KissMeData/019990/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190700	380201795	4455	4455	4455	4455	1318
3	20241210	190600	380201795	4455	4455	4455	4455	0
4	20241210	190500	380201795	4455	4455	4455	4455	0
5	20241210	190400	380201795	4455	4455	4455	4455	0
6	20241210	190300	380201795	4455	4455	4455	4455	0
7	20241210	190200	380201795	4455	4455	4455	4455	0
8	20241210	190100	380201795	4455	4455	4455	4455	0
9	20241210	190000	380201795	4455	4455	4455	4455	0
10	20241210	185900	380201795	4455	4455	4455	4455	0
11	20241210	185800	380201795	4455	4455	4455	4455	0
12	20241210	185700	380201795	4455	4455	4455	4455	0
13	20241210	185600	380201795	4455	4455	4455	4455	0
14	20241210	185500	380201795	4455	4455	4455	4455	0
15	20241210	185400	380201795	4455	4455	4455	4455	0
16	20241210	185300	380201795	4455	4455	4455	4455	0
17	20241210	185200	380201795	4455	4455	4455	4455	0
18	20241210	185100	380201795	4455	4455	4455	4455	0
19	20241210	185000	380201795	4455	4455	4455	4455	0
20	20241210	184900	380201795	4455	4455	4455	4455	0
21	20241210	184800	380201795	4455	4455	4455	4455	0
22	20241210	184700	380201795	4455	4455	4455	4455	0
23	20241210	184600	380201795	4455	4455	4455	4455	0
24	20241210	184500	380201795	4455	4455	4455	4455	0
25	20241210	184400	380201795	4455	4455	4455	4455	0
26	20241210	184300	380201795	4455	4455	4455	4455	0
27	20241210	184200	380201795	4455	4455	4455	4455	0
28	20241210	184100	380201795	4455	4455	4455	4455	0
29	20241210	184000	380201795	4455	4455	4455	4455	0
30	20241210	183900	380201795	4455	4455	4455	4455	0
31	20241210	183800	380201795	4455	4455	4455	4455	0
32	20241210	183700	380201795	4455	4455	4455	4455	1318
33	20241210	183600	380201795	4455	4455	4455	4455	0
34	20241210	183500	380201795	4455	4455	4455	4455	0
35	20241210	183400	380201795	4455	4455	4455	4455	0
36	20241210	183300	380201795	4455	4455	4455	4455	0
37	20241210	183200	380201795	4455	4455	4455	4455	0
38	20241210	183100	380201795	4455	4455	4455	4455	0
39	20241210	183000	380201795	4455	4455	4455	4455	0
40	20241210	182900	380201795	4455	4455	4455	4455	0
41	20241210	182800	380201795	4455	4455	4455	4455	0
42	20241210	182700	380201795	4455	4455	4455	4455	0
43	20241210	182600	380201795	4455	4455	4455	4455	0
44	20241210	182500	380201795	4455	4455	4455	4455	0
45	20241210	182400	380201795	4455	4455	4455	4455	0
46	20241210	182300	380201795	4455	4455	4455	4455	0
47	20241210	182200	380201795	4455	4455	4455	4455	0
48	20241210	182100	380201795	4455	4455	4455	4455	0
49	20241210	182000	380201795	4455	4455	4455	4455	0
50	20241210	181900	380201795	4455	4455	4455	4455	0
51	20241210	181800	380201795	4455	4455	4455	4455	0
52	20241210	181700	380201795	4455	4455	4455	4455	0
53	20241210	181600	380201795	4455	4455	4455	4455	0
54	20241210	181500	380201795	4455	4455	4455	4455	0
55	20241210	181400	380201795	4455	4455	4455	4455	0
56	20241210	181300	380201795	4455	4455	4455	4455	0
57	20241210	181200	380201795	4455	4455	4455	4455	0
58	20241210	181100	380201795	4455	4455	4455	4455	0
59	20241210	181000	380201795	4455	4455	4455	4455	0
60	20241210	180900	380201795	4455	4455	4455	4455	0
61	20241210	180800	380201795	4455	4455	4455	4455	0
62	20241210	180700	380201795	4455	4455	4455	4455	1318
63	20241210	180600	380201795	4455	4455	4455	4455	0
64	20241210	180500	380201795	4455	4455	4455	4455	0
65	20241210	180400	380201795	4455	4455	4455	4455	0
66	20241210	180300	380201795	4455	4455	4455	4455	0
67	20241210	180200	380201795	4455	4455	4455	4455	0
68	20241210	180100	380201795	4455	4455	4455	4455	0
69	20241210	180000	380201795	4455	4455	4455	4455	0
70	20241210	175900	380201795	4455	4455	4455	4455	0
71	20241210	175800	380201795	4455	4455	4455	4455	0
72	20241210	175700	380201795	4455	4455	4455	4455	0
73	20241210	175600	380201795	4455	4455	4455	4455	0
74	20241210	175500	380201795	4455	4455	4455	4455	0
75	20241210	175400	380201795	4455	4455	4455	4455	0
76	20241210	175300	380201795	4455	4455	4455	4455	0
77	20241210	175200	380201795	4455	4455	4455	4455	0
78	20241210	175100	380201795	4455	4455	4455	4455	0
