5080	5080	5080	5080	0
240	20241210	165800	342553950	5080	5080	5080	5080	0
241	20241210	165700	342553950	5080	5080	5080	5080	0
242	20241210	165600	342553950	5080	5080	5080	5080	2117
243	20241210	165500	342553950	5080	5080	5080	5080	0
244	20241210	165400	342553950	5080	5080	5080	5080	0
245	20241210	165300	342553950	5080	5080	5080	5080	0
246	20241210	165200	342553950	5080	5080	5080	5080	0
247	20241210	165100	342553950	5080	5080	5080	5080	0
248	20241210	165000	342553950	5080	5080	5080	5080	0
249	20241210	164900	342553950	5080	5080	5080	5080	0
250	20241210	164800	342553950	5080	5080	5080	5080	0
251	20241210	164700	342553950	5080	5080	5080	5080	0
252	20241210	164600	342553950	5080	5080	5080	5080	0
253	20241210	164500	342553950	5080	5080	5080	5080	0
254	20241210	164400	342553950	5080	5080	5080	5080	0
255	20241210	164300	342553950	5080	5080	5080	5080	0
256	20241210	164200	342553950	5080	5080	5080	5080	0
257	20241210	164100	342553950	5080	5080	5080	5080	0
258	20241210	164000	342553950	5080	5080	5080	5080	0
259	20241210	163900	342553950	5080	5080	5080	5080	0
260	20241210	163800	342553950	5080	5080	5080	5080	0
261	20241210	163700	342553950	5080	5080	5080	5080	0
262	20241210	163600	342553950	5080	5080	5080	5080	0
263	20241210	163500	342553950	5080	5080	5080	5080	0
264	20241210	163400	342553950	5080	5080	5080	5080	0
265	20241210	163300	342553950	5080	5080	5080	5080	0
266	20241210	163200	342553950	5080	5080	5080	5080	0
267	20241210	163100	342553950	5080	5080	5080	5080	0
268	20241210	163000	342553950	5080	5080	5080	5080	0
269	20241210	162900	342553950	5080	5080	5080	5080	0
270	20241210	162800	342553950	5080	5080	5080	5080	0
271	20241210	162700	342553950	5080	5080	5080	5080	0
272	20241210	162600	342553950	5080	5080	5080	5080	2117
273	20241210	162500	342553950	5080	5080	5080	5080	0
274	20241210	162400	342553950	5080	5080	5080	5080	0
275	20241210	162300	342553950	5080	5080	5080	5080	0
276	20241210	162200	342553950	5080	5080	5080	5080	0
277	20241210	162100	342553950	5080	5080	5080	5080	0
278	20241210	162000	342553950	5080	5080	5080	5080	0
279	20241210	161900	342553950	5080	5080	5080	5080	0
280	20241210	161800	342553950	5080	5080	5080	5080	0
281	20241210	161700	342553950	5080	5080	5080	5080	0
282	20241210	161600	342553950	5080	5080	5080	5080	0
283	20241210	161500	342553950	5080	5080	5080	5080	0
284	20241210	161400	342553950	5080	5080	5080	5080	0
285	20241210	161300	342553950	5080	5080	5080	5080	0
286	20241210	161200	342553950	5080	5080	5080	5080	0
287	20241210	161100	342553950	5080	5080	5080	5080	0
288	20241210	161000	342553950	5080	5080	5080	5080	0
289	20241210	160900	342553950	5080	5080	5080	5080	0
290	20241210	160800	342553950	5080	5080	5080	5080	0
291	20241210	160700	342553950	5080	5080	5080	5080	0
292	20241210	160600	342553950	5080	5080	5080	5080	0
293	20241210	160500	342553950	5080	5080	5080	5080	0
294	20241210	160400	342553950	5080	5080	5080	5080	0
295	20241210	160300	342553950	5080	5080	5080	5080	0
296	20241210	160200	342553950	5080	5080	5080	5080	0
297	20241210	160100	342553950	5080	5080	5080	5080	0
298	20241210	160000	342553950	5080	5080	5080	5080	0
299	20241210	155900	342553950	5080	5080	5080	5080	0
