KissMeData/033790/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191800	520195080	5050	5050	5050	5050	10414
3	20241210	191700	520195080	5050	5050	5050	5050	0
4	20241210	191600	520195080	5050	5050	5050	5050	0
5	20241210	191500	520195080	5050	5050	5050	5050	0
6	20241210	191400	520195080	5050	5050	5050	5050	0
7	20241210	191300	520195080	5050	5050	5050	5050	0
8	20241210	191200	520195080	5050	5050	5050	5050	0
9	20241210	191100	520195080	5050	5050	5050	5050	0
10	20241210	191000	520195080	5050	5050	5050	5050	0
11	20241210	190900	520195080	5050	5050	5050	5050	0
12	20241210	190800	520195080	5050	5050	5050	5050	0
13	20241210	190700	520195080	5050	5050	5050	5050	0
14	20241210	190600	520195080	5050	5050	5050	5050	0
15	20241210	190500	520195080	5050	5050	5050	5050	0
16	20241210	190400	520195080	5050	5050	5050	5050	0
17	20241210	190300	520195080	5050	5050	5050	5050	0
18	20241210	190200	520195080	5050	5050	5050	5050	0
19	20241210	190100	520195080	5050	5050	5050	5050	0
20	20241210	190000	520195080	5050	5050	5050	5050	0
21	20241210	185900	520195080	5050	5050	5050	5050	0
22	20241210	185800	520195080	5050	5050	5050	5050	0
23	20241210	185700	520195080	5050	5050	5050	5050	0
24	20241210	185600	520195080	5050	5050	5050	5050	0
25	20241210	185500	520195080	5050	5050	5050	5050	0
26	20241210	185400	520195080	5050	5050	5050	5050	0
27	20241210	185300	520195080	5050	5050	5050	5050	0
28	20241210	185200	520195080	5050	5050	5050	5050	0
29	20241210	185100	520195080	5050	5050	5050	5050	0
30	20241210	185000	520195080	5050	5050	5050	5050	0
31	20241210	184900	520195080	5050	5050	5050	5050	0
32	20241210	184800	520195080	5050	5050	5050	5050	10414
33	20241210	184700	520195080	5050	5050	5050	5050	0
34	20241210	184600	520195080	5050	5050	5050	5050	0
35	20241210	184500	520195080	5050	5050	5050	5050	0
36	20241210	184400	520195080	5050	5050	5050	5050	0
37	20241210	184300	520195080	5050	5050	5050	5050	0
38	20241210	184200	520195080	5050	5050	5050	5050	0
39	20241210	184100	520195080	5050	5050	5050	5050	0
40	20241210	184000	520195080	5050	5050	5050	5050	0
41	20241210	183900	520195080	5050	5050	5050	5050	0
42	20241210	183800	520195080	5050	5050	5050	5050	0
43	20241210	183700	520195080	5050	5050	5050	5050	0
44	20241210	183600	520195080	5050	5050	5050	5050	0
45	20241210	183500	520195080	5050	5050	5050	5050	0
46	20241210	183400	520195080	5050	5050	5050	5050	0
47	20241210	183300	520195080	5050	5050	5050	5050	0
48	20241210	183200	520195080	5050	5050	5050	5050	0
49	20241210	183100	520195080	5050	5050	5050	5050	0
50	20241210	183000	520195080	5050	5050	5050	5050	0
51	20241210	182900	520195080	5050	5050	5050	5050	0
52	20241210	182800	520195080	5050	5050	5050	5050	0
53	20241210	182700	520195080	5050	5050	5050	5050	0
54	20241210	182600	520195080	5050	5050	5050	5050	0
55	20241210	182500	520195080	5050	5050	5050	5050	0
56	20241210	182400	520195080	5050	5050	5050	5050	0
57	20241210	182300	520195080	5050	5050	5050	5050	0
58	20241210	182200	520195080	5050	5050	5050	5050	0
59	20241210	182100	520195080	5050	5050	5050	5050	0
60	20241210	182000	520195080	5050	5050	5050	5050	0
61	20241210	181900	520195080	5050	5050	5050	5050	0
62	20241210	181800	520195080	5050	5050	5050	5050	10414
63	20241210	181700	520195080	5050	5050	5050	5050	0
64	20241210	181600	520195080	5050	5050	5050	5050	0
65	20241210	181500	520195080	5050	5050	5050	5050	0
66	20241210	181400	520195080	5050	5050	5050	5050	0
67	20241210	181300	520195080	5050	5050	5050	5050	0
68	20241210	181200	520195080	5050	5050	5050	5050	0
69	20241210	181100	520195080	5050	5050	5050	5050	0
70	20241210	181000	520195080	5050	5050	5050	5050	0
71	20241210	180900	520195080	5050	5050	5050	5050	0
72	20241210	180800	520195080	5050	5050	5050	5050	0
73	20241210	180700	520195080	5050	5050	5050	5050	0
74	20241210	180600	520195080	5050	5050	5050	5050	0
75	20241210	180500	520195080	5050	5050	5050	5050	0
76	20241210	180400	520195080	5050	5050	5050	5050	0
77	20241210	180300	520195080	5050	5050	5050	5050	0
78	20241210	180200	520195080	5050	5050	5050	5050	0
79	20241210	180100	520195080	5050	5050	5050	5050	0