79	20241210	175000	380201795	4455	4455	4455	4455	0
80	20241210	174900	380201795	4455	4455	4455	4455	0
81	20241210	174800	380201795	4455	4455	4455	4455	0
82	20241210	174700	380201795	4455	4455	4455	4455	0
83	20241210	174600	380201795	4455	4455	4455	4455	0
84	20241210	174500	380201795	4455	4455	4455	4455	0
85	20241210	174400	380201795	4455	4455	4455	4455	0
86	20241210	174300	380201795	4455	4455	4455	4455	0
87	20241210	174200	380201795	4455	4455	4455	4455	0
88	20241210	174100	380201795	4455	4455	4455	4455	0
89	20241210	174000	380201795	4455	4455	4455	4455	0
90	20241210	173900	380201795	4455	4455	4455	4455	0
91	20241210	173800	380201795	4455	4455	4455	4455	0
92	20241210	173700	380201795	4455	4455	4455	4455	1318
93	20241210	173600	380201795	4455	4455	4455	4455	0
94	20241210	173500	380201795	4455	4455	4455	4455	0
95	20241210	173400	380201795	4455	4455	4455	4455	0
96	20241210	173300	380201795	4455	4455	4455	4455	0
97	20241210	173200	380201795	4455	4455	4455	4455	0
98	20241210	173100	380201795	4455	4455	4455	4455	0
99	20241210	173000	380201795	4455	4455	4455	4455	0
100	20241210	172900	380201795	4455	4455	4455	4455	0
101	20241210	172800	380201795	4455	4455	4455	4455	0
102	20241210	172700	380201795	4455	4455	4455	4455	0
103	20241210	172600	380201795	4455	4455	4455	4455	0
104	20241210	172500	380201795	4455	4455	4455	4455	0
105	20241210	172400	380201795	4455	4455	4455	4455	0
106	20241210	172300	380201795	4455	4455	4455	4455	0
107	20241210	172200	380201795	4455	4455	4455	4455	0
108	20241210	172100	380201795	4455	4455	4455	4455	0
109	20241210	172000	380201795	4455	4455	4455	4455	0
110	20241210	171900	380201795	4455	4455	4455	4455	0
111	20241210	171800	380201795	4455	4455	4455	4455	0
112	20241210	171700	380201795	4455	4455	4455	4455	0
113	20241210	171600	380201795	4455	4455	4455	4455	0
114	20241210	171500	380201795	4455	4455	4455	4455	0
115	20241210	171400	380201795	4455	4455	4455	4455	0
116	20241210	171300	380201795	4455	4455	4455	4455	0
117	20241210	171200	380201795	4455	4455	4455	4455	0
118	20241210	171100	380201795	4455	4455	4455	4455	0
119	20241210	171000	380201795	4455	4455	4455	4455	0
120	20241210	170900	380201795	4455	4455	4455	4455	0
121	20241210	170800	380201795	4455	4455	4455	4455	0
122	20241210	170700	380201795	4455	4455	4455	4455	1318
123	20241210	170600	380201795	4455	4455	4455	4455	0
124	20241210	170500	380201795	4455	4455	4455	4455	0
125	20241210	170400	380201795	4455	4455	4455	4455	0
126	20241210	170300	380201795	4455	4455	4455	4455	0
127	20241210	170200	380201795	4455	4455	4455	4455	0
128	20241210	170100	380201795	4455	4455	4455	4455	0
129	20241210	170000	380201795	4455	4455	4455	4455	0
130	20241210	165900	380201795	4455	4455	4455	4455	0
131	20241210	165800	380201795	4455	4455	4455	4455	0
132	20241210	165700	380201795	4455	4455	4455	4455	0
133	20241210	165600	380201795	4455	4455	4455	4455	0
134	20241210	165500	380201795	4455	4455	4455	4455	0
135	20241210	165400	380201795	4455	4455	4455	4455	0
136	20241210	165300	380201795	4455	4455	4455	4455	0
137	20241210	165200	380201795	4455	4455	4455	4455	0
138	20241210	165100	380201795	4455	4455	4455	4455	0
139	20241210	165000	380201795	4455	4455	4455	4455	0
140	20241210	164900	380201795	4455	4455	4455	4455	0
141	20241210	164800	380201795	4455	4455	4455	4455	0
142	20241210	164700	380201795	4455	4455	4455	4455	0
143	20241210	164600	380201795	4455	4455	4455	4455	0
144	20241210	164500	380201795	4455	4455	4455	4455	0
145	20241210	164400	380201795	4455	4455	4455	4455	0
146	20241210	164300	380201795	4455	4455	4455	4455	0
147	20241210	164200	380201795	4455	4455	4455	4455	0
148	20241210	164100	380201795	4455	4455	4455	4455	0
149	20241210	164000	380201795	4455	4455	4455	4455	0
150	20241210	163900	380201795	4455	4455	4455	4455	0
151	20241210	163800	380201795	4455	4455	4455	4455	0
152	20241210	163700	380201795	4455	4455	4455	4455	1318
153	20241210	163600	380201795	4455	4455	4455	4455	0
154	20241210	163500	380201795	4455	4455	4455	4455	0
155	20241210	163400	380201795	4455	4455	4455	4455	0