300	20241210	155800	342553950	5080	5080	5080	5080	0
301	20241210	155700	342553950	5080	5080	5080	5080	0
302	20241210	155600	342553950	5080	5080	5080	5080	2117
303	20241210	155500	342553950	5080	5080	5080	5080	0
304	20241210	155400	342553950	5080	5080	5080	5080	0
305	20241210	155300	342553950	5080	5080	5080	5080	0
306	20241210	155200	342553950	5080	5080	5080	5080	0
307	20241210	155100	342553950	5080	5080	5080	5080	0
308	20241210	155000	342553950	5080	5080	5080	5080	0
309	20241210	154900	342553950	5080	5080	5080	5080	0
310	20241210	154800	342553950	5080	5080	5080	5080	0
311	20241210	154700	342553950	5080	5080	5080	5080	0
312	20241210	154600	342553950	5080	5080	5080	5080	0
313	20241210	154500	342553950	5080	5080	5080	5080	0
314	20241210	154400	342553950	5080	5080	5080	5080	0
315	20241210	154300	342553950	5080	5080	5080	5080	0
316	20241210	154200	342553950	5080	5080	5080	5080	0
317	20241210	154100	342553950	5080	5080	5080	5080	0
318	20241210	154000	342553950	5080	5080	5080	5080	0
319	20241210	153900	342553950	5080	5080	5080	5080	0
320	20241210	153800	342553950	5080	5080	5080	5080	0
321	20241210	153700	342553950	5080	5080	5080	5080	0
322	20241210	153600	342553950	5080	5080	5080	5080	0
323	20241210	153500	342553950	5080	5080	5080	5080	0
324	20241210	153400	342553950	5080	5080	5080	5080	0
325	20241210	153300	342553950	5080	5080	5080	5080	0
326	20241210	153200	342553950	5080	5080	5080	5080	0
327	20241210	153100	342553950	5080	5080	5080	5080	0
328	20241210	153000	342553950	5080	5080	5080	5080	2117
329	20241210	152900	331799590	5080	5080	5080	5080	0
330	20241210	152800	331799590	5080	5080	5080	5080	0
331	20241210	152700	331799590	5080	5080	5080	5080	0
332	20241210	152600	331799590	5080	5080	5080	5080	0
333	20241210	152500	331799590	5080	5080	5080	5080	0
334	20241210	152400	331799590	5080	5080	5080	5080	0
335	20241210	152300	331799590	5080	5080	5080	5080	0
336	20241210	152200	331799590	5080	5080	5080	5080	0
337	20241210	152100	331799590	5080	5080	5080	5080	0
338	20241210	152000	331799590	5080	5080	5080	5080	0
339	20241210	151900	331799590	5080	5080	5080	5060	182
340	20241210	151800	330875350	5070	5070	5070	5070	138
341	20241210	151700	330175690	5080	5080	5080	5080	0
342	20241210	151600	330175690	5080	5080	5080	5080	10
343	20241210	151500	330124890	5080	5080	5080	5080	1115
344	20241210	151400	324460690	5080	5080	5080	5080	0
345	20241210	151300	324460690	5080	5080	5080	5080	218
346	20241210	151200	323353250	5080	5080	5080	5080	51
347	20241210	151100	323094170	5080	5080	5080	5080	0
348	20241210	151000	323094170	5080	5080	5080	5080	0
349	20241210	150900	323094170	5080	5090	5090	5080	66
350	20241210	150800	322758240	5080	5080	5080	5080	296
351	20241210	150700	321254560	5080	5080	5080	5080	2
352	20241210	150600	321244400	5080	5070	5080	5070	12
353	20241210	150500	321183450	5080	5080	5080	5080	16
354	20241210	150400	321102170	5070	5080	5080	5070	82
355	20241210	150300	320686410	5070	5070	5070	5070	6
356	20241210	150200	320655990	5070	5070	5070	5070	0
357	20241210	150100	320655990	5070	5070	5070	5070	5
358	20241210	150000	320630640	5060	5060	5060	5060	5
359	20241210	145900	320605340	5060	5060	5060	5060	1
