KissMeData/014580/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190100	479118120	4130	4130	4130	4130	817
3	20241210	190000	479118120	4130	4130	4130	4130	0
4	20241210	185900	479118120	4130	4130	4130	4130	0
5	20241210	185800	479118120	4130	4130	4130	4130	0
6	20241210	185700	479118120	4130	4130	4130	4130	0
7	20241210	185600	479118120	4130	4130	4130	4130	0
8	20241210	185500	479118120	4130	4130	4130	4130	0
9	20241210	185400	479118120	4130	4130	4130	4130	0
10	20241210	185300	479118120	4130	4130	4130	4130	0
11	20241210	185200	479118120	4130	4130	4130	4130	0
12	20241210	185100	479118120	4130	4130	4130	4130	0
13	20241210	185000	479118120	4130	4130	4130	4130	0
14	20241210	184900	479118120	4130	4130	4130	4130	0
15	20241210	184800	479118120	4130	4130	4130	4130	0
16	20241210	184700	479118120	4130	4130	4130	4130	0
17	20241210	184600	479118120	4130	4130	4130	4130	0
18	20241210	184500	479118120	4130	4130	4130	4130	0
19	20241210	184400	479118120	4130	4130	4130	4130	0
20	20241210	184300	479118120	4130	4130	4130	4130	0
21	20241210	184200	479118120	4130	4130	4130	4130	0
22	20241210	184100	479118120	4130	4130	4130	4130	0
23	20241210	184000	479118120	4130	4130	4130	4130	0
24	20241210	183900	479118120	4130	4130	4130	4130	0
25	20241210	183800	479118120	4130	4130	4130	4130	0
26	20241210	183700	479118120	4130	4130	4130	4130	0
27	20241210	183600	479118120	4130	4130	4130	4130	0
28	20241210	183500	479118120	4130	4130	4130	4130	0
29	20241210	183400	479118120	4130	4130	4130	4130	0
30	20241210	183300	479118120	4130	4130	4130	4130	0
31	20241210	183200	479118120	4130	4130	4130	4130	0
32	20241210	183100	479118120	4130	4130	4130	4130	817
33	20241210	183000	479118120	4130	4130	4130	4130	0
34	20241210	182900	479118120	4130	4130	4130	4130	0
35	20241210	182800	479118120	4130	4130	4130	4130	0
36	20241210	182700	479118120	4130	4130	4130	4130	0
37	20241210	182600	479118120	4130	4130	4130	4130	0
38	20241210	182500	479118120	4130	4130	4130	4130	0
39	20241210	182400	479118120	4130	4130	4130	4130	0
40	20241210	182300	479118120	4130	4130	4130	4130	0
41	20241210	182200	479118120	4130	4130	4130	4130	0
42	20241210	182100	479118120	4130	4130	4130	4130	0
43	20241210	182000	479118120	4130	4130	4130	4130	0
44	20241210	181900	479118120	4130	4130	4130	4130	0
45	20241210	181800	479118120	4130	4130	4130	4130	0
46	20241210	181700	479118120	4130	4130	4130	4130	0
47	20241210	181600	479118120	4130	4130	4130	4130	0
48	20241210	181500	479118120	4130	4130	4130	4130	0
49	20241210	181400	479118120	4130	4130	4130	4130	0
50	20241210	181300	479118120	4130	4130	4130	4130	0
51	20241210	181200	479118120	4130	4130	4130	4130	0
52	20241210	181100	479118120	4130	4130	4130	4130	0
53	20241210	181000	479118120	4130	4130	4130	4130	0
54	20241210	180900	479118120	4130	4130	4130	4130	0
55	20241210	180800	479118120	4130	4130	4130	4130	0
56	20241210	180700	479118120	4130	4130	4130	4130	0
57	20241210	180600	479118120	4130	4130	4130	4130	0
58	20241210	180500	479118120	4130	4130	4130	4130	0
59	20241210	180400	479118120	4130	4130	4130	4130	0
60	20241210	180300	479118120	4130	4130	4130	4130	0
61	20241210	180200	479118120	4130	4130	4130	4130	0
62	20241210	180100	479118120	4130	4130	4130	4130	817
63	20241210	180000	479118120	4130	4130	4130	4130	0
64	20241210	175900	479118120	4130	4130	4130	4130	0
65	20241210	175800	479118120	4130	4130	4130	4130	0
66	20241210	175700	479118120	4130	4130	4130	4130	0
67	20241210	175600	479118120	4130	4130	4130	4130	0
68	20241210	175500	479118120	4130	4130	4130	4130	0
69	20241210	175400	479118120	4130	4130	4130	4130	0
70	20241210	175300	479118120	4130	4130	4130	4130	0
71	20241210	175200	479118120	4130	4130	4130	4130	0
72	20241210	175100	479118120	4130	4130	4130	4130	0
73	20241210	175000	479118120	4130	4130	4130	4130	0
74	20241210	174900	479118120	4130	4130	4130	4130	0
75	20241210	174800	479118120	4130	4130	4130	4130	0
76	20241210	174700	479118120	4130	4130	4130	4130	0
77	20241210	174600	479118120	4130	4130	4130	4130	0