156	20241210	163300	380201795	4455	4455	4455	4455	0
157	20241210	163200	380201795	4455	4455	4455	4455	0
158	20241210	163100	380201795	4455	4455	4455	4455	0
159	20241210	163000	380201795	4455	4455	4455	4455	0
160	20241210	162900	380201795	4455	4455	4455	4455	0
161	20241210	162800	380201795	4455	4455	4455	4455	0
162	20241210	162700	380201795	4455	4455	4455	4455	0
163	20241210	162600	380201795	4455	4455	4455	4455	0
164	20241210	162500	380201795	4455	4455	4455	4455	0
165	20241210	162400	380201795	4455	4455	4455	4455	0
166	20241210	162300	380201795	4455	4455	4455	4455	0
167	20241210	162200	380201795	4455	4455	4455	4455	0
168	20241210	162100	380201795	4455	4455	4455	4455	0
169	20241210	162000	380201795	4455	4455	4455	4455	0
170	20241210	161900	380201795	4455	4455	4455	4455	0
171	20241210	161800	380201795	4455	4455	4455	4455	0
172	20241210	161700	380201795	4455	4455	4455	4455	0
173	20241210	161600	380201795	4455	4455	4455	4455	0
174	20241210	161500	380201795	4455	4455	4455	4455	0
175	20241210	161400	380201795	4455	4455	4455	4455	0
176	20241210	161300	380201795	4455	4455	4455	4455	0
177	20241210	161200	380201795	4455	4455	4455	4455	0
178	20241210	161100	380201795	4455	4455	4455	4455	0
179	20241210	161000	380201795	4455	4455	4455	4455	0
180	20241210	160900	380201795	4455	4455	4455	4455	0
181	20241210	160800	380201795	4455	4455	4455	4455	0
182	20241210	160700	380201795	4455	4455	4455	4455	1318
183	20241210	160600	380201795	4455	4455	4455	4455	0
184	20241210	160500	380201795	4455	4455	4455	4455	0
185	20241210	160400	380201795	4455	4455	4455	4455	0
186	20241210	160300	380201795	4455	4455	4455	4455	0
187	20241210	160200	380201795	4455	4455	4455	4455	0
188	20241210	160100	380201795	4455	4455	4455	4455	0
189	20241210	160000	380201795	4455	4455	4455	4455	0
190	20241210	155900	380201795	4455	4455	4455	4455	0
191	20241210	155800	380201795	4455	4455	4455	4455	0
192	20241210	155700	380201795	4455	4455	4455	4455	0
193	20241210	155600	380201795	4455	4455	4455	4455	0
194	20241210	155500	380201795	4455	4455	4455	4455	0
195	20241210	155400	380201795	4455	4455	4455	4455	0
196	20241210	155300	380201795	4455	4455	4455	4455	0
197	20241210	155200	380201795	4455	4455	4455	4455	0
198	20241210	155100	380201795	4455	4455	4455	4455	0
199	20241210	155000	380201795	4455	4455	4455	4455	0
200	20241210	154900	380201795	4455	4455	4455	4455	0
201	20241210	154800	380201795	4455	4455	4455	4455	0
202	20241210	154700	380201795	4455	4455	4455	4455	0
203	20241210	154600	380201795	4455	4455	4455	4455	0
204	20241210	154500	380201795	4455	4455	4455	4455	0
205	20241210	154400	380201795	4455	4455	4455	4455	0
206	20241210	154300	380201795	4455	4455	4455	4455	0
207	20241210	154200	380201795	4455	4455	4455	4455	0
208	20241210	154100	380201795	4455	4455	4455	4455	0
209	20241210	154000	380201795	4455	4455	4455	4455	0
210	20241210	153900	380201795	4455	4455	4455	4455	0
211	20241210	153800	380201795	4455	4455	4455	4455	0
212	20241210	153700	380201795	4455	4455	4455	4455	1318
213	20241210	153600	380201795	4455	4455	4455	4455	0
214	20241210	153500	380201795	4455	4455	4455	4455	0
215	20241210	153400	380201795	4455	4455	4455	4455	0
216	20241210	153300	380201795	4455	4455	4455	4455	0
217	20241210	153200	380201795	4455	4455	4455	4455	0
218	20241210	153100	380201795	4455	4455	4455	4455	0
219	20241210	153000	380201795	4455	4455	4455	4455	1318
220	20241210	152900	374330105	4465	4465	4465	4465	0
221	20241210	152800	374330105	4465	4465	4465	4465	0
222	20241210	152700	374330105	4465	4465	4465	4465	0
223	20241210	152600	374330105	4465	4465	4465	4465	0
224	20241210	152500	374330105	4465	4465	4465	4465	0
225	20241210	152400	374330105	4465	4465	4465	4465	0
226	20241210	152300	374330105	4465	4465	4465	4465	0
227	20241210	152200	374330105	4465	4465	4465	4465	0
228	20241210	152100	374330105	4465	4465	4465	4465	0
229	20241210	152000	374330105	4465	4465	4465	4465	0
230	20241210	151900	374330105	4465	4520	4520	4465	272
231	20241210	151800	373102635	4520	4485	4520	4485	69