360	20241210	145800	320600280	5070	5070	5070	5060	673
361	20241210	145700	317194240	5080	5060	5080	5060	177
362	20241210	145600	316296850	5070	5050	5090	5040	1046
363	20241210	145500	311014530	5050	5060	5060	5050	246
364	20241210	145400	309772180	5060	5060	5060	5060	0
365	20241210	145300	309772180	5060	5080	5080	5030	8631
366	20241210	145200	266163590	5080	5080	5080	5080	85
367	20241210	145100	265731790	5090	5090	5090	5090	791
368	20241210	145000	261705600	5090	5090	5090	5090	2
369	20241210	144900	261695420	5080	5080	5080	5080	36
370	20241210	144800	261512540	5080	5080	5080	5080	1168
371	20241210	144700	255579100	5080	5080	5080	5080	0
372	20241210	144600	255579100	5080	5090	5090	5080	70
373	20241210	144500	255223100	5080	5080	5080	5080	1152
374	20241210	144400	249370940	5070	5070	5070	5070	29
375	20241210	144300	249223910	5080	5080	5080	5080	0
376	20241210	144200	249223910	5080	5080	5080	5080	20
377	20241210	144100	249122310	5070	5070	5070	5070	32
378	20241210	144000	248960070	5070	5070	5070	5070	0
379	20241210	143900	248960070	5070	5070	5070	5070	54
380	20241210	143800	248686290	5080	5080	5080	5070	555
381	20241210	143700	245867180	5080	5080	5080	5080	4
382	20241210	143600	245846860	5070	5070	5070	5070	0
383	20241210	143500	245846860	5070	5070	5070	5070	1115
384	20241210	143400	240193810	5070	5070	5070	5070	0
385	20241210	143300	240193810	5070	5070	5070	5070	0
386	20241210	143200	240193810	5070	5070	5070	5070	29
387	20241210	143100	240046780	5070	5070	5070	5070	0
388	20241210	143000	240046780	5070	5070	5070	5070	48
389	20241210	142900	239803420	5070	5070	5070	5070	16
390	20241210	142800	239722300	5070	5070	5070	5070	184
391	20241210	142700	238789420	5070	5070	5070	5070	32
392	20241210	142600	238627180	5070	5070	5070	5070	1238
393	20241210	142500	232350520	5080	5080	5080	5080	5
394	20241210	142400	232325120	5080	5070	5080	5070	33
395	20241210	142300	232157760	5080	5080	5080	5080	37
396	20241210	142200	231969800	5080	5080	5080	5080	33
397	20241210	142100	231802160	5070	5080	5080	5070	7
398	20241210	142000	231766610	5080	5080	5080	5080	16
399	20241210	141900	231685330	5080	5080	5080	5080	0
400	20241210	141800	231685330	5080	5080	5080	5080	29
401	20241210	141700	231538010	5080	5080	5080	5080	53
402	20241210	141600	231268770	5080	5080	5080	5080	4
403	20241210	141500	231248450	5080	5080	5080	5080	23
404	20241210	141400	231131610	5080	5080	5080	5080	0
405	20241210	141300	231131610	5080	5080	5080	5080	34
406	20241210	141200	230958890	5080	5080	5080	5080	100
407	20241210	141100	230450890	5080	5080	5080	5080	0
408	20241210	141000	230450890	5080	5080	5080	5080	61
409	20241210	140900	230141010	5090	5090	5090	5090	0
410	20241210	140800	230141010	5090	5090	5090	5090	0
411	20241210	140700	230141010	5090	5090	5090	5090	7
412	20241210	140600	230105380	5090	5090	5090	5090	0
413	20241210	140500	230105380	5090	5080	5090	5080	171
414	20241210	140400	229235430	5090	5090	5090	5090	0
415	20241210	140300	229235430	5090	5090	5090	5090	15
416	20241210	140200	229159080	5090	5090	5090	5090	0
417	20241210	140100	229159080	5090	5090	5090	5090	47
418	20241210	140000	228919850	5090	5090	5090	5090	0
419	20241210	135900	228919850	5090	5090	5090	5090	0