78	20241210	174500	479118120	4130	4130	4130	4130	0
79	20241210	174400	479118120	4130	4130	4130	4130	0
80	20241210	174300	479118120	4130	4130	4130	4130	0
81	20241210	174200	479118120	4130	4130	4130	4130	0
82	20241210	174100	479118120	4130	4130	4130	4130	0
83	20241210	174000	479118120	4130	4130	4130	4130	0
84	20241210	173900	479118120	4130	4130	4130	4130	0
85	20241210	173800	479118120	4130	4130	4130	4130	0
86	20241210	173700	479118120	4130	4130	4130	4130	0
87	20241210	173600	479118120	4130	4130	4130	4130	0
88	20241210	173500	479118120	4130	4130	4130	4130	0
89	20241210	173400	479118120	4130	4130	4130	4130	0
90	20241210	173300	479118120	4130	4130	4130	4130	0
91	20241210	173200	479118120	4130	4130	4130	4130	0
92	20241210	173100	479118120	4130	4130	4130	4130	817
93	20241210	173000	479118120	4130	4130	4130	4130	0
94	20241210	172900	479118120	4130	4130	4130	4130	0
95	20241210	172800	479118120	4130	4130	4130	4130	0
96	20241210	172700	479118120	4130	4130	4130	4130	0
97	20241210	172600	479118120	4130	4130	4130	4130	0
98	20241210	172500	479118120	4130	4130	4130	4130	0
99	20241210	172400	479118120	4130	4130	4130	4130	0
100	20241210	172300	479118120	4130	4130	4130	4130	0
101	20241210	172200	479118120	4130	4130	4130	4130	0
102	20241210	172100	479118120	4130	4130	4130	4130	0
103	20241210	172000	479118120	4130	4130	4130	4130	0
104	20241210	171900	479118120	4130	4130	4130	4130	0
105	20241210	171800	479118120	4130	4130	4130	4130	0
106	20241210	171700	479118120	4130	4130	4130	4130	0
107	20241210	171600	479118120	4130	4130	4130	4130	0
108	20241210	171500	479118120	4130	4130	4130	4130	0
109	20241210	171400	479118120	4130	4130	4130	4130	0
110	20241210	171300	479118120	4130	4130	4130	4130	0
111	20241210	171200	479118120	4130	4130	4130	4130	0
112	20241210	171100	479118120	4130	4130	4130	4130	0
113	20241210	171000	479118120	4130	4130	4130	4130	0
114	20241210	170900	479118120	4130	4130	4130	4130	0
115	20241210	170800	479118120	4130	4130	4130	4130	0
116	20241210	170700	479118120	4130	4130	4130	4130	0
117	20241210	170600	479118120	4130	4130	4130	4130	0
118	20241210	170500	479118120	4130	4130	4130	4130	0
119	20241210	170400	479118120	4130	4130	4130	4130	0
120	20241210	170300	479118120	4130	4130	4130	4130	0
121	20241210	170200	479118120	4130	4130	4130	4130	0
122	20241210	170100	479118120	4130	4130	4130	4130	817
123	20241210	170000	479118120	4130	4130	4130	4130	0
124	20241210	165900	479118120	4130	4130	4130	4130	0
125	20241210	165800	479118120	4130	4130	4130	4130	0
126	20241210	165700	479118120	4130	4130	4130	4130	0
127	20241210	165600	479118120	4130	4130	4130	4130	0
128	20241210	165500	479118120	4130	4130	4130	4130	0
129	20241210	165400	479118120	4130	4130	4130	4130	0
130	20241210	165300	479118120	4130	4130	4130	4130	0
131	20241210	165200	479118120	4130	4130	4130	4130	0
132	20241210	165100	479118120	4130	4130	4130	4130	0
133	20241210	165000	479118120	4130	4130	4130	4130	0
134	20241210	164900	479118120	4130	4130	4130	4130	0
135	20241210	164800	479118120	4130	4130	4130	4130	0
136	20241210	164700	479118120	4130	4130	4130	4130	0
137	20241210	164600	479118120	4130	4130	4130	4130	0
138	20241210	164500	479118120	4130	4130	4130	4130	0
139	20241210	164400	479118120	4130	4130	4130	4130	0
140	20241210	164300	479118120	4130	4130	4130	4130	0
141	20241210	164200	479118120	4130	4130	4130	4130	0
142	20241210	164100	479118120	4130	4130	4130	4130	0
143	20241210	164000	479118120	4130	4130	4130	4130	0
144	20241210	163900	479118120	4130	4130	4130	4130	0
145	20241210	163800	479118120	4130	4130	4130	4130	0
146	20241210	163700	479118120	4130	4130	4130	4130	0
147	20241210	163600	479118120	4130	4130	4130	4130	0
148	20241210	163500	479118120	4130	4130	4130	4130	0
149	20241210	163400	479118120	4130	4130	4130	4130	0
150	20241210	163300	479118120	4130	4130	4130	4130	0
151	20241210	163200	479118120	4130	4130	4130	4130	0
152	20241210	163100	479118120	4130	4130	4130	4130	817
153	20241210	163000	479118120	4130	4130	4130	4130	0
154	20241210	162900	479118120	4130	4130	4130	4130	0