80	20241210	180000	520195080	5050	5050	5050	5050	0
81	20241210	175900	520195080	5050	5050	5050	5050	0
82	20241210	175800	520195080	5050	5050	5050	5050	0
83	20241210	175700	520195080	5050	5050	5050	5050	0
84	20241210	175600	520195080	5050	5050	5050	5050	0
85	20241210	175500	520195080	5050	5050	5050	5050	0
86	20241210	175400	520195080	5050	5050	5050	5050	0
87	20241210	175300	520195080	5050	5050	5050	5050	0
88	20241210	175200	520195080	5050	5050	5050	5050	0
89	20241210	175100	520195080	5050	5050	5050	5050	0
90	20241210	175000	520195080	5050	5050	5050	5050	0
91	20241210	174900	520195080	5050	5050	5050	5050	0
92	20241210	174800	520195080	5050	5050	5050	5050	10414
93	20241210	174700	520195080	5050	5050	5050	5050	0
94	20241210	174600	520195080	5050	5050	5050	5050	0
95	20241210	174500	520195080	5050	5050	5050	5050	0
96	20241210	174400	520195080	5050	5050	5050	5050	0
97	20241210	174300	520195080	5050	5050	5050	5050	0
98	20241210	174200	520195080	5050	5050	5050	5050	0
99	20241210	174100	520195080	5050	5050	5050	5050	0
100	20241210	174000	520195080	5050	5050	5050	5050	0
101	20241210	173900	520195080	5050	5050	5050	5050	0
102	20241210	173800	520195080	5050	5050	5050	5050	0
103	20241210	173700	520195080	5050	5050	5050	5050	0
104	20241210	173600	520195080	5050	5050	5050	5050	0
105	20241210	173500	520195080	5050	5050	5050	5050	0
106	20241210	173400	520195080	5050	5050	5050	5050	0
107	20241210	173300	520195080	5050	5050	5050	5050	0
108	20241210	173200	520195080	5050	5050	5050	5050	0
109	20241210	173100	520195080	5050	5050	5050	5050	0
110	20241210	173000	520195080	5050	5050	5050	5050	0
111	20241210	172900	520195080	5050	5050	5050	5050	0
112	20241210	172800	520195080	5050	5050	5050	5050	0
113	20241210	172700	520195080	5050	5050	5050	5050	0
114	20241210	172600	520195080	5050	5050	5050	5050	0
115	20241210	172500	520195080	5050	5050	5050	5050	0
116	20241210	172400	520195080	5050	5050	5050	5050	0
117	20241210	172300	520195080	5050	5050	5050	5050	0
118	20241210	172200	520195080	5050	5050	5050	5050	0
119	20241210	172100	520195080	5050	5050	5050	5050	0
120	20241210	172000	520195080	5050	5050	5050	5050	0
121	20241210	171900	520195080	5050	5050	5050	5050	0
122	20241210	171800	520195080	5050	5050	5050	5050	10414
123	20241210	171700	520195080	5050	5050	5050	5050	0
124	20241210	171600	520195080	5050	5050	5050	5050	0
125	20241210	171500	520195080	5050	5050	5050	5050	0
126	20241210	171400	520195080	5050	5050	5050	5050	0
127	20241210	171300	520195080	5050	5050	5050	5050	0
128	20241210	171200	520195080	5050	5050	5050	5050	0
129	20241210	171100	520195080	5050	5050	5050	5050	0
130	20241210	171000	520195080	5050	5050	5050	5050	0
131	20241210	170900	520195080	5050	5050	5050	5050	0
132	20241210	170800	520195080	5050	5050	5050	5050	0
133	20241210	170700	520195080	5050	5050	5050	5050	0
134	20241210	170600	520195080	5050	5050	5050	5050	0
135	20241210	170500	520195080	5050	5050	5050	5050	0
136	20241210	170400	520195080	5050	5050	5050	5050	0
137	20241210	170300	520195080	5050	5050	5050	5050	0
138	20241210	170200	520195080	5050	5050	5050	5050	0
139	20241210	170100	520195080	5050	5050	5050	5050	0
140	20241210	170000	520195080	5050	5050	5050	5050	0
141	20241210	165900	520195080	5050	5050	5050	5050	0
142	20241210	165800	520195080	5050	5050	5050	5050	0
143	20241210	165700	520195080	5050	5050	5050	5050	0
144	20241210	165600	520195080	5050	5050	5050	5050	0
145	20241210	165500	520195080	5050	5050	5050	5050	0
146	20241210	165400	520195080	5050	5050	5050	5050	0
147	20241210	165300	520195080	5050	5050	5050	5050	0
148	20241210	165200	520195080	5050	5050	5050	5050	0
149	20241210	165100	520195080	5050	5050	5050	5050	0
150	20241210	165000	520195080	5050	5050	5050	5050	0
151	20241210	164900	520195080	5050	5050	5050	5050	0
152	20241210	164800	520195080	5050	5050	5050	5050	10414
153	20241210	164700	520195080	5050	5050	5050	5050	0
154	20241210	164600	520195080	5050	5050	5050	5050	0
155	20241210	164500	520195080	5050	5050	5050	5050	0
156	20241210	164400	520195080	5050	5050	5050	5050	0
157	20241210	164300	520195080	5050	5050	5050	5050	0