420	20241210	135800	228919850	5090	5090	5090	5090	0
421	20241210	135700	228919850	5090	5090	5090	5090	24
422	20241210	135600	228797690	5090	5090	5090	5090	56
423	20241210	135500	228512650	5090	5090	5090	5090	30
424	20241210	135400	228359950	5090	5090	5090	5090	35
425	20241210	135300	228181800	5080	5080	5080	5080	60
426	20241210	135200	227877000	5090	5090	5090	5090	0
427	20241210	135100	227877000	5090	5090	5090	5090	0
428	20241210	135000	227877000	5090	5090	5090	5090	0
429	20241210	134900	227877000	5090	5090	5090	5090	37
430	20241210	134800	227688670	5090	5090	5090	5090	0
431	20241210	134700	227688670	5090	5090	5090	5090	0
432	20241210	134600	227688670	5090	5090	5090	5090	0
433	20241210	134500	227688670	5090	5080	5090	5080	113
434	20241210	134400	227113780	5090	5090	5090	5090	0
435	20241210	134300	227113780	5090	5090	5090	5090	18
436	20241210	134200	227022160	5080	5070	5080	5070	62
437	20241210	134100	226707530	5070	5080	5080	5070	775
438	20241210	134000	222771380	5090	5090	5090	5090	0
439	20241210	133900	222771380	5090	5080	5090	5080	47
440	20241210	133800	222532160	5090	5090	5090	5090	53
441	20241210	133700	222262390	5090	5080	5090	5080	34
442	20241210	133600	222089640	5090	5100	5100	5090	269
443	20241210	133500	220718390	5100	5100	5100	5100	0
444	20241210	133400	220718390	5100	5100	5100	5100	28
445	20241210	133300	220575590	5110	5110	5110	5110	138
446	20241210	133200	219870410	5110	5100	5110	5100	9
447	20241210	133100	219824470	5100	5100	5100	5100	27
448	20241210	133000	219686770	5100	5100	5100	5100	5
449	20241210	132900	219661270	5110	5110	5110	5110	72
450	20241210	132800	219293350	5100	5100	5100	5100	101
451	20241210	132700	218778250	5110	5110	5110	5110	10
452	20241210	132600	218727150	5100	5090	5110	5090	1302
453	20241210	132500	212086860	5090	5090	5090	5090	10
454	20241210	132400	212035960	5090	5090	5090	5090	5
455	20241210	132300	212010510	5090	5090	5090	5090	41
456	20241210	132200	211801820	5090	5090	5090	5090	50
457	20241210	132100	211547320	5090	5090	5090	5090	103
458	20241210	132000	211023050	5100	5090	5100	5090	38
459	20241210	131900	210829530	5090	5100	5100	5090	346
460	20241210	131800	209065010	5090	5090	5090	5090	0
461	20241210	131700	209065010	5090	5090	5090	5090	96
462	20241210	131600	208576370	5100	5100	5100	5100	10
463	20241210	131500	208525370	5090	5090	5090	5090	0
464	20241210	131400	208525370	5090	5080	5090	5080	51
465	20241210	131300	208265980	5100	5090	5100	5090	1275
466	20241210	131200	201776130	5080	5080	5080	5080	32
467	20241210	131100	201613570	5080	5080	5080	5080	0
468	20241210	131000	201613570	5080	5080	5080	5080	5
469	20241210	130900	201588170	5080	5080	5080	5080	30
470	20241210	130800	201435770	5090	5080	5090	5080	301
471	20241210	130700	199906680	5090	5090	5090	5090	30
472	20241210	130600	199753980	5080	5080	5080	5080	27
473	20241210	130500	199616820	5060	5090	5100	5060	512
474	20241210	130400	197022500	5090	5090	5090	5090	84
475	20241210	130300	196594940	5080	5080	5080	5080	32
476	20241210	130200	196432380	5080	5080	5080	5080	0
477	20241210	130100	196432380	5080	5080	5080	5080	300
478	20241210	130000	194908380	5080	5080	5080	5080	279