155	20241210	162800	479118120	4130	4130	4130	4130	0
156	20241210	162700	479118120	4130	4130	4130	4130	0
157	20241210	162600	479118120	4130	4130	4130	4130	0
158	20241210	162500	479118120	4130	4130	4130	4130	0
159	20241210	162400	479118120	4130	4130	4130	4130	0
160	20241210	162300	479118120	4130	4130	4130	4130	0
161	20241210	162200	479118120	4130	4130	4130	4130	0
162	20241210	162100	479118120	4130	4130	4130	4130	0
163	20241210	162000	479118120	4130	4130	4130	4130	0
164	20241210	161900	479118120	4130	4130	4130	4130	0
165	20241210	161800	479118120	4130	4130	4130	4130	0
166	20241210	161700	479118120	4130	4130	4130	4130	0
167	20241210	161600	479118120	4130	4130	4130	4130	0
168	20241210	161500	479118120	4130	4130	4130	4130	0
169	20241210	161400	479118120	4130	4130	4130	4130	0
170	20241210	161300	479118120	4130	4130	4130	4130	0
171	20241210	161200	479118120	4130	4130	4130	4130	0
172	20241210	161100	479118120	4130	4130	4130	4130	0
173	20241210	161000	479118120	4130	4130	4130	4130	0
174	20241210	160900	479118120	4130	4130	4130	4130	0
175	20241210	160800	479118120	4130	4130	4130	4130	0
176	20241210	160700	479118120	4130	4130	4130	4130	0
177	20241210	160600	479118120	4130	4130	4130	4130	0
178	20241210	160500	479118120	4130	4130	4130	4130	0
179	20241210	160400	479118120	4130	4130	4130	4130	0
180	20241210	160300	479118120	4130	4130	4130	4130	0
181	20241210	160200	479118120	4130	4130	4130	4130	0
182	20241210	160100	479118120	4130	4130	4130	4130	817
183	20241210	160000	479118120	4130	4130	4130	4130	0
184	20241210	155900	479118120	4130	4130	4130	4130	0
185	20241210	155800	479118120	4130	4130	4130	4130	0
186	20241210	155700	479118120	4130	4130	4130	4130	0
187	20241210	155600	479118120	4130	4130	4130	4130	0
188	20241210	155500	479118120	4130	4130	4130	4130	0
189	20241210	155400	479118120	4130	4130	4130	4130	0
190	20241210	155300	479118120	4130	4130	4130	4130	0
191	20241210	155200	479118120	4130	4130	4130	4130	0
192	20241210	155100	479118120	4130	4130	4130	4130	0
193	20241210	155000	479118120	4130	4130	4130	4130	0
194	20241210	154900	479118120	4130	4130	4130	4130	0
195	20241210	154800	479118120	4130	4130	4130	4130	0
196	20241210	154700	479118120	4130	4130	4130	4130	0
197	20241210	154600	479118120	4130	4130	4130	4130	0
198	20241210	154500	479118120	4130	4130	4130	4130	0
199	20241210	154400	479118120	4130	4130	4130	4130	0
200	20241210	154300	479118120	4130	4130	4130	4130	0
201	20241210	154200	479118120	4130	4130	4130	4130	0
202	20241210	154100	479118120	4130	4130	4130	4130	0
203	20241210	154000	479118120	4130	4130	4130	4130	0
204	20241210	153900	479118120	4130	4130	4130	4130	0
205	20241210	153800	479118120	4130	4130	4130	4130	0
206	20241210	153700	479118120	4130	4130	4130	4130	0
207	20241210	153600	479118120	4130	4130	4130	4130	0
208	20241210	153500	479118120	4130	4130	4130	4130	0
209	20241210	153400	479118120	4130	4130	4130	4130	0
210	20241210	153300	479118120	4130	4130	4130	4130	0
211	20241210	153200	479118120	4130	4130	4130	4130	0
212	20241210	153100	479118120	4130	4130	4130	4130	817
213	20241210	153000	479118120	4130	4130	4130	4130	817
214	20241210	152900	475743910	4145	4145	4145	4145	0
215	20241210	152800	475743910	4145	4145	4145	4145	0
216	20241210	152700	475743910	4145	4145	4145	4145	0
217	20241210	152600	475743910	4145	4145	4145	4145	0
218	20241210	152500	475743910	4145	4145	4145	4145	0
219	20241210	152400	475743910	4145	4145	4145	4145	0
220	20241210	152300	475743910	4145	4145	4145	4145	0
221	20241210	152200	475743910	4145	4145	4145	4145	0
222	20241210	152100	475743910	4145	4145	4145	4145	0
223	20241210	152000	475743910	4145	4145	4145	4145	0
224	20241210	151900	475743910	4145	4140	4145	4140	667
225	20241210	151800	472982405	4145	4145	4145	4145	0
226	20241210	151700	472982405	4145	4145	4145	4145	0
227	20241210	151600	472982405	4145	4145	4145	4145	505
228	20241210	151500	470889180	4145	4145	4145	4145	0
229	20241210	151400	470889180	4145	4145	4145	4145	0