232	20241210	151700	372793135	4505	4520	4520	4505	13
233	20241210	151600	372734405	4525	4525	4525	4525	100
234	20241210	151500	372281905	4525	4505	4525	4505	12
235	20241210	151400	372227685	4495	4495	4495	4495	243
236	20241210	151300	371135400	4490	4490	4490	4490	1
237	20241210	151200	371130910	4490	4485	4490	4485	17
238	20241210	151100	371054585	4485	4485	4485	4485	39
239	20241210	151000	370879670	4450	4455	4455	4450	257
240	20241210	150900	369735915	4455	4455	4455	4455	5
241	20241210	150800	369713640	4450	4465	4465	4450	490
242	20241210	150700	367529730	4495	4495	4495	4495	0
243	20241210	150600	367529730	4495	4495	4495	4495	12
244	20241210	150500	367475790	4465	4465	4465	4465	0
245	20241210	150400	367475790	4465	4465	4465	4465	0
246	20241210	150300	367475790	4465	4485	4485	4465	350
247	20241210	150200	365911785	4500	4500	4500	4500	117
248	20241210	150100	365385285	4500	4500	4500	4500	1
249	20241210	150000	365380785	4530	4530	4530	4530	0
250	20241210	145900	365380785	4530	4530	4530	4530	101
251	20241210	145800	364923255	4530	4530	4530	4530	0
252	20241210	145700	364923255	4530	4515	4530	4515	456
253	20241210	145600	362860455	4510	4505	4510	4505	3054
254	20241210	145500	349086920	4510	4490	4510	4490	3000
255	20241210	145400	335560030	4495	4495	4495	4495	0
256	20241210	145300	335560030	4495	4495	4495	4495	0
257	20241210	145200	335560030	4495	4495	4495	4495	0
258	20241210	145100	335560030	4495	4475	4495	4475	135
259	20241210	145000	334954935	4475	4475	4475	4475	0
260	20241210	144900	334954935	4475	4475	4475	4475	1
261	20241210	144800	334950460	4470	4470	4470	4470	0
262	20241210	144700	334950460	4470	4470	4470	4470	532
263	20241210	144600	332572420	4495	4495	4495	4495	0
264	20241210	144500	332572420	4495	4495	4495	4495	0
265	20241210	144400	332572420	4495	4490	4495	4490	13
266	20241210	144300	332513990	4495	4495	4495	4495	0
267	20241210	144200	332513990	4495	4495	4495	4495	0
268	20241210	144100	332513990	4495	4495	4495	4495	0
269	20241210	144000	332513990	4495	4495	4495	4495	0
270	20241210	143900	332513990	4495	4495	4495	4495	0
271	20241210	143800	332513990	4495	4495	4495	4495	0
272	20241210	143700	332513990	4495	4490	4495	4490	25
273	20241210	143600	332401685	4465	4470	4470	4465	100
274	20241210	143500	331955055	4470	4470	4470	4470	0
275	20241210	143400	331955055	4470	4480	4480	4470	5
276	20241210	143300	331932680	4480	4500	4500	4480	171
277	20241210	143200	331164925	4520	4520	4520	4520	0
278	20241210	143100	331164925	4520	4520	4520	4520	0
279	20241210	143000	331164925	4520	4520	4520	4520	0
280	20241210	142900	331164925	4520	4520	4520	4520	2
281	20241210	142800	331155885	4520	4520	4520	4520	0
282	20241210	142700	331155885	4520	4490	4520	4490	5
283	20241210	142600	331133315	4520	4520	4520	4520	0
284	20241210	142500	331133315	4520	4520	4520	4520	0
285	20241210	142400	331133315	4520	4520	4520	4520	1
286	20241210	142300	331128795	4515	4515	4515	4515	305
287	20241210	142200	329751720	4505	4505	4505	4505	0
288	20241210	142100	329751720	4505	4505	4505	4505	0
289	20241210	142000	329751720	4505	4505	4505	4505	0
290	20241210	141900	329751720	4505	4505	4505	4505	0
291	20241210	141800	329751720	4505	4505	4505	4505	53
292	20241210	141700	329512955	4500	4500	4500	4500	0
293	20241210	141600	329512955	4500	4500	4500	4500	0
294	20241210	141500	329512955	4500	4500	4500	4500	119
295	20241210	141400	328977455	4500	4465	4500	4465	34
296	20241210	141300	328824775	4500	4500	4500	4500	47
297	20241210	141200	328613275	4495	4495	4495	4495	286
298	20241210	141100	327327705	4495	4465	4495	4465	55
299	20241210	141000	327080540	4495	4490	4495	4490	94
300	20241210	140900	326658380	4495	4495	4495	4495	0
301	20241210	140800	326658380	4495	4495	4495	4495	0
302	20241210	140700	326658380	4495	4495	4495	4495	0
303	20241210	140600	326658380	4495	4495	4495	4495	0
304	20241210	140500	326658380	4495	4495	4495	4495	0
305	20241210	140400	326658380	4495	4495	4495	4495	0
306	20241210	140300	326658380	4495	4495	4495	4495	0
307	20241210	140200	326658380	4495	4495	4495	4495	0