479	20241210	125900	193491060	5080	5070	5080	5070	4
480	20241210	125800	193470760	5060	5070	5070	5060	38
481	20241210	125700	193278410	5080	5080	5080	5080	0
482	20241210	125600	193278410	5080	5080	5080	5080	8
483	20241210	125500	193237770	5080	5070	5080	5070	798
484	20241210	125400	189191860	5060	5060	5060	5060	0
485	20241210	125300	189191860	5060	5060	5060	5060	11
486	20241210	125200	189136200	5060	5060	5060	5060	33
487	20241210	125100	188969220	5070	5070	5070	5070	1
488	20241210	125000	188964150	5060	5060	5060	5060	38
489	20241210	124900	188771870	5060	5060	5060	5060	31
490	20241210	124800	188615010	5060	5060	5060	5060	0
491	20241210	124700	188615010	5060	5060	5060	5060	27
492	20241210	124600	188478390	5060	5060	5070	5060	338
493	20241210	124500	186765030	5070	5080	5080	5070	2
494	20241210	124400	186754880	5070	5070	5080	5060	382
495	20241210	124300	184818360	5080	5070	5080	5070	150
496	20241210	124200	184057810	5080	5080	5080	5080	422
497	20241210	124100	181914050	5080	5080	5080	5080	30
498	20241210	124000	181761650	5080	5080	5080	5080	0
499	20241210	123900	181761650	5080	5080	5080	5080	0
500	20241210	123800	181761650	5080	5080	5080	5080	27
501	20241210	123700	181624490	5090	5090	5090	5090	81
502	20241210	123600	181212200	5090	5080	5100	5080	75
503	20241210	123500	180830430	5070	5090	5100	5070	40
504	20241210	123400	180626940	5100	5080	5100	5080	317
505	20241210	123300	179014070	5080	5080	5080	5080	32
506	20241210	123200	178851510	5080	5080	5080	5080	10
507	20241210	123100	178800710	5080	5080	5080	5080	0
508	20241210	123000	178800710	5080	5080	5090	5080	39
509	20241210	122900	178602490	5080	5080	5080	5080	0
510	20241210	122800	178602490	5080	5080	5080	5080	10
511	20241210	122700	178551690	5080	5080	5080	5080	144
512	20241210	122600	177820170	5090	5080	5090	5080	160
513	20241210	122500	177006870	5080	5080	5080	5080	0
514	20241210	122400	177006870	5080	5080	5080	5080	6
515	20241210	122300	176976390	5100	5080	5100	5060	2018
516	20241210	122200	166694630	5060	5060	5080	5060	256
517	20241210	122100	165398020	5060	5060	5060	5060	28
518	20241210	122000	165256340	5060	5060	5060	5060	0
519	20241210	121900	165256340	5060	5060	5060	5060	29
520	20241210	121800	165109600	5070	5060	5070	5060	21
521	20241210	121700	165003230	5070	5070	5070	5070	1
522	20241210	121600	164998160	5060	5050	5060	5050	34
523	20241210	121500	164826450	5060	5060	5060	5060	0
524	20241210	121400	164826450	5060	5060	5060	5060	50
525	20241210	121300	164573450	5060	5060	5060	5060	0
526	20241210	121200	164573450	5060	5060	5060	5060	60
527	20241210	121100	164269850	5060	5060	5060	5060	28
528	20241210	121000	164128170	5060	5060	5060	5060	28
529	20241210	120900	163986490	5060	5060	5060	5060	100
530	20241210	120800	163480490	5060	5060	5060	5060	68
531	20241210	120700	163136410	5060	5060	5060	5060	0
532	20241210	120600	163136410	5060	5060	5060	5060	0
533	20241210	120500	163136410	5060	5060	5060	5060	27
534	20241210	120400	162999790	5060	5050	5060	5050	305
535	20241210	120300	161456530	5050	5050	5050	5050	0
536	20241210	120200	161456530	5050	5040	5050	5040	30
537	20241210	120100	161305040	5040	5040	5040	5040	0
538	20241210	120000	161305040	5040	5040	5040	5040	23