158	20241210	164200	520195080	5050	5050	5050	5050	0
159	20241210	164100	520195080	5050	5050	5050	5050	0
160	20241210	164000	520195080	5050	5050	5050	5050	0
161	20241210	163900	520195080	5050	5050	5050	5050	0
162	20241210	163800	520195080	5050	5050	5050	5050	0
163	20241210	163700	520195080	5050	5050	5050	5050	0
164	20241210	163600	520195080	5050	5050	5050	5050	0
165	20241210	163500	520195080	5050	5050	5050	5050	0
166	20241210	163400	520195080	5050	5050	5050	5050	0
167	20241210	163300	520195080	5050	5050	5050	5050	0
168	20241210	163200	520195080	5050	5050	5050	5050	0
169	20241210	163100	520195080	5050	5050	5050	5050	0
170	20241210	163000	520195080	5050	5050	5050	5050	0
171	20241210	162900	520195080	5050	5050	5050	5050	0
172	20241210	162800	520195080	5050	5050	5050	5050	0
173	20241210	162700	520195080	5050	5050	5050	5050	0
174	20241210	162600	520195080	5050	5050	5050	5050	0
175	20241210	162500	520195080	5050	5050	5050	5050	0
176	20241210	162400	520195080	5050	5050	5050	5050	0
177	20241210	162300	520195080	5050	5050	5050	5050	0
178	20241210	162200	520195080	5050	5050	5050	5050	0
179	20241210	162100	520195080	5050	5050	5050	5050	0
180	20241210	162000	520195080	5050	5050	5050	5050	0
181	20241210	161900	520195080	5050	5050	5050	5050	0
182	20241210	161800	520195080	5050	5050	5050	5050	10414
183	20241210	161700	520195080	5050	5050	5050	5050	0
184	20241210	161600	520195080	5050	5050	5050	5050	0
185	20241210	161500	520195080	5050	5050	5050	5050	0
186	20241210	161400	520195080	5050	5050	5050	5050	0
187	20241210	161300	520195080	5050	5050	5050	5050	0
188	20241210	161200	520195080	5050	5050	5050	5050	0
189	20241210	161100	520195080	5050	5050	5050	5050	0
190	20241210	161000	520195080	5050	5050	5050	5050	0
191	20241210	160900	520195080	5050	5050	5050	5050	0
192	20241210	160800	520195080	5050	5050	5050	5050	0
193	20241210	160700	520195080	5050	5050	5050	5050	0
194	20241210	160600	520195080	5050	5050	5050	5050	0
195	20241210	160500	520195080	5050	5050	5050	5050	0
196	20241210	160400	520195080	5050	5050	5050	5050	0
197	20241210	160300	520195080	5050	5050	5050	5050	0
198	20241210	160200	520195080	5050	5050	5050	5050	0
199	20241210	160100	520195080	5050	5050	5050	5050	0
200	20241210	160000	520195080	5050	5050	5050	5050	0
201	20241210	155900	520195080	5050	5050	5050	5050	0
202	20241210	155800	520195080	5050	5050	5050	5050	0
203	20241210	155700	520195080	5050	5050	5050	5050	0
204	20241210	155600	520195080	5050	5050	5050	5050	0
205	20241210	155500	520195080	5050	5050	5050	5050	0
206	20241210	155400	520195080	5050	5050	5050	5050	0
207	20241210	155300	520195080	5050	5050	5050	5050	0
208	20241210	155200	520195080	5050	5050	5050	5050	0
209	20241210	155100	520195080	5050	5050	5050	5050	0
210	20241210	155000	520195080	5050	5050	5050	5050	0
211	20241210	154900	520195080	5050	5050	5050	5050	0
212	20241210	154800	520195080	5050	5050	5050	5050	10414
213	20241210	154700	520195080	5050	5050	5050	5050	0
214	20241210	154600	520195080	5050	5050	5050	5050	0
215	20241210	154500	520195080	5050	5050	5050	5050	0
216	20241210	154400	520195080	5050	5050	5050	5050	0
217	20241210	154300	520195080	5050	5050	5050	5050	0
218	20241210	154200	520195080	5050	5050	5050	5050	0
219	20241210	154100	520195080	5050	5050	5050	5050	0
220	20241210	154000	520195080	5050	5050	5050	5050	0
221	20241210	153900	520195080	5050	5050	5050	5050	0
222	20241210	153800	520195080	5050	5050	5050	5050	0
223	20241210	153700	520195080	5050	5050	5050	5050	0
224	20241210	153600	520195080	5050	5050	5050	5050	0
225	20241210	153500	520195080	5050	5050	5050	5050	0
226	20241210	153400	520195080	5050	5050	5050	5050	0
227	20241210	153300	520195080	5050	5050	5050	5050	0
228	20241210	153200	520195080	5050	5050	5050	5050	0
229	20241210	153100	520195080	5050	5050	5050	5050	0
230	20241210	153000	520195080	5050	5050	5050	5050	10414
231	20241210	152900	467604380	5010	5010	5010	5010	0
232	20241210	152800	467604380	5010	5010	5010	5010	0
233	20241210	152700	467604380	5010	5010	5010	5010	0
234	20241210	152600	467604380	5010	5010	5010	5010	0
235	20241210	152500	467604380	5010	5010	5010	5010	0