308	20241210	140100	326658380	4495	4490	4495	4490	150
309	20241210	140000	325984705	4490	4490	4490	4490	166
310	20241210	135900	325239365	4490	4485	4490	4485	51
311	20241210	135800	325010425	4485	4485	4485	4485	0
312	20241210	135700	325010425	4485	4485	4485	4485	142
313	20241210	135600	324373555	4485	4485	4485	4485	0
314	20241210	135500	324373555	4485	4485	4485	4485	55
315	20241210	135400	324126880	4485	4480	4485	4480	52
316	20241210	135300	323893910	4480	4480	4480	4480	0
317	20241210	135200	323893910	4480	4480	4480	4480	0
318	20241210	135100	323893910	4480	4480	4480	4480	117
319	20241210	135000	323369750	4485	4480	4485	4480	467
320	20241210	134900	321277330	4480	4480	4480	4480	124
321	20241210	134800	320721810	4475	4465	4475	4465	128
322	20241210	134700	320149500	4465	4465	4465	4465	0
323	20241210	134600	320149500	4465	4465	4465	4465	0
324	20241210	134500	320149500	4465	4465	4465	4465	0
325	20241210	134400	320149500	4465	4455	4465	4455	409
326	20241210	134300	318325575	4450	4455	4455	4450	638
327	20241210	134200	315486155	4465	4465	4465	4465	2
328	20241210	134100	315477225	4450	4450	4450	4450	0
329	20241210	134000	315477225	4450	4450	4450	4450	0
330	20241210	133900	315477225	4450	4450	4450	4450	0
331	20241210	133800	315477225	4450	4450	4450	4450	0
332	20241210	133700	315477225	4450	4450	4450	4450	0
333	20241210	133600	315477225	4450	4450	4450	4450	0
334	20241210	133500	315477225	4450	4450	4450	4450	0
335	20241210	133400	315477225	4450	4450	4450	4450	0
336	20241210	133300	315477225	4450	4450	4450	4450	310
337	20241210	133200	314097725	4450	4450	4455	4450	81
338	20241210	133100	313737175	4480	4485	4485	4475	91
339	20241210	133000	313329920	4455	4485	4485	4455	29
340	20241210	132900	313200665	4450	4455	4455	4450	100
341	20241210	132800	312755390	4490	4490	4490	4490	10
342	20241210	132700	312710490	4490	4485	4490	4455	5
343	20241210	132600	312688080	4485	4485	4485	4485	51
344	20241210	132500	312459345	4490	4490	4490	4490	0
345	20241210	132400	312459345	4490	4480	4490	4480	220
346	20241210	132300	311472800	4450	4450	4450	4450	1
347	20241210	132200	311468350	4495	4495	4495	4495	0
348	20241210	132100	311468350	4495	4495	4495	4495	354
349	20241210	132000	309877120	4485	4485	4485	4485	0
350	20241210	131900	309877120	4485	4430	4485	4430	3543
351	20241210	131800	294077815	4425	4425	4425	4425	0
352	20241210	131700	294077815	4425	4425	4425	4425	0
353	20241210	131600	294077815	4425	4425	4425	4425	0
354	20241210	131500	294077815	4425	4425	4425	4425	0
355	20241210	131400	294077815	4425	4425	4425	4425	228
356	20241210	131300	293068915	4425	4425	4425	4425	0
357	20241210	131200	293068915	4425	4425	4425	4425	0
358	20241210	131100	293068915	4425	4425	4425	4425	0
359	20241210	131000	293068915	4425	4425	4425	4425	75
360	20241210	130900	292737040	4425	4425	4425	4425	0
361	20241210	130800	292737040	4425	4425	4425	4425	2
362	20241210	130700	292728190	4395	4395	4395	4395	0
363	20241210	130600	292728190	4395	4395	4395	4395	0
364	20241210	130500	292728190	4395	4395	4395	4395	0
365	20241210	130400	292728190	4395	4395	4395	4395	0
366	20241210	130300	292728190	4395	4395	4395	4395	0
367	20241210	130200	292728190	4395	4395	4395	4395	75
368	20241210	130100	292398565	4395	4395	4395	4395	0
369	20241210	130000	292398565	4395	4395	4395	4395	9
370	20241210	125900	292359010	4395	4400	4400	4395	117
371	20241210	125800	291844235	4430	4430	4430	4430	85
372	20241210	125700	291467685	4425	4425	4425	4425	93
373	20241210	125600	291056160	4420	4420	4420	4420	0
374	20241210	125500	291056160	4420	4400	4420	4400	14
375	20241210	125400	290994340	4400	4400	4400	4400	0
376	20241210	125300	290994340	4400	4400	4400	4400	0
377	20241210	125200	290994340	4400	4400	4400	4400	0
378	20241210	125100	290994340	4400	4395	4400	4395	20
379	20241210	125000	290906405	4395	4395	4395	4385	16
380	20241210	124900	290836135	4385	4395	4395	4385	3
381	20241210	124800	290822960	4395	4400	4400	4395	2
382	20241210	124700	290814165	4385	4385	4410	4385	17
383	20241210	124600	290739245	4375	4390	4390	4375	275