230	20241210	151300	470889180	4145	4130	4145	4130	1378
231	20241210	151200	465179545	4145	4145	4145	4145	0
232	20241210	151100	465179545	4145	4145	4145	4145	0
233	20241210	151000	465179545	4145	4145	4145	4145	0
234	20241210	150900	465179545	4145	4145	4145	4140	871
235	20241210	150800	461573000	4140	4150	4150	4140	256
236	20241210	150700	460512855	4150	4150	4150	4150	0
237	20241210	150600	460512855	4150	4150	4150	4150	0
238	20241210	150500	460512855	4150	4150	4150	4150	197
239	20241210	150400	459695305	4150	4150	4150	4150	742
240	20241210	150300	456616005	4150	4145	4150	4145	38
241	20241210	150200	456458490	4150	4150	4150	4150	0
242	20241210	150100	456458490	4150	4145	4150	4145	1624
243	20241210	150000	449726415	4140	4140	4140	4140	0
244	20241210	145900	449726415	4140	4145	4145	4140	46
245	20241210	145800	449535970	4140	4140	4140	4140	379
246	20241210	145700	447966910	4145	4145	4145	4145	0
247	20241210	145600	447966910	4145	4145	4145	4145	0
248	20241210	145500	447966910	4145	4145	4145	4145	1
249	20241210	145400	447962765	4145	4145	4145	4145	0
250	20241210	145300	447962765	4145	4135	4145	4135	48
251	20241210	145200	447764045	4145	4145	4145	4145	0
252	20241210	145100	447764045	4145	4145	4145	4145	0
253	20241210	145000	447764045	4145	4135	4145	4135	22
254	20241210	144900	447673065	4145	4145	4145	4145	0
255	20241210	144800	447673065	4145	4145	4145	4145	15
256	20241210	144700	447610890	4145	4145	4145	4145	0
257	20241210	144600	447610890	4145	4140	4145	4140	4
258	20241210	144500	447594320	4135	4145	4150	4135	1411
259	20241210	144400	441746005	4145	4145	4145	4145	375
260	20241210	144300	440191630	4145	4140	4145	4140	49
261	20241210	144200	439988765	4145	4145	4145	4145	1
262	20241210	144100	439984620	4135	4145	4145	4135	22
263	20241210	144000	439893630	4140	4140	4140	4140	20
264	20241210	143900	439810830	4140	4140	4140	4140	234
265	20241210	143800	438842070	4145	4145	4145	4145	0
266	20241210	143700	438842070	4145	4145	4145	4145	0
267	20241210	143600	438842070	4145	4145	4145	4145	0
268	20241210	143500	438842070	4145	4145	4145	4145	0
269	20241210	143400	438842070	4145	4145	4145	4145	0
270	20241210	143300	438842070	4145	4145	4145	4145	1
271	20241210	143200	438837925	4130	4135	4145	4130	2114
272	20241210	143100	430085285	4130	4130	4140	4130	3581
273	20241210	143000	415279010	4130	4130	4130	4130	112
274	20241210	142900	414816450	4120	4120	4120	4120	0
275	20241210	142800	414816450	4120	4120	4120	4120	0
276	20241210	142700	414816450	4120	4120	4120	4120	20
277	20241210	142600	414734050	4130	4130	4130	4130	0
278	20241210	142500	414734050	4130	4130	4130	4130	10
279	20241210	142400	414692750	4135	4130	4135	4130	51
280	20241210	142300	414482115	4135	4135	4135	4135	0
281	20241210	142200	414482115	4135	4130	4135	4130	432
282	20241210	142100	412697950	4130	4130	4130	4130	0
283	20241210	142000	412697950	4130	4130	4130	4130	252
284	20241210	141900	411657190	4130	4130	4130	4130	0
285	20241210	141800	411657190	4130	4130	4130	4130	1
286	20241210	141700	411653060	4125	4125	4125	4125	130
287	20241210	141600	411116810	4115	4115	4115	4115	20
288	20241210	141500	411034510	4115	4120	4120	4115	470
289	20241210	141400	409098115	4120	4120	4120	4120	0
290	20241210	141300	409098115	4120	4120	4120	4120	1
291	20241210	141200	409093995	4130	4130	4130	4130	0
292	20241210	141100	409093995	4130	4130	4130	4130	0
293	20241210	141000	409093995	4130	4130	4130	4130	0
294	20241210	140900	409093995	4130	4125	4130	4125	324
295	20241210	140800	407757375	4125	4125	4125	4125	0
296	20241210	140700	407757375	4125	4125	4125	4125	0
297	20241210	140600	407757375	4125	4125	4125	4125	100
298	20241210	140500	407344875	4125	4125	4125	4125	0
299	20241210	140400	407344875	4125	4125	4125	4125	0
300	20241210	140300	407344875	4125	4125	4125	4125	0
301	20241210	140200	407344875	4125	4125	4125	4125	372
302	20241210	140100	405810375	4125	4125	4125	4125	0
303	20241210	140000	405810375	4125	4125	4125	4125	337
304	20241210	135900	404420250	4110	4110	4110	4110	0