236	20241210	152400	467604380	5010	5010	5010	5010	0
237	20241210	152300	467604380	5010	5010	5010	5010	0
238	20241210	152200	467604380	5010	5010	5010	5010	0
239	20241210	152100	467604380	5010	5010	5010	5010	0
240	20241210	152000	467604380	5010	5010	5010	5010	0
241	20241210	151900	467604380	5010	5010	5010	4990	50
242	20241210	151800	467354240	5030	5040	5040	5020	307
243	20241210	151700	465810280	5030	5040	5040	5020	562
244	20241210	151600	462986700	5030	5040	5040	5030	417
245	20241210	151500	460885210	5040	5040	5040	5030	327
246	20241210	151400	459237530	5020	5020	5040	5020	356
247	20241210	151300	457445920	5030	5020	5030	5020	6
248	20241210	151200	457415790	5040	5020	5040	5020	39
249	20241210	151100	457219790	5040	5030	5040	4950	1667
250	20241210	151000	448887940	5050	5040	5050	5040	2
251	20241210	150900	448877850	5050	5050	5060	5050	43
252	20241210	150800	448660690	5060	5070	5070	5060	348
253	20241210	150700	446899540	5070	5050	5070	5050	2961
254	20241210	150600	431922800	5040	5020	5040	5020	2978
255	20241210	150500	416934500	5030	5030	5030	5030	0
256	20241210	150400	416934500	5030	5020	5030	5020	21
257	20241210	150300	416829070	5030	5030	5030	5030	0
258	20241210	150200	416829070	5030	5030	5030	5030	20
259	20241210	150100	416728470	5030	5030	5030	5030	1
260	20241210	150000	416723440	5020	5020	5030	5020	52
261	20241210	145900	416462390	5030	5020	5030	5020	34
262	20241210	145800	416291660	5020	5020	5020	5020	53
263	20241210	145700	416025600	5020	5020	5020	5020	0
264	20241210	145600	416025600	5020	5020	5020	5020	0
265	20241210	145500	416025600	5020	5030	5030	5020	25
266	20241210	145400	415900000	5050	5050	5050	5050	0
267	20241210	145300	415900000	5050	5050	5050	5050	1
268	20241210	145200	415894950	5010	5050	5050	5010	81
269	20241210	145100	415488650	4990	5030	5030	4990	650
270	20241210	145000	412236855	5030	5040	5050	5010	41
271	20241210	144900	412030835	5050	5040	5050	5030	28
272	20241210	144800	411889825	5050	5050	5050	5050	0
273	20241210	144700	411889825	5050	5050	5050	5050	1
274	20241210	144600	411884775	5030	5040	5040	5030	125
275	20241210	144500	411255805	5060	5060	5060	5060	0
276	20241210	144400	411255805	5060	5060	5060	5060	0
277	20241210	144300	411255805	5060	5060	5060	5060	0
278	20241210	144200	411255805	5060	5060	5060	5060	0
279	20241210	144100	411255805	5060	5060	5060	5030	272
280	20241210	144000	409887325	5050	5050	5060	5050	14
281	20241210	143900	409816615	5070	5050	5070	5050	32
282	20241210	143800	409654975	5040	5040	5070	5040	46
283	20241210	143700	409422955	5040	5040	5040	5040	34
284	20241210	143600	409251595	5040	5060	5060	5040	1065
285	20241210	143500	403863045	5060	5060	5060	5060	2
286	20241210	143400	403852925	5070	5060	5070	5060	13
287	20241210	143300	403787135	5080	5050	5080	5050	1285
288	20241210	143200	397293425	5040	5030	5050	5030	781
289	20241210	143100	393363855	5020	5020	5020	5020	0
290	20241210	143000	393363855	5020	5020	5030	5020	191
291	20241210	142900	392404735	5030	5030	5050	5030	1373
292	20241210	142800	385489295	5030	5030	5030	5030	0
293	20241210	142700	385489295	5030	5030	5030	5030	0
294	20241210	142600	385489295	5030	5030	5030	5030	200
295	20241210	142500	384483295	5030	5020	5030	5020	16
296	20241210	142400	384402965	5030	5030	5030	4995	30
297	20241210	142300	384252845	5030	5030	5030	5030	87
298	20241210	142200	383815235	5030	5030	5030	5030	50
299	20241210	142100	383563735	5030	5030	5030	5030	1
300	20241210	142000	383558705	5010	5000	5030	5000	158
301	20241210	141900	382767875	5000	5000	5000	5000	1
302	20241210	141800	382762875	5030	5030	5030	5030	30
303	20241210	141700	382611975	5040	5000	5040	5000	102
304	20241210	141600	382101615	5010	5010	5010	5010	9
305	20241210	141500	382056525	5000	5030	5030	5000	10
306	20241210	141400	382006495	5010	5010	5010	5010	9
307	20241210	141300	381961405	5040	5040	5040	5040	0
308	20241210	141200	381961405	5040	5040	5050	5010	127
309	20241210	141100	381323565	5040	4995	5040	4995	1000
310	20241210	141000	376320950	4995	4980	4995	4970	22
311	20241210	140900	376211485	5000	4995	5000	4995	11
312	20241210	140800	376156535	5000	5000	5000	5000	0