384	20241210	124500	289535990	4390	4390	4390	4390	22
385	20241210	124400	289439410	4420	4400	4420	4400	16
386	20241210	124300	289368740	4425	4425	4425	4425	0
387	20241210	124200	289368740	4425	4425	4425	4425	0
388	20241210	124100	289368740	4425	4425	4425	4425	0
389	20241210	124000	289368740	4425	4425	4425	4425	0
390	20241210	123900	289368740	4425	4420	4425	4420	20
391	20241210	123800	289280290	4425	4420	4425	4420	2753
392	20241210	123700	277110915	4440	4440	4440	4440	0
393	20241210	123600	277110915	4440	4440	4440	4440	0
394	20241210	123500	277110915	4440	4430	4440	4430	186
395	20241210	123400	276286010	4440	4440	4440	4440	0
396	20241210	123300	276286010	4440	4440	4440	4440	35
397	20241210	123200	276130610	4420	4435	4440	4420	258
398	20241210	123100	274986720	4435	4425	4435	4425	337
399	20241210	123000	273494465	4425	4420	4425	4420	325
400	20241210	122900	272057670	4420	4420	4420	4420	10
401	20241210	122800	272013470	4420	4420	4420	4420	0
402	20241210	122700	272013470	4420	4420	4420	4420	0
403	20241210	122600	272013470	4420	4420	4420	4420	0
404	20241210	122500	272013470	4420	4425	4425	4420	35
405	20241210	122400	271858645	4415	4405	4415	4405	122
406	20241210	122300	271320055	4405	4400	4405	4400	3
407	20241210	122200	271306850	4400	4400	4400	4400	100
408	20241210	122100	270866850	4400	4400	4400	4400	0
409	20241210	122000	270866850	4400	4400	4400	4400	1
410	20241210	121900	270862450	4400	4400	4400	4400	0
411	20241210	121800	270862450	4400	4400	4400	4400	0
412	20241210	121700	270862450	4400	4375	4400	4375	65
413	20241210	121600	270577700	4375	4375	4375	4375	0
414	20241210	121500	270577700	4375	4385	4385	4375	27
415	20241210	121400	270459355	4380	4380	4380	4380	0
416	20241210	121300	270459355	4380	4380	4380	4380	125
417	20241210	121200	269911855	4375	4385	4385	4375	1025
418	20241210	121100	265419865	4405	4405	4405	4405	0
419	20241210	121000	265419865	4405	4405	4405	4405	0
420	20241210	120900	265419865	4405	4405	4405	4405	0
421	20241210	120800	265419865	4405	4405	4405	4405	0
422	20241210	120700	265419865	4405	4405	4405	4405	0
423	20241210	120600	265419865	4405	4405	4405	4405	0
424	20241210	120500	265419865	4405	4405	4405	4405	0
425	20241210	120400	265419865	4405	4405	4405	4405	0
426	20241210	120300	265419865	4405	4405	4405	4405	0
427	20241210	120200	265419865	4405	4405	4405	4405	17
428	20241210	120100	265344980	4425	4425	4425	4425	0
429	20241210	120000	265344980	4425	4400	4425	4400	50
430	20241210	115900	265123960	4410	4410	4410	4410	0
431	20241210	115800	265123960	4410	4410	4410	4410	531
432	20241210	115700	262782250	4390	4390	4390	4390	7
433	20241210	115600	262751520	4385	4385	4385	4385	1
434	20241210	115500	262747135	4380	4380	4380	4380	11
435	20241210	115400	262698955	4380	4380	4380	4380	1
436	20241210	115300	262694575	4390	4390	4390	4390	94
437	20241210	115200	262281915	4390	4390	4390	4390	899
438	20241210	115100	258335305	4390	4390	4390	4390	140
439	20241210	115000	257720705	4390	4390	4390	4390	0
440	20241210	114900	257720705	4390	4395	4395	4390	312
441	20241210	114800	256349470	4395	4395	4395	4395	0
442	20241210	114700	256349470	4395	4395	4395	4395	0
443	20241210	114600	256349470	4395	4395	4395	4395	0
444	20241210	114500	256349470	4395	4395	4395	4395	0
445	20241210	114400	256349470	4395	4395	4395	4395	0
446	20241210	114300	256349470	4395	4395	4395	4395	0
447	20241210	114200	256349470	4395	4395	4395	4395	0
448	20241210	114100	256349470	4395	4395	4395	4395	0
449	20241210	114000	256349470	4395	4395	4395	4395	8
450	20241210	113900	256314310	4420	4420	4420	4420	0
451	20241210	113800	256314310	4420	4420	4420	4420	115
452	20241210	113700	255806010	4420	4420	4420	4420	0
453	20241210	113600	255806010	4420	4420	4420	4420	127
454	20241210	113500	255244670	4420	4420	4420	4420	0
455	20241210	113400	255244670	4420	4405	4420	4405	1147
456	20241210	113300	250181235	4380	4380	4380	4380	0
457	20241210	113200	250181235	4380	4380	4380	4380	100
458	20241210	113100	249743235	4380	4380	4380	4380	0