539	20241210	115900	161189120	5050	5050	5050	5050	63
540	20241210	115800	160870970	5040	5040	5040	5040	22
541	20241210	115700	160760090	5050	5050	5050	5050	0
542	20241210	115600	160760090	5050	5040	5050	5040	33
543	20241210	115500	160593670	5050	5040	5050	5040	57
544	20241210	115400	160305830	5040	5050	5050	5040	156
545	20241210	115300	159518260	5050	5050	5050	5050	237
546	20241210	115200	158321410	5050	5050	5050	5050	0
547	20241210	115100	158321410	5050	5050	5050	5050	85
548	20241210	115000	157892160	5050	5050	5050	5050	0
549	20241210	114900	157892160	5050	5050	5050	5050	23
550	20241210	114800	157776010	5050	5050	5050	5050	0
551	20241210	114700	157776010	5050	5050	5050	5050	23
552	20241210	114600	157659860	5050	5060	5060	5050	53
553	20241210	114500	157391910	5060	5060	5060	5060	323
554	20241210	114400	155757530	5060	5060	5060	5060	25
555	20241210	114300	155631030	5060	5060	5060	5060	0
556	20241210	114200	155631030	5060	5060	5060	5060	54
557	20241210	114100	155357790	5060	5060	5060	5060	26
558	20241210	114000	155226230	5060	5060	5060	5060	28
559	20241210	113900	155084550	5060	5060	5060	5060	23
560	20241210	113800	154968170	5060	5060	5060	5060	50
561	20241210	113700	154715170	5060	5060	5060	5060	152
562	20241210	113600	153946050	5060	5060	5060	5060	0
563	20241210	113500	153946050	5060	5050	5060	5050	24
564	20241210	113400	153824840	5050	5050	5050	5050	53
565	20241210	113300	153557190	5070	5060	5070	5060	60
566	20241210	113200	153253540	5070	5060	5070	5050	35
567	20241210	113100	153076610	5070	5060	5070	5050	42
568	20241210	113000	152864330	5070	5060	5070	5050	79
569	20241210	112900	152464780	5050	5050	5050	5050	28
570	20241210	112800	152323380	5050	5050	5050	5050	23
571	20241210	112700	152207230	5050	5050	5050	5050	23
572	20241210	112600	152091080	5050	5060	5060	5050	29
573	20241210	112500	151944610	5050	5050	5050	5050	23
574	20241210	112400	151828460	5070	5070	5070	5070	0
575	20241210	112300	151828460	5070	5060	5070	5050	61
576	20241210	112200	151520260	5070	5060	5070	5050	242
577	20241210	112100	150295930	5060	5060	5060	5060	88
578	20241210	112000	149850650	5060	5050	5070	5050	55
579	20241210	111900	149572860	5070	5060	5070	5060	13
580	20241210	111800	149507040	5070	5060	5070	5050	34
581	20241210	111700	149335180	5060	5060	5070	5060	161
582	20241210	111600	148520500	5050	5050	5050	5050	23
583	20241210	111500	148404350	5050	5060	5060	5050	71
584	20241210	111400	148045600	5070	5050	5070	5050	57
585	20241210	111300	147757210	5050	5050	5050	5050	72
586	20241210	111200	147393610	5050	5050	5050	5050	37
587	20241210	111100	147206760	5050	5060	5060	5050	73
588	20241210	111000	146837610	5050	5050	5050	5050	137
589	20241210	110900	146145760	5050	5050	5050	5050	156
590	20241210	110800	145357960	5060	5050	5060	5050	27
591	20241210	110700	145221580	5060	5060	5060	5060	0
592	20241210	110600	145221580	5060	5050	5060	5050	153
593	20241210	110500	144448920	5050	5050	5050	5050	0
594	20241210	110400	144448920	5050	5050	5050	5050	23
595	20241210	110300	144332770	5050	5050	5050	5050	51
596	20241210	110200	144075220	5070	5070	5070	5070	921
597	20241210	110100	139405750	5070	5060	5070	5050	113