305	20241210	135800	404420250	4110	4130	4130	4110	801
306	20241210	135700	401128120	4110	4110	4110	4110	100
307	20241210	135600	400717120	4130	4130	4130	4130	0
308	20241210	135500	400717120	4130	4130	4130	4130	0
309	20241210	135400	400717120	4130	4130	4130	4130	1
310	20241210	135300	400712990	4110	4110	4110	4110	1217
311	20241210	135200	395711120	4130	4130	4130	4130	1
312	20241210	135100	395706990	4120	4120	4120	4120	243
313	20241210	135000	394705830	4120	4120	4120	4120	57
314	20241210	134900	394470990	4130	4120	4130	4120	3351
315	20241210	134800	380651690	4120	4120	4120	4120	0
316	20241210	134700	380651690	4120	4120	4120	4120	0
317	20241210	134600	380651690	4120	4120	4120	4120	0
318	20241210	134500	380651690	4120	4120	4120	4120	0
319	20241210	134400	380651690	4120	4120	4120	4120	0
320	20241210	134300	380651690	4120	4120	4120	4120	0
321	20241210	134200	380651690	4120	4120	4120	4120	0
322	20241210	134100	380651690	4120	4120	4120	4120	0
323	20241210	134000	380651690	4120	4120	4120	4120	1
324	20241210	133900	380647570	4115	4115	4115	4115	181
325	20241210	133800	379902755	4100	4100	4100	4100	0
326	20241210	133700	379902755	4100	4100	4100	4100	0
327	20241210	133600	379902755	4100	4100	4100	4100	0
328	20241210	133500	379902755	4100	4100	4100	4100	0
329	20241210	133400	379902755	4100	4100	4100	4100	0
330	20241210	133300	379902755	4100	4115	4115	4100	934
331	20241210	133200	376066525	4100	4100	4100	4100	0
332	20241210	133100	376066525	4100	4100	4100	4100	501
333	20241210	133000	374012425	4115	4115	4115	4115	20
334	20241210	132900	373930125	4120	4120	4120	4120	0
335	20241210	132800	373930125	4120	4120	4120	4120	0
336	20241210	132700	373930125	4120	4100	4120	4100	124
337	20241210	132600	373421245	4100	4105	4105	4100	185
338	20241210	132500	372662715	4120	4120	4120	4120	0
339	20241210	132400	372662715	4120	4120	4120	4120	0
340	20241210	132300	372662715	4120	4120	4120	4120	1
341	20241210	132200	372658595	4105	4105	4105	4105	97
342	20241210	132100	372260410	4110	4110	4110	4110	0
343	20241210	132000	372260410	4110	4110	4110	4110	17
344	20241210	131900	372190540	4110	4110	4110	4110	0
345	20241210	131800	372190540	4110	4110	4110	4110	50
346	20241210	131700	371985040	4125	4125	4125	4125	0
347	20241210	131600	371985040	4125	4125	4125	4125	0
348	20241210	131500	371985040	4125	4125	4125	4125	0
349	20241210	131400	371985040	4125	4125	4125	4125	0
350	20241210	131300	371985040	4125	4125	4125	4125	0
351	20241210	131200	371985040	4125	4125	4125	4125	0
352	20241210	131100	371985040	4125	4110	4125	4110	51
353	20241210	131000	371775415	4125	4125	4125	4125	0
354	20241210	130900	371775415	4125	4125	4125	4125	0
355	20241210	130800	371775415	4125	4125	4125	4125	0
356	20241210	130700	371775415	4125	4125	4125	4125	0
357	20241210	130600	371775415	4125	4115	4125	4115	2
358	20241210	130500	371767175	4125	4125	4125	4125	0
359	20241210	130400	371767175	4125	4125	4125	4125	1
360	20241210	130300	371763050	4125	4110	4125	4110	8
361	20241210	130200	371730155	4125	4125	4125	4125	0
362	20241210	130100	371730155	4125	4125	4125	4125	2
363	20241210	130000	371721905	4125	4125	4125	4125	0
364	20241210	125900	371721905	4125	4125	4125	4125	0
365	20241210	125800	371721905	4125	4125	4125	4125	2
366	20241210	125700	371713655	4110	4110	4110	4110	0
367	20241210	125600	371713655	4110	4115	4115	4110	400
368	20241210	125500	370068900	4125	4125	4125	4125	1
369	20241210	125400	370064775	4125	4115	4125	4115	501
370	20241210	125300	368003150	4130	4125	4140	4125	5295
371	20241210	125200	346132040	4120	4115	4120	4115	701
372	20241210	125100	343244540	4120	4120	4120	4120	1
373	20241210	125000	343240420	4115	4115	4115	4115	159
374	20241210	124900	342586135	4115	4115	4115	4115	0
375	20241210	124800	342586135	4115	4115	4115	4115	0
376	20241210	124700	342586135	4115	4115	4115	4115	5
377	20241210	124600	342565560	4105	4115	4115	4105	822
378	20241210	124500	339189030	4110	4110	4115	4110	1066
379	20241210	124400	334807440	4110	4110	4110	4110	0