459	20241210	113000	249743235	4380	4380	4380	4380	0
460	20241210	112900	249743235	4380	4380	4380	4380	0
461	20241210	112800	249743235	4380	4385	4385	4380	824
462	20241210	112700	246134065	4375	4375	4375	4375	2
463	20241210	112600	246125315	4375	4375	4375	4375	0
464	20241210	112500	246125315	4375	4375	4375	4375	0
465	20241210	112400	246125315	4375	4375	4375	4375	1
466	20241210	112300	246120940	4380	4380	4380	4380	0
467	20241210	112200	246120940	4380	4380	4380	4380	500
468	20241210	112100	243930940	4380	4380	4380	4380	0
469	20241210	112000	243930940	4380	4380	4380	4380	0
470	20241210	111900	243930940	4380	4405	4405	4380	121
471	20241210	111800	243400935	4410	4410	4410	4410	50
472	20241210	111700	243180435	4410	4405	4410	4405	82
473	20241210	111600	242819000	4405	4405	4405	4405	620
474	20241210	111500	240087900	4400	4400	4400	4400	720
475	20241210	111400	236919900	4400	4400	4400	4400	1
476	20241210	111300	236915500	4400	4400	4400	4400	25
477	20241210	111200	236805500	4395	4395	4395	4395	0
478	20241210	111100	236805500	4395	4395	4395	4395	0
479	20241210	111000	236805500	4395	4390	4395	4390	154
480	20241210	110900	236128695	4370	4370	4370	4370	0
481	20241210	110800	236128695	4370	4370	4370	4370	0
482	20241210	110700	236128695	4370	4370	4370	4370	0
483	20241210	110600	236128695	4370	4370	4370	4370	0
484	20241210	110500	236128695	4370	4370	4370	4370	1
485	20241210	110400	236124325	4370	4370	4370	4370	0
486	20241210	110300	236124325	4370	4370	4370	4370	0
487	20241210	110200	236124325	4370	4370	4370	4370	0
488	20241210	110100	236124325	4370	4370	4370	4370	0
489	20241210	110000	236124325	4370	4370	4370	4370	0
490	20241210	105900	236124325	4370	4370	4370	4370	0
491	20241210	105800	236124325	4370	4370	4370	4370	4
492	20241210	105700	236106845	4375	4375	4375	4375	0
493	20241210	105600	236106845	4375	4375	4375	4375	0
494	20241210	105500	236106845	4375	4375	4375	4375	413
495	20241210	105400	234299970	4405	4405	4405	4405	0
496	20241210	105300	234299970	4405	4405	4405	4405	20
497	20241210	105200	234211870	4410	4400	4425	4400	521
498	20241210	105100	231917280	4400	4400	4400	4400	135
499	20241210	105000	231323280	4370	4370	4370	4370	0
500	20241210	104900	231323280	4370	4370	4370	4370	0
501	20241210	104800	231323280	4370	4370	4370	4370	0
502	20241210	104700	231323280	4370	4370	4370	4370	0
503	20241210	104600	231323280	4370	4370	4370	4370	48
504	20241210	104500	231113520	4400	4405	4405	4400	683
505	20241210	104400	228107820	4405	4400	4405	4400	495
506	20241210	104300	225929135	4400	4395	4400	4395	275
507	20241210	104200	224719910	4395	4395	4395	4395	105
508	20241210	104100	224258435	4395	4395	4395	4395	1
509	20241210	104000	224254040	4395	4375	4395	4375	5544
510	20241210	103900	199931600	4370	4370	4370	4370	100
511	20241210	103800	199494600	4370	4360	4370	4360	1106
512	20241210	103700	194669710	4355	4350	4355	4350	818
513	20241210	103600	191109765	4350	4350	4350	4350	200
514	20241210	103500	190239765	4350	4350	4350	4350	0
515	20241210	103400	190239765	4350	4350	4350	4350	0
516	20241210	103300	190239765	4350	4350	4350	4350	0
517	20241210	103200	190239765	4350	4350	4350	4350	200
518	20241210	103100	189369765	4350	4350	4350	4350	320
519	20241210	103000	187977765	4330	4340	4340	4330	51
520	20241210	102900	187756445	4340	4340	4340	4340	0
521	20241210	102800	187756445	4340	4340	4340	4330	255
522	20241210	102700	186651745	4340	4340	4340	4340	0
523	20241210	102600	186651745	4340	4335	4340	4335	602
524	20241210	102500	184039070	4315	4315	4315	4315	1
525	20241210	102400	184034755	4315	4315	4315	4315	0
526	20241210	102300	184034755	4315	4315	4315	4315	1
527	20241210	102200	184030440	4320	4320	4320	4320	929
528	20241210	102100	180017160	4320	4320	4320	4320	37
529	20241210	102000	179857320	4330	4330	4330	4330	0
530	20241210	101900	179857320	4330	4330	4330	4330	98
531	20241210	101800	179432980	4330	4330	4330	4330	0
532	20241210	101700	179432980	4330	4330	4330	4330	841
533	20241210	101600	175791450	4350	4355	4355	4350	11
534	20241210	101500	175743595	4360	4360	4360	4360	0