598	20241210	110000	138833900	5090	5060	5090	5050	2242
599	20241210	105900	127448940	5070	5060	5070	5060	321
600	20241210	105800	125824670	5070	5060	5070	5060	489
601	20241210	105700	123350230	5050	5050	5050	5050	23
602	20241210	105600	123234080	5050	5060	5060	5050	133
603	20241210	105500	122562330	5050	5050	5060	5040	96
604	20241210	105400	122077030	5060	5050	5060	5050	40
605	20241210	105300	121874940	5060	5040	5060	5040	3037
606	20241210	105200	106543410	5040	5030	5040	5030	813
607	20241210	105100	102447650	5030	5020	5030	5020	25
608	20241210	105000	102322140	5030	5020	5030	5020	591
609	20241210	104900	99354680	5030	5020	5030	5020	25
610	20241210	104800	99229160	5030	5030	5030	5030	10
611	20241210	104700	99178860	5020	5020	5030	5020	265
612	20241210	104600	97848410	5030	5030	5030	5030	2
613	20241210	104500	97838350	5020	5020	5020	5020	23
614	20241210	104400	97722890	5020	5020	5020	5020	50
615	20241210	104300	97471890	5030	5030	5030	5030	2
616	20241210	104200	97461830	5020	5020	5020	5020	23
617	20241210	104100	97346370	5030	5020	5030	5020	143
618	20241210	104000	96627400	5030	5030	5030	5030	29
619	20241210	103900	96481530	5030	5030	5030	5030	53
620	20241210	103800	96214940	5030	5030	5030	5030	54
621	20241210	103700	95943320	5030	5030	5030	5030	23
622	20241210	103600	95827630	5040	5030	5040	5030	38
623	20241210	103500	95636450	5020	5030	5030	5020	24
624	20241210	103400	95515960	5020	5020	5020	5020	0
625	20241210	103300	95515960	5020	5020	5020	5020	53
626	20241210	103200	95249900	5020	5020	5020	5020	23
627	20241210	103100	95134440	5030	5030	5030	5030	32
628	20241210	103000	94973480	5020	5030	5030	5020	65
629	20241210	102900	94647070	5020	5020	5020	5020	3
630	20241210	102800	94632010	5020	5040	5040	5020	36
631	20241210	102700	94451090	5030	5030	5040	5030	60
632	20241210	102600	94149260	5030	5030	5040	5030	7
633	20241210	102500	94114020	5030	5020	5030	5020	61
634	20241210	102400	93807420	5030	5030	5030	5030	3
635	20241210	102300	93792330	5040	5030	5040	5020	61
636	20241210	102200	93485890	5040	5020	5040	5020	41
637	20241210	102100	93279940	5020	5020	5020	5020	23
638	20241210	102000	93164480	5030	5030	5030	5030	130
639	20241210	101900	92510580	5020	5020	5020	5020	23
640	20241210	101800	92395120	5020	5020	5020	5020	23
641	20241210	101700	92279660	5030	5030	5030	5030	0
642	20241210	101600	92279660	5030	5020	5030	5020	73
643	20241210	101500	91912700	5020	5020	5020	5020	19
644	20241210	101400	91817320	5020	5020	5020	5020	9
645	20241210	101300	91772140	5020	5020	5020	5020	22
646	20241210	101200	91661700	5030	5020	5040	5020	16
647	20241210	101100	91581220	5030	5010	5040	5010	36
648	20241210	101000	91400520	5030	5030	5030	5030	0
649	20241210	100900	91400520	5030	5020	5030	5020	221
650	20241210	100800	90291090	5020	5020	5020	5020	0
651	20241210	100700	90291090	5020	5030	5030	5020	158
652	20241210	100600	89496580	5030	5020	5030	5020	99
653	20241210	100500	88998840	5030	5020	5030	5020	48
654	20241210	100400	88757870	5020	5030	5030	5020	129
655	20241210	100300	88109750	5020	5020	5020	5020	0
656	20241210	100200	88109750	5020	5020	5020	5020	53
657	20241210	100100	87843690	5020	5020	5020	5020	100
658	20241210	100000	87341690	5020	5020	5020	5020	23