380	20241210	124300	334807440	4110	4105	4110	4105	101
381	20241210	124200	334392830	4105	4090	4105	4085	456
382	20241210	124100	332530005	4110	4110	4110	4110	37
383	20241210	124000	332377935	4110	4110	4110	4110	0
384	20241210	123900	332377935	4110	4110	4110	4110	600
385	20241210	123800	329911935	4110	4110	4110	4110	2
386	20241210	123700	329903715	4105	4105	4105	4105	497
387	20241210	123600	327863530	4090	4100	4100	4090	500
388	20241210	123500	325817720	4105	4105	4105	4105	0
389	20241210	123400	325817720	4105	4085	4110	4085	659
390	20241210	123300	323118840	4065	4065	4065	4065	0
391	20241210	123200	323118840	4065	4065	4065	4065	87
392	20241210	123100	322765185	4065	4065	4065	4065	0
393	20241210	123000	322765185	4065	4065	4065	4065	0
394	20241210	122900	322765185	4065	4065	4065	4065	60
395	20241210	122800	322521285	4090	4065	4090	4060	58
396	20241210	122700	322285070	4090	4090	4090	4090	0
397	20241210	122600	322285070	4090	4090	4090	4090	0
398	20241210	122500	322285070	4090	4090	4090	4090	1
399	20241210	122400	322280980	4070	4070	4070	4070	0
400	20241210	122300	322280980	4070	4070	4070	4070	418
401	20241210	122200	320579720	4070	4070	4070	4070	640
402	20241210	122100	317974920	4070	4070	4070	4070	81
403	20241210	122000	317645250	4070	4070	4070	4070	1281
404	20241210	121900	312431580	4070	4070	4070	4070	100
405	20241210	121800	312024580	4070	4070	4070	4070	73
406	20241210	121700	311727470	4070	4070	4070	4070	0
407	20241210	121600	311727470	4070	4075	4075	4070	40
408	20241210	121500	311564615	4095	4095	4095	4095	0
409	20241210	121400	311564615	4095	4080	4095	4080	211
410	20241210	121300	310703720	4095	4095	4095	4095	0
411	20241210	121200	310703720	4095	4095	4095	4095	0
412	20241210	121100	310703720	4095	4080	4095	4080	34
413	20241210	121000	310564745	4085	4090	4090	4085	2533
414	20241210	120900	300215895	4100	4100	4100	4100	0
415	20241210	120800	300215895	4100	4100	4100	4095	1925
416	20241210	120700	292329655	4120	4100	4120	4100	184
417	20241210	120600	291574975	4120	4120	4120	4120	0
418	20241210	120500	291574975	4120	4120	4120	4120	1
419	20241210	120400	291570855	4120	4120	4120	4120	0
420	20241210	120300	291570855	4120	4120	4120	4120	0
421	20241210	120200	291570855	4120	4115	4120	4115	171
422	20241210	120100	290867060	4115	4115	4115	4115	0
423	20241210	120000	290867060	4115	4115	4115	4115	1
424	20241210	115900	290862945	4115	4115	4115	4115	0
425	20241210	115800	290862945	4115	4115	4115	4115	37
426	20241210	115700	290710690	4130	4130	4130	4130	0
427	20241210	115600	290710690	4130	4130	4130	4130	0
428	20241210	115500	290710690	4130	4130	4130	4130	1
429	20241210	115400	290706560	4120	4120	4120	4120	0
430	20241210	115300	290706560	4120	4130	4130	4120	121
431	20241210	115200	290208030	4125	4125	4125	4125	300
432	20241210	115100	288970530	4125	4125	4125	4125	0
433	20241210	115000	288970530	4125	4125	4125	4125	2
434	20241210	114900	288962280	4110	4125	4125	4110	5126
435	20241210	114800	267863625	4130	4130	4130	4130	1
436	20241210	114700	267859495	4130	4130	4130	4130	365
437	20241210	114600	266352045	4120	4135	4135	4120	28
438	20241210	114500	266236670	4135	4125	4135	4110	882
439	20241210	114400	262594220	4125	4125	4125	4125	138
440	20241210	114300	262024970	4125	4125	4125	4125	6
441	20241210	114200	262000220	4125	4120	4125	4120	2
442	20241210	114100	261991975	4125	4125	4125	4125	1
443	20241210	114000	261987850	4125	4120	4125	4120	2
444	20241210	113900	261979605	4120	4120	4120	4120	30
445	20241210	113800	261856005	4120	4120	4120	4120	1
446	20241210	113700	261851885	4120	4120	4120	4120	440
447	20241210	113600	260039085	4120	4120	4120	4120	9
448	20241210	113500	260002005	4120	4120	4120	4120	0
449	20241210	113400	260002005	4120	4120	4120	4120	1
450	20241210	113300	259997885	4120	4120	4120	4120	0
451	20241210	113200	259997885	4120	4120	4120	4120	0
452	20241210	113100	259997885	4120	4120	4120	4120	1
453	20241210	113000	259993765	4120	4120	4120	4120	0
454	20241210	112900	259993765	4120	4120	4120	4120	0