535	20241210	101400	175743595	4360	4360	4360	4360	0
536	20241210	101300	175743595	4360	4360	4360	4360	0
537	20241210	101200	175743595	4360	4360	4360	4360	0
538	20241210	101100	175743595	4360	4340	4360	4340	186
539	20241210	101000	174935650	4340	4335	4340	4335	609
540	20241210	100900	172292650	4340	4340	4340	4340	0
541	20241210	100800	172292650	4340	4340	4340	4340	0
542	20241210	100700	172292650	4340	4330	4340	4330	100
543	20241210	100600	171859290	4320	4335	4335	4320	76
544	20241210	100500	171530955	4300	4335	4335	4300	320
545	20241210	100400	170154255	4335	4335	4335	4335	1
546	20241210	100300	170149920	4330	4300	4330	4300	502
547	20241210	100200	167976350	4330	4310	4330	4310	1294
548	20241210	100100	162393080	4310	4310	4310	4310	0
549	20241210	100000	162393080	4310	4310	4310	4310	0
550	20241210	095900	162393080	4310	4310	4310	4310	1
551	20241210	095800	162388770	4310	4310	4310	4310	0
552	20241210	095700	162388770	4310	4310	4310	4310	166
553	20241210	095600	161673310	4310	4310	4310	4310	171
554	20241210	095500	160936300	4285	4285	4285	4285	0
555	20241210	095400	160936300	4285	4285	4285	4285	0
556	20241210	095300	160936300	4285	4285	4285	4285	0
557	20241210	095200	160936300	4285	4285	4285	4285	0
558	20241210	095100	160936300	4285	4285	4285	4285	0
559	20241210	095000	160936300	4285	4285	4285	4285	0
560	20241210	094900	160936300	4285	4300	4300	4285	380
561	20241210	094800	159307810	4305	4305	4305	4305	0
562	20241210	094700	159307810	4305	4315	4315	4290	103
563	20241210	094600	158864900	4315	4315	4315	4315	1
564	20241210	094500	158860585	4320	4315	4325	4315	671
565	20241210	094400	155964210	4305	4305	4305	4305	100
566	20241210	094300	155533710	4315	4305	4315	4305	86
567	20241210	094200	155163055	4305	4305	4305	4305	1
568	20241210	094100	155158750	4285	4300	4300	4285	185
569	20241210	094000	154365760	4310	4310	4310	4310	0
570	20241210	093900	154365760	4310	4310	4310	4310	181
571	20241210	093800	153585650	4310	4310	4310	4305	9
572	20241210	093700	153546865	4305	4310	4310	4285	5
573	20241210	093600	153525345	4310	4300	4310	4300	823
574	20241210	093500	149981235	4305	4275	4305	4275	133
575	20241210	093400	149409195	4300	4275	4300	4275	192
576	20241210	093300	148584120	4300	4305	4305	4300	60
577	20241210	093200	148325870	4305	4305	4305	4305	52
578	20241210	093100	148102010	4305	4305	4305	4305	489
579	20241210	093000	145996865	4305	4305	4305	4305	34
580	20241210	092900	145850495	4310	4300	4310	4300	134
581	20241210	092800	145273785	4270	4270	4270	4270	0
582	20241210	092700	145273785	4270	4270	4270	4270	40
583	20241210	092600	145102985	4270	4280	4280	4270	204
584	20241210	092500	144229905	4295	4295	4295	4295	0
585	20241210	092400	144229905	4295	4300	4300	4295	525
586	20241210	092300	141972520	4335	4300	4335	4300	219
587	20241210	092200	141029560	4300	4305	4305	4290	4372
588	20241210	092100	122228510	4310	4325	4325	4310	82
589	20241210	092000	121874680	4325	4345	4345	4315	597
590	20241210	091900	119291305	4380	4380	4380	4380	12
591	20241210	091800	119238745	4385	4385	4385	4385	0
592	20241210	091700	119238745	4385	4355	4385	4355	110
593	20241210	091600	118756425	4390	4365	4395	4365	1706
594	20241210	091500	111277470	4355	4325	4355	4325	1283
595	20241210	091400	105714985	4330	4325	4330	4300	2615
596	20241210	091300	94452965	4325	4285	4325	4280	1981
597	20241210	091200	85942240	4300	4280	4325	4280	1364
598	20241210	091100	80086480	4285	4240	4285	4240	3024
599	20241210	091000	67233200	4230	4205	4230	4200	2155
600	20241210	090900	58165370	4205	4250	4250	4205	1715
601	20241210	090800	50928450	4250	4230	4250	4230	1715
602	20241210	090700	43664285	4230	4230	4235	4230	309
603	20241210	090600	42357205	4235	4235	4240	4235	127
604	20241210	090500	41818950	4240	4240	4240	4240	0
605	20241210	090400	41818950	4240	4205	4240	4205	154
606	20241210	090300	41169490	4240	4175	4240	4175	6018
607	20241210	090200	15946230	4175	4120	4175	4115	287
608	20241210	090100	14760530	4190	4155	4190	4155	615
609	20241210	090000	12192165	4155	4080	4155	4080	2982