659	20241210	095900	87226230	5030	5010	5030	5010	91
660	20241210	095800	86769630	5010	5010	5010	5010	0
661	20241210	095700	86769630	5010	5020	5020	5010	28
662	20241210	095600	86629300	5010	5010	5020	5010	41
663	20241210	095500	86423590	5010	5010	5010	5010	23
664	20241210	095400	86308360	5010	5010	5010	5010	22
665	20241210	095300	86198140	5040	5020	5040	5020	101
666	20241210	095200	85689140	5040	5010	5040	5000	329
667	20241210	095100	84035590	5000	5000	5000	5000	0
668	20241210	095000	84035590	5000	5000	5000	5000	23
669	20241210	094900	83920590	5000	5000	5000	5000	0
670	20241210	094800	83920590	5000	5000	5000	5000	23
671	20241210	094700	83805590	5010	5010	5010	5010	51
672	20241210	094600	83550080	5020	5020	5020	5020	60
673	20241210	094500	83248880	5010	5010	5010	5010	33
674	20241210	094400	83083550	5020	5020	5020	5020	10
675	20241210	094300	83033350	5010	5020	5020	5010	24
676	20241210	094200	82913090	5010	5000	5020	5000	37
677	20241210	094100	82727850	5010	5000	5010	5000	262
678	20241210	094000	81416010	5010	5000	5010	5000	72
679	20241210	093900	81056000	5000	5000	5000	5000	507
680	20241210	093800	78521000	5000	5000	5000	5000	23
681	20241210	093700	78406000	5000	5000	5000	5000	0
682	20241210	093600	78406000	5000	5000	5000	5000	23
683	20241210	093500	78291000	5000	5040	5040	5000	518
684	20241210	093400	75692140	5040	5040	5050	5040	479
685	20241210	093300	73274870	5040	5040	5070	5040	257
686	20241210	093200	71974620	5050	5050	5050	5050	0
687	20241210	093100	71974620	5050	5050	5070	5040	95
688	20241210	093000	71495550	5050	5040	5050	5040	660
689	20241210	092900	68168740	5030	4995	5030	4995	1598
690	20241210	092800	60149835	4990	4990	4990	4990	23
691	20241210	092700	60035065	4995	5010	5010	4990	4
692	20241210	092600	60015060	4995	4995	5010	4990	391
693	20241210	092500	58060615	4995	4985	4995	4985	316
694	20241210	092400	56483775	4985	4990	4990	4985	250
695	20241210	092300	55236475	4990	4985	4990	4985	34
696	20241210	092200	55066965	4990	4990	4990	4980	78
697	20241210	092100	54678265	4995	5000	5000	4995	237
698	20241210	092000	53493760	5000	5010	5010	5000	120
699	20241210	091900	52892570	5020	5010	5020	5010	25
700	20241210	091800	52767300	5010	5000	5010	5000	658
701	20241210	091700	49475740	5000	5010	5010	5000	118
702	20241210	091600	48884790	4995	4970	5010	4970	852
703	20241210	091500	44629550	4970	4965	4990	4965	142
704	20241210	091400	43921560	4965	4960	4990	4960	1569
705	20241210	091300	36096730	4960	4960	4960	4960	1
706	20241210	091200	36091770	4955	4955	4960	4955	30
707	20241210	091100	35943110	4960	4965	4965	4960	245
708	20241210	091000	34727190	4965	4970	4985	4960	248
709	20241210	090900	33493140	4970	4990	4990	4970	642
710	20241210	090800	30292990	4990	5000	5000	4990	621
711	20241210	090700	27193180	5000	4970	5000	4970	2383
712	20241210	090600	15327105	4970	4970	4970	4970	143
713	20241210	090500	14616395	4980	4980	4980	4980	60
714	20241210	090400	14317595	4980	4970	4980	4970	1405
715	20241210	090300	7333975	4925	4925	4925	4925	0
716	20241210	090200	7333975	4925	4925	4925	4925	50
717	20241210	090100	7087725	4920	4910	4985	4910	358
718	20241210	090000	5319640	4905	4820	4905	4820	1103