455	20241210	112800	259993765	4120	4120	4120	4120	0
456	20241210	112700	259993765	4120	4105	4120	4105	30
457	20241210	112600	259870200	4125	4125	4125	4125	0
458	20241210	112500	259870200	4125	4125	4125	4100	375
459	20241210	112400	258331355	4100	4105	4130	4100	1206
460	20241210	112300	253365500	4105	4095	4105	4095	4713
461	20241210	112200	234052260	4095	4090	4095	4090	354
462	20241210	112100	232604395	4085	4085	4085	4085	0
463	20241210	112000	232604395	4085	4085	4085	4085	40
464	20241210	111900	232440995	4085	4085	4085	4085	90
465	20241210	111800	232073345	4090	4090	4090	4090	0
466	20241210	111700	232073345	4090	4090	4090	4090	47
467	20241210	111600	231881115	4090	4090	4090	4090	0
468	20241210	111500	231881115	4090	4085	4090	4085	230
469	20241210	111400	230940430	4085	4085	4085	4085	25
470	20241210	111300	230838305	4085	4085	4085	4085	508
471	20241210	111200	228763125	4085	4085	4085	4085	0
472	20241210	111100	228763125	4085	4085	4085	4085	422
473	20241210	111000	227039255	4090	4090	4090	4090	1
474	20241210	110900	227035165	4085	4085	4085	4085	100
475	20241210	110800	226626665	4095	4090	4095	4090	21
476	20241210	110700	226540770	4095	4095	4095	4095	0
477	20241210	110600	226540770	4095	4095	4095	4095	0
478	20241210	110500	226540770	4095	4095	4095	4095	1
479	20241210	110400	226536675	4090	4095	4095	4090	50
480	20241210	110300	226332075	4100	4095	4100	4095	570
481	20241210	110200	223997920	4095	4095	4095	4085	50
482	20241210	110100	223793325	4095	4095	4095	4095	180
483	20241210	110000	223056225	4095	4095	4095	4095	1
484	20241210	105900	223052130	4095	4095	4095	4095	0
485	20241210	105800	223052130	4095	4095	4095	4095	101
486	20241210	105700	222638535	4095	4090	4095	4090	2
487	20241210	105600	222630350	4095	4090	4095	4090	121
488	20241210	105500	222134865	4100	4100	4100	4100	0
489	20241210	105400	222134865	4100	4095	4100	4095	4
490	20241210	105300	222118470	4100	4095	4100	4075	484
491	20241210	105200	220136630	4090	4095	4095	4090	871
492	20241210	105100	216569935	4090	4090	4090	4090	453
493	20241210	105000	214717165	4090	4090	4090	4090	7
494	20241210	104900	214688535	4090	4090	4090	4090	0
495	20241210	104800	214688535	4090	4090	4090	4090	1
496	20241210	104700	214684445	4090	4085	4090	4085	11
497	20241210	104600	214639495	4085	4085	4085	4085	2
498	20241210	104500	214631325	4085	4085	4085	4085	0
499	20241210	104400	214631325	4085	4085	4085	4085	291
500	20241210	104300	213442590	4070	4070	4085	4070	128
501	20241210	104200	212921480	4085	4080	4085	4075	27
502	20241210	104100	212811420	4090	4090	4090	4090	0
503	20241210	104000	212811420	4090	4090	4090	4090	0
504	20241210	103900	212811420	4090	4090	4090	4090	12
505	20241210	103800	212762340	4080	4080	4080	4080	8
506	20241210	103700	212729700	4090	4090	4090	4090	0
507	20241210	103600	212729700	4090	4090	4090	4090	2
508	20241210	103500	212721520	4090	4090	4090	4090	0
509	20241210	103400	212721520	4090	4090	4090	4090	102
510	20241210	103300	212304340	4095	4095	4095	4095	0
511	20241210	103200	212304340	4095	4095	4095	4095	0
512	20241210	103100	212304340	4095	4095	4095	4095	2
513	20241210	103000	212296150	4095	4095	4095	4095	0
514	20241210	102900	212296150	4095	4090	4095	4090	764
515	20241210	102800	209171385	4085	4085	4085	4085	346
516	20241210	102700	207757975	4085	4085	4085	4085	2
517	20241210	102600	207749805	4085	4080	4085	4080	260
518	20241210	102500	206689000	4075	4075	4075	4075	232
519	20241210	102400	205743600	4075	4075	4075	4075	285
520	20241210	102300	204582225	4080	4080	4080	4080	0
521	20241210	102200	204582225	4080	4085	4085	4080	580
522	20241210	102100	202215705	4085	4085	4085	4085	64
523	20241210	102000	201954265	4045	4075	4080	4045	116
524	20241210	101900	201484100	4075	4085	4085	4075	82
525	20241210	101800	201149220	4085	4085	4085	4085	1
526	20241210	101700	201145135	4090	4090	4090	4090	0
527	20241210	101600	201145135	4090	4090	4090	4090	0
528	20241210	101500	201145135	4090	4090	4090	4090	0
529	20241210	101400	201145135	4090	4075	4090	4075	232