313	20241210	140700	376156535	5000	4985	5000	4985	3265
314	20241210	140600	359861700	4990	4990	4990	4990	0
315	20241210	140500	359861700	4990	4965	4990	4965	1297
316	20241210	140400	353413425	4970	4970	4970	4970	0
317	20241210	140300	353413425	4970	4970	4970	4970	0
318	20241210	140200	353413425	4970	4970	4970	4970	0
319	20241210	140100	353413425	4970	4970	4970	4970	0
320	20241210	140000	353413425	4970	4970	4970	4970	0
321	20241210	135900	353413425	4970	4970	4970	4970	0
322	20241210	135800	353413425	4970	4970	4970	4970	0
323	20241210	135700	353413425	4970	4970	4970	4970	0
324	20241210	135600	353413425	4970	4970	4970	4970	0
325	20241210	135500	353413425	4970	4970	4970	4970	0
326	20241210	135400	353413425	4970	4970	4970	4970	0
327	20241210	135300	353413425	4970	4970	4970	4970	0
328	20241210	135200	353413425	4970	4970	4970	4970	0
329	20241210	135100	353413425	4970	4970	4970	4970	43
330	20241210	135000	353199715	4970	4945	4970	4930	22
331	20241210	134900	353090915	4975	4975	4975	4975	0
332	20241210	134800	353090915	4975	4985	4985	4960	538
333	20241210	134700	350422395	4965	4965	4965	4965	0
334	20241210	134600	350422395	4965	4965	4965	4965	0
335	20241210	134500	350422395	4965	4965	4965	4960	302
336	20241210	134400	348923975	4985	4985	4985	4985	0
337	20241210	134300	348923975	4985	4985	4985	4985	5
338	20241210	134200	348899050	4990	4990	4990	4990	0
339	20241210	134100	348899050	4990	4990	4990	4990	0
340	20241210	134000	348899050	4990	4990	4990	4990	1
341	20241210	133900	348894060	4955	4990	4990	4955	330
342	20241210	133800	347258560	4990	4990	4990	4990	100
343	20241210	133700	346759560	4955	4955	4955	4955	31
344	20241210	133600	346605955	4990	4990	4990	4990	11
345	20241210	133500	346551065	4990	4990	4990	4990	1
346	20241210	133400	346546075	4965	4990	4990	4965	637
347	20241210	133300	343367670	4990	4975	4990	4975	406
348	20241210	133200	341343050	4985	4985	4985	4985	0
349	20241210	133100	341343050	4985	4985	4985	4985	1
350	20241210	133000	341338065	4910	4910	4910	4910	21
351	20241210	132900	341234955	4995	4935	4995	4935	3000
352	20241210	132800	326395405	4935	4935	4935	4935	0
353	20241210	132700	326395405	4935	4935	4935	4935	1
354	20241210	132600	326390470	4900	4900	4900	4900	320
355	20241210	132500	324822470	4935	4935	4935	4935	0
356	20241210	132400	324822470	4935	4935	4935	4935	2
357	20241210	132300	324812600	4935	4935	4935	4935	32
358	20241210	132200	324654680	4935	4935	4935	4935	2000
359	20241210	132100	314784680	4940	4940	4940	4940	0
360	20241210	132000	314784680	4940	4940	4940	4940	0
361	20241210	131900	314784680	4940	4940	4940	4940	0
362	20241210	131800	314784680	4940	4940	4940	4940	0
363	20241210	131700	314784680	4940	4940	4940	4940	0
364	20241210	131600	314784680	4940	4930	4940	4930	401
365	20241210	131500	312806575	4875	4875	4875	4875	636
366	20241210	131400	309706075	4945	4900	4945	4900	3000
367	20241210	131300	294984920	4885	4900	4900	4885	182
368	20241210	131200	294094240	4870	4870	4870	4870	0
369	20241210	131100	294094240	4870	4870	4870	4870	0
370	20241210	131000	294094240	4870	4870	4870	4870	21
371	20241210	130900	293991970	4945	4885	4945	4885	1000
372	20241210	130800	289077800	4885	4885	4885	4885	20
373	20241210	130700	288980100	4885	4885	4885	4885	0
374	20241210	130600	288980100	4885	4885	4885	4885	0
375	20241210	130500	288980100	4885	4870	4885	4870	651
376	20241210	130400	285809715	4870	4870	4870	4870	50
377	20241210	130300	285566215	4870	4870	4870	4870	14
378	20241210	130200	285498035	4870	4900	4900	4870	620
379	20241210	130100	282469635	4900	4900	4900	4900	0
380	20241210	130000	282469635	4900	4895	4900	4895	700
381	20241210	125900	279039830	4900	4870	4900	4870	1000
382	20241210	125800	274149225	4870	4865	4870	4865	1500
383	20241210	125700	266846120	4810	4810	4810	4810	872
384	20241210	125600	262651800	4815	4835	4835	4815	324
385	20241210	125500	261087330	4875	4875	4875	4875	0
386	20241210	125400	261087330	4875	4875	4875	4875	0
387	20241210	125300	261087330	4875	4875	4875	4875	0
388	20241210	125200	261087330	4875	4875	4875	4875	0
389	20241210	125100	261087330	4875	4875	4875	4875	1
390	20241210	125000	261082455	4825	4885	4885	4825	22
391	20241210	124900	260976195	4885	4875	4885	4875	10
392	20241210	124800	260927395	4815	4815	4815	4815	0
393	20241210	124700	260927395	4815	4815	4815	4815	12
394	20241210	124600	260869615	4875	4875	4875	4875	0
395	20241210	124500	260869615	4875	4875	4875	4875	0
396	20241210	124400	260869615	4875	4875	4875	4875	0
397	20241210	124300	260869615	4875	4875	4875	4875	0
398	20241210	124200	260869615	4875	4875	4875	4875	0
399	20241210	124100	260869615	4875	4875	4875	4875	0
400	20241210	124000	260869615	4875	4875	4875	4875	0
401	20241210	123900	260869615	4875	4875	4875	4805	102
402	20241210	123800	260377100	4835	4845	4845	4835	100
403	20241210	123700	259893160	4845	4845	4845	4845	100
404	20241210	123600	259408660	4850	4850	4850	4850	0
405	20241210	123500	259408660	4850	4850	4850	4845	356
406	20241210	123400	257682090	4850	4850	4850	4850	200
407	20241210	123300	256712090	4875	4875	4875	4875	1
408	20241210	123200	256707215	4845	4845	4845	4845	0
409	20241210	123100	256707215	4845	4845	4845	4845	1
410	20241210	123000	256702370	4835	4845	4845	4835	21
411	20241210	122900	256600705	4880	4880	4880	4880	0
412	20241210	122800	256600705	4880	4880	4880	4880	0
413	20241210	122700	256600705	4880	4880	4880	4880	0
414	20241210	122600	256600705	4880	4880	4880	4880	0
415	20241210	122500	256600705	4880	4880	4880	4880	0
416	20241210	122400	256600705	4880	4880	4880	4880	0
417	20241210	122300	256600705	4880	4880	4880	4880	0
418	20241210	122200	256600705	4880	4880	4880	4880	0
419	20241210	122100	256600705	4880	4880	4880	4880	0
420	20241210	122000	256600705	4880	4850	4880	4850	51
421	20241210	121900	256353265	4835	4835	4835	4835	0
422	20241210	121800	256353265	4835	4835	4835	4835	0
423	20241210	121700	256353265	4835	4840	4840	4835	100
424	20241210	121600	255869630	4850	4850	4850	4850	10
425	20241210	121500	255821130	4850	4850	4850	4850	0
426	20241210	121400	255821130	4850	4850	4850	4850	1
427	20241210	121300	255816280	4840	4840	4840	4840	135
428	20241210	121200	255162880	4850	4850	4850	4850	0
429	20241210	121100	255162880	4850	4880	4880	4850	36
430	20241210	121000	254988130	4835	4850	4850	4835	21
431	20241210	120900	254886420	4885	4885	4885	4885	0
432	20241210	120800	254886420	4885	4885	4885	4885	790
433	20241210	120700	251027270	4885	4885	4885	4885	0
434	20241210	120600	251027270	4885	4885	4885	4885	0
435	20241210	120500	251027270	4885	4885	4885	4885	0
436	20241210	120400	251027270	4885	4885	4885	4885	0
437	20241210	120300	251027270	4885	4885	4885	4885	0
438	20241210	120200	251027270	4885	4885	4885	4885	0
439	20241210	120100	251027270	4885	4880	4885	4880	2
440	20241210	120000	251017505	4885	4885	4885	4885	1
441	20241210	115900	251012620	4860	4860	4860	4860	161
442	20241210	115800	250230160	4890	4890	4890	4890	2
443	20241210	115700	250220380	4900	4900	4900	4900	0
444	20241210	115600	250220380	4900	4900	4900	4900	0
445	20241210	115500	250220380	4900	4900	4900	4900	1
446	20241210	115400	250215480	4910	4910	4910	4910	0
447	20241210	115300	250215480	4910	4910	4910	4910	0
448	20241210	115200	250215480	4910	4910	4910	4910	0
449	20241210	115100	250215480	4910	4910	4910	4865	3
450	20241210	115000	250200795	4860	4865	4865	4860	21
451	20241210	114900	250098710	4920	4920	4920	4920	0
452	20241210	114800	250098710	4920	4920	4920	4920	0
453	20241210	114700	250098710	4920	4920	4920	4920	500
454	20241210	114600	247638710	4920	4920	4920	4920	0
455	20241210	114500	247638710	4920	4920	4920	4920	154
456	20241210	114400	246881030	4920	4920	4920	4920	0
457	20241210	114300	246881030	4920	4915	4920	4915	1012
458	20241210	114200	241903130	4915	4910	4915	4910	116
459	20241210	114100	241332995	4920	4920	4920	4920	1
460	20241210	114000	241328075	4925	4925	4925	4925	77
461	20241210	113900	240948850	4850	4850	4850	4850	0
462	20241210	113800	240948850	4850	4945	4945	4850	982
463	20241210	113700	236151810	4945	4900	4945	4900	1026
464	20241210	113600	231087365	4890	4890	4890	4890	1466
465	20241210	113500	223918625	4895	4895	4895	4895	279
466	20241210	113400	222552920	4920	4920	4920	4920	0