530	20241210	101300	200199720	4090	4090	4090	4090	1
531	20241210	101200	200195630	4070	4090	4095	4070	1527
532	20241210	101100	193955390	4095	4090	4095	4090	471
533	20241210	101000	192028995	4090	4090	4090	4090	349
534	20241210	100900	190601585	4090	4090	4090	4090	0
535	20241210	100800	190601585	4090	4085	4090	4085	3
536	20241210	100700	190589325	4090	4090	4090	4090	0
537	20241210	100600	190589325	4090	4090	4090	4090	0
538	20241210	100500	190589325	4090	4090	4090	4085	208
539	20241210	100400	189738900	4095	4085	4095	4085	1909
540	20241210	100300	181931350	4085	4080	4085	4075	701
541	20241210	100200	179074010	4085	4080	4085	4080	327
542	20241210	100100	177739810	4070	4070	4070	4070	4669
543	20241210	100000	158736980	4070	4080	4080	4070	461
544	20241210	095900	156860660	4075	4075	4075	4075	20
545	20241210	095800	156779160	4080	4080	4080	4080	2
546	20241210	095700	156771000	4085	4085	4085	4085	0
547	20241210	095600	156771000	4085	4075	4085	4070	1303
548	20241210	095500	151453600	4075	4075	4075	4075	2
549	20241210	095400	151445450	4080	4065	4080	4040	1002
550	20241210	095300	147366775	4065	4065	4065	4065	2
551	20241210	095200	147358645	4070	4070	4070	4070	0
552	20241210	095100	147358645	4070	4070	4070	4070	0
553	20241210	095000	147358645	4070	4065	4070	4065	15
554	20241210	094900	147297655	4040	4070	4070	4040	20
555	20241210	094800	147216615	4070	4070	4070	4070	2
556	20241210	094700	147208475	4070	4065	4070	4065	407
557	20241210	094600	145554015	4065	4060	4065	4060	2
558	20241210	094500	145545890	4065	4065	4065	4065	0
559	20241210	094400	145545890	4065	4065	4065	4065	0
560	20241210	094300	145545890	4065	4065	4065	4065	74
561	20241210	094200	145245080	4065	4065	4065	4060	1033
562	20241210	094100	141046935	4060	4060	4065	4060	233
563	20241210	094000	140100905	4070	4070	4070	4070	0
564	20241210	093900	140100905	4070	4070	4070	4070	0
565	20241210	093800	140100905	4070	4035	4070	4030	2641
566	20241210	093700	129396390	4075	4060	4075	4060	583
567	20241210	093600	127024150	4030	4040	4065	4030	236
568	20241210	093500	126071305	4065	4065	4065	4065	95
569	20241210	093400	125685130	4065	4065	4065	4035	27
570	20241210	093300	125575795	4065	4065	4065	4065	9
571	20241210	093200	125539210	4065	4065	4065	4065	0
572	20241210	093100	125539210	4065	4065	4065	4065	312
573	20241210	093000	124270930	4060	4060	4065	4030	337
574	20241210	092900	122904685	4055	4060	4060	4030	138
575	20241210	092800	122345510	4060	4060	4060	4060	0
576	20241210	092700	122345510	4060	4060	4060	4060	188
577	20241210	092600	121582230	4055	4060	4060	4055	1323
578	20241210	092500	116215850	4055	4025	4055	4025	1226
579	20241210	092400	111246050	4055	4050	4055	4050	73
580	20241210	092300	110950045	4050	4055	4055	4050	99
581	20241210	092200	110549090	4050	4050	4050	4050	300
582	20241210	092100	109334090	4055	4050	4055	4050	2151
583	20241210	092000	100611910	4045	4045	4045	4045	101
584	20241210	091900	100203365	4045	4050	4050	4020	652
585	20241210	091800	97563565	4050	4045	4050	4045	3171
586	20241210	091700	84723245	4050	4045	4060	4045	1022
587	20241210	091600	80584935	4050	4050	4050	4050	0
588	20241210	091500	80584935	4050	4050	4050	4050	155
589	20241210	091400	79957185	4050	4050	4050	4000	1327
590	20241210	091300	74626185	4050	4010	4055	4010	228
591	20241210	091200	73702915	4010	4050	4070	4010	2686
592	20241210	091100	62810185	4050	4040	4055	4015	3036
593	20241210	091000	50525800	4040	4050	4050	4040	2
594	20241210	090900	50517710	4050	4035	4050	4000	1705
595	20241210	090800	43631680	4030	4010	4030	4010	3923
596	20241210	090700	27859580	4010	4010	4015	4010	271
597	20241210	090600	26772165	4010	4010	4015	3980	132
598	20241210	090500	26243570	4010	4010	4015	3980	171
599	20241210	090400	25559570	4010	4010	4010	4010	0
600	20241210	090300	25559570	4010	4000	4010	3960	250
601	20241210	090200	24560885	3960	3995	4005	3960	271
602	20241210	090100	23477060	4000	3990	4000	3990	1063
603	20241210	090000	19230785	3995	3945	3995	3945	4848