467	20241210	113300	222552920	4920	4920	4920	4920	0
468	20241210	113200	222552920	4920	4900	4920	4900	501
469	20241210	113100	220098000	4900	4900	4900	4900	1001
470	20241210	113000	215193100	4895	4905	4905	4895	51
471	20241210	112900	214943155	4915	4905	4915	4905	401
472	20241210	112800	212972250	4905	4880	4905	4880	4991
473	20241210	112700	188576540	4880	4880	4880	4880	0
474	20241210	112600	188576540	4880	4880	4880	4880	94
475	20241210	112500	188117820	4875	4855	4875	4855	732
476	20241210	112400	184552445	4855	4855	4855	4855	0
477	20241210	112300	184552445	4855	4855	4855	4855	0
478	20241210	112200	184552445	4855	4850	4855	4850	49
479	20241210	112100	184314780	4860	4860	4860	4860	0
480	20241210	112000	184314780	4860	4855	4860	4855	302
481	20241210	111900	182848565	4865	4865	4865	4865	0
482	20241210	111800	182848565	4865	4865	4865	4865	0
483	20241210	111700	182848565	4865	4865	4865	4865	0
484	20241210	111600	182848565	4865	4865	4865	4865	0
485	20241210	111500	182848565	4865	4865	4865	4865	2
486	20241210	111400	182838835	4855	4855	4855	4855	1
487	20241210	111300	182833980	4865	4865	4865	4865	0
488	20241210	111200	182833980	4865	4865	4865	4865	1
489	20241210	111100	182829115	4860	4855	4860	4855	2
490	20241210	111000	182819400	4855	4855	4855	4855	21
491	20241210	110900	182717445	4875	4875	4875	4875	0
492	20241210	110800	182717445	4875	4875	4875	4875	0
493	20241210	110700	182717445	4875	4875	4875	4875	0
494	20241210	110600	182717445	4875	4875	4875	4875	0
495	20241210	110500	182717445	4875	4875	4875	4875	2
496	20241210	110400	182707695	4875	4875	4875	4875	0
497	20241210	110300	182707695	4875	4875	4875	4875	0
498	20241210	110200	182707695	4875	4875	4875	4875	0
499	20241210	110100	182707695	4875	4875	4875	4875	5
500	20241210	110000	182683320	4880	4880	4880	4880	0
501	20241210	105900	182683320	4880	4880	4880	4880	0
502	20241210	105800	182683320	4880	4880	4880	4880	1
503	20241210	105700	182678440	4870	4870	4870	4870	0
504	20241210	105600	182678440	4870	4870	4870	4870	0
505	20241210	105500	182678440	4870	4870	4870	4870	204
506	20241210	105400	181684960	4885	4885	4885	4885	0
507	20241210	105300	181684960	4885	4885	4885	4885	0
508	20241210	105200	181684960	4885	4885	4885	4885	0
509	20241210	105100	181684960	4885	4835	4885	4835	34
510	20241210	105000	181519190	4835	4880	4880	4835	522
511	20241210	104900	178972775	4880	4880	4880	4880	1
512	20241210	104800	178967895	4880	4875	4880	4875	323
513	20241210	104700	177393245	4865	4865	4865	4865	1
514	20241210	104600	177388380	4850	4850	4850	4850	2125
515	20241210	104500	167082130	4850	4850	4850	4850	875
516	20241210	104400	162838380	4850	4865	4865	4850	31
517	20241210	104300	162687940	4865	4860	4865	4860	20
518	20241210	104200	162590645	4865	4850	4865	4850	460
519	20241210	104100	160352895	4865	4830	4865	4830	1256
520	20241210	104000	154273890	4840	4820	4840	4820	394
521	20241210	103900	152372830	4825	4825	4825	4825	0
522	20241210	103800	152372830	4825	4825	4825	4825	11
523	20241210	103700	152319755	4815	4795	4815	4795	1481
524	20241210	103600	145196510	4790	4790	4790	4790	22
525	20241210	103500	145091130	4795	4795	4795	4795	0
526	20241210	103400	145091130	4795	4795	4795	4795	0
527	20241210	103300	145091130	4795	4795	4795	4795	2
528	20241210	103200	145081540	4795	4795	4795	4795	1
529	20241210	103100	145076745	4750	4750	4750	4750	1
530	20241210	103000	145071995	4750	4750	4750	4750	21
531	20241210	102900	144972245	4795	4795	4795	4795	1
532	20241210	102800	144967450	4790	4790	4790	4790	0
533	20241210	102700	144967450	4790	4790	4790	4790	0
534	20241210	102600	144967450	4790	4790	4790	4790	0
535	20241210	102500	144967450	4790	4790	4790	4790	0
536	20241210	102400	144967450	4790	4785	4790	4785	202
537	20241210	102300	144000875	4785	4785	4785	4785	0
538	20241210	102200	144000875	4785	4785	4785	4785	1
539	20241210	102100	143996090	4740	4750	4750	4735	62
540	20241210	102000	143702070	4795	4745	4795	4745	4265
541	20241210	101900	123421035	4745	4745	4745	4745	1
542	20241210	101800	123416290	4715	4715	4715	4715	100
543	20241210	101700	122944790	4750	4750	4750	4720	502
544	20241210	101600	120575290	4750	4750	4750	4750	0
545	20241210	101500	120575290	4750	4750	4750	4750	300
546	20241210	101400	119150290	4750	4755	4755	4735	316
547	20241210	101300	117653995	4740	4755	4755	4740	46
548	20241210	101200	117435585	4765	4765	4765	4765	11
549	20241210	101100	117383170	4790	4770	4790	4770	389
550	20241210	101000	115527620	4770	4770	4770	4770	22
551	20241210	100900	115422680	4795	4795	4795	4795	0
552	20241210	100800	115422680	4795	4795	4795	4795	0
553	20241210	100700	115422680	4795	4795	4795	4795	45
554	20241210	100600	115206905	4795	4795	4795	4795	20
555	20241210	100500	115111005	4795	4795	4795	4795	0
556	20241210	100400	115111005	4795	4770	4795	4770	602
557	20241210	100300	112239425	4780	4780	4780	4780	10
558	20241210	100200	112191625	4795	4795	4795	4795	0
559	20241210	100100	112191625	4795	4795	4795	4795	101
560	20241210	100000	111707330	4805	4805	4805	4805	1
561	20241210	095900	111702525	4785	4800	4800	4785	1510
562	20241210	095800	104454675	4800	4800	4800	4800	0
563	20241210	095700	104454675	4800	4800	4800	4800	0
564	20241210	095600	104454675	4800	4800	4800	4800	0
565	20241210	095500	104454675	4800	4800	4800	4800	0
566	20241210	095400	104454675	4800	4735	4800	4735	386
567	20241210	095300	102609375	4735	4755	4755	4735	710
568	20241210	095200	99247325	4760	4765	4765	4760	584
569	20241210	095100	96465165	4790	4765	4790	4765	2
570	20241210	095000	96455610	4765	4780	4780	4765	42
571	20241210	094900	96255180	4790	4790	4790	4790	0
572	20241210	094800	96255180	4790	4790	4790	4790	0
573	20241210	094700	96255180	4790	4790	4790	4790	0
574	20241210	094600	96255180	4790	4790	4790	4790	1
575	20241210	094500	96250390	4785	4785	4785	4785	991
576	20241210	094400	91508455	4760	4760	4760	4760	380
577	20241210	094300	89699655	4785	4785	4785	4785	1
578	20241210	094200	89694870	4790	4790	4790	4790	5
579	20241210	094100	89670920	4760	4760	4760	4760	210
580	20241210	094000	88671320	4760	4760	4760	4760	2
581	20241210	093900	88661800	4800	4770	4800	4770	575
582	20241210	093800	85918750	4770	4735	4770	4735	429
583	20241210	093700	83886640	4740	4730	4740	4730	630
584	20241210	093600	80904740	4710	4710	4710	4710	0
585	20241210	093500	80904740	4710	4735	4735	4710	550
586	20241210	093400	78310765	4770	4770	4770	4770	0
587	20241210	093300	78310765	4770	4770	4770	4770	3
588	20241210	093200	78296455	4770	4770	4770	4770	0
589	20241210	093100	78296455	4770	4770	4770	4770	98
590	20241210	093000	77828995	4770	4795	4800	4770	24
591	20241210	092900	77714410	4775	4775	4775	4775	1
592	20241210	092800	77709635	4780	4780	4780	4780	0
593	20241210	092700	77709635	4780	4780	4780	4780	233
594	20241210	092600	76595895	4770	4740	4770	4740	1813
595	20241210	092500	67993425	4750	4750	4750	4750	100
596	20241210	092400	67518425	4760	4760	4760	4760	11
597	20241210	092300	67466065	4780	4805	4805	4780	1780
598	20241210	092200	58927755	4820	4820	4865	4805	725
599	20241210	092100	55435750	4820	4850	4890	4820	631
600	20241210	092000	52369130	4890	4890	4890	4890	0
601	20241210	091900	52369130	4890	4890	4890	4890	630
602	20241210	091800	49288430	4780	4920	4920	4780	683
603	20241210	091700	45929330	4920	4920	4920	4920	0
604	20241210	091600	45929330	4920	4785	4920	4785	2130
605	20241210	091500	35645625	4790	4790	4790	4790	101
606	20241210	091400	35161835	4770	4780	4795	4770	751
607	20241210	091300	31565220	4795	4795	4795	4795	0
608	20241210	091200	31565220	4795	4795	4795	4795	6
609	20241210	091100	31536450	4795	4730	4795	4730	1667
610	20241210	091000	23617290	4745	4745	4745	4745	1
611	20241210	090900	23612545	4720	4700	4720	4700	885
612	20241210	090800	19451505	4700	4695	4700	4695	204
613	20241210	090700	18493140	4695	4640	4695	4640	906
614	20241210	090600	14271665	4640	4625	4640	4625	403
615	20241210	090500	12403385	4620	4605	4620	4605	696
616	20241210	090400	9194645	4610	4570	4610	4570	445
617	20241210	090300	7160955	4615	4625	4625	4615	17
618	20241210	090200	7082470	4515	4640	4640	4515	263
619	20241210	090100	5864495	4655	4655	4655	4655	0
620	20241210	090000	5864495	4655	4480	4655	4480	1309