KissMeData/108230/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201600	295187875	4495	4495	4495	4495	504
3	20241210	201500	295187875	4495	4495	4495	4495	0
4	20241210	201400	295187875	4495	4495	4495	4495	0
5	20241210	201300	295187875	4495	4495	4495	4495	0
6	20241210	201200	295187875	4495	4495	4495	4495	0
7	20241210	201100	295187875	4495	4495	4495	4495	0
8	20241210	201000	295187875	4495	4495	4495	4495	0
9	20241210	200900	295187875	4495	4495	4495	4495	0
10	20241210	200800	295187875	4495	4495	4495	4495	0
11	20241210	200700	295187875	4495	4495	4495	4495	0
12	20241210	200600	295187875	4495	4495	4495	4495	0
13	20241210	200500	295187875	4495	4495	4495	4495	0
14	20241210	200400	295187875	4495	4495	4495	4495	0
15	20241210	200300	295187875	4495	4495	4495	4495	0
16	20241210	200200	295187875	4495	4495	4495	4495	0
17	20241210	200100	295187875	4495	4495	4495	4495	0
18	20241210	200000	295187875	4495	4495	4495	4495	0
19	20241210	195900	295187875	4495	4495	4495	4495	0
20	20241210	195800	295187875	4495	4495	4495	4495	0
21	20241210	195700	295187875	4495	4495	4495	4495	0
22	20241210	195600	295187875	4495	4495	4495	4495	0
23	20241210	195500	295187875	4495	4495	4495	4495	0
24	20241210	195400	295187875	4495	4495	4495	4495	0
25	20241210	195300	295187875	4495	4495	4495	4495	0
26	20241210	195200	295187875	4495	4495	4495	4495	0
27	20241210	195100	295187875	4495	4495	4495	4495	0
28	20241210	195000	295187875	4495	4495	4495	4495	0
29	20241210	194900	295187875	4495	4495	4495	4495	0
30	20241210	194800	295187875	4495	4495	4495	4495	0
31	20241210	194700	295187875	4495	4495	4495	4495	0
32	20241210	194600	295187875	4495	4495	4495	4495	504
33	20241210	194500	295187875	4495	4495	4495	4495	0
34	20241210	194400	295187875	4495	4495	4495	4495	0
35	20241210	194300	295187875	4495	4495	4495	4495	0
36	20241210	194200	295187875	4495	4495	4495	4495	0
37	20241210	194100	295187875	4495	4495	4495	4495	0
38	20241210	194000	295187875	4495	4495	4495	4495	0
39	20241210	193900	295187875	4495	4495	4495	4495	0
40	20241210	193800	295187875	4495	4495	4495	4495	0
41	20241210	193700	295187875	4495	4495	4495	4495	0
42	20241210	193600	295187875	4495	4495	4495	4495	0
43	20241210	193500	295187875	4495	4495	4495	4495	0
44	20241210	193400	295187875	4495	4495	4495	4495	0
45	20241210	193300	295187875	4495	4495	4495	4495	0
46	20241210	193200	295187875	4495	4495	4495	4495	0
47	20241210	193100	295187875	4495	4495	4495	4495	0
48	20241210	193000	295187875	4495	4495	4495	4495	0
49	20241210	192900	295187875	4495	4495	4495	4495	0
50	20241210	192800	295187875	4495	4495	4495	4495	0
51	20241210	192700	295187875	4495	4495	4495	4495	0
52	20241210	192600	295187875	4495	4495	4495	4495	0
53	20241210	192500	295187875	4495	4495	4495	4495	0
54	20241210	192400	295187875	4495	4495	4495	4495	0
55	20241210	192300	295187875	4495	4495	4495	4495	0
56	20241210	192200	295187875	4495	4495	4495	4495	0
57	20241210	192100	295187875	4495	4495	4495	4495	0
58	20241210	192000	295187875	4495	4495	4495	4495	0
59	20241210	191900	295187875	4495	4495	4495	4495	0
60	20241210	191800	295187875	4495	4495	4495	4495	0
61	20241210	191700	295187875	4495	4495	4495	4495	0
62	20241210	191600	295187875	4495	4495	4495	4495	504
63	20241210	191500	295187875	4495	4495	4495	4495	0
64	20241210	191400	295187875	4495	4495	4495	4495	0
65	20241210	191300	295187875	4495	4495	4495	4495	0
66	20241210	191200	295187875	4495	4495	4495	4495	0
67	20241210	191100	295187875	4495	4495	4495	4495	0
68	20241210	191000	295187875	4495	4495	4495	4495	0
69	20241210	190900	295187875	4495	4495	4495	4495	0
70	20241210	190800	295187875	4495	4495	4495	4495	0
71	20241210	190700	295187875	4495	4495	4495	4495	0
72	20241210	190600	295187875	4495	4495	4495	4495	0
73	20241210	190500	295187875	4495	4495	4495	4495	0
74	20241210	190400	295187875	4495	4495	4495	4495	0
75	20241210	190300	295187875	4495	4495	4495	4495	0
76	20241210	190200	295187875	4495	4495	4495	4495	0
77	20241210	190100	295187875	4495	4495	4495	4495	0
78	20241210	190000	295187875	4495	4495	4495	4495	0
79	20241210	185900	295187875	4495	4495	4495	4495	0
80	20241210	185800	295187875	4495	4495	4495	4495	0
81	20241210	185700	295187875	4495	4495	4495	4495	0
82	20241210	185600	295187875	4495	4495	4495	4495	0
83	20241210	185500	295187875	4495	4495	4495	4495	0
84	20241210	185400	295187875	4495	4495	4495	4495	0
85	20241210	185300	295187875	4495	4495	4495	4495	0
86	20241210	185200	295187875	4495	4495	4495	4495	0
87	20241210	185100	295187875	4495	4495	4495	4495	0
88	20241210	185000	295187875	4495	4495	4495	4495	0
89	20241210	184900	295187875	4495	4495	4495	4495	0
90	20241210	184800	295187875	4495	4495	4495	4495	0
91	20241210	184700	295187875	4495	4495	4495	4495	0
92	20241210	184600	295187875	4495	4495	4495	4495	504
93	20241210	184500	295187875	4495	4495	4495	4495	0
94	20241210	184400	295187875	4495	4495	4495	4495	0
95	20241210	184300	295187875	4495	4495	4495	4495	0
96	20241210	184200	295187875	4495	4495	4495	4495	0
97	20241210	184100	295187875	4495	4495	4495	4495	0
98	20241210	184000	295187875	4495	4495	4495	4495	0
99	20241210	183900	295187875	4495	4495	4495	4495	0
100	20241210	183800	295187875	4495	4495	4495	4495	0
101	20241210	183700	295187875	4495	4495	4495	4495	0
102	20241210	183600	295187875	4495	4495	4495	4495	0
103	20241210	183500	295187875	4495	4495	4495	4495	0
104	20241210	183400	295187875	4495	4495	4495	4495	0
105	20241210	183300	295187875	4495	4495	4495	4495	0
106	20241210	183200	295187875	4495	4495	4495	4495	0
107	20241210	183100	295187875	4495	4495	4495	4495	0
108	20241210	183000	295187875	4495	4495	4495	4495	0
109	20241210	182900	295187875	4495	4495	4495	4495	0
110	20241210	182800	295187875	4495	4495	4495	4495	0
111	20241210	182700	295187875	4495	4495	4495	4495	0
112	20241210	182600	295187875	4495	4495	4495	4495	0
113	20241210	182500	295187875	4495	4495	4495	4495	0
114	20241210	182400	295187875	4495	4495	4495	4495	0
115	20241210	182300	295187875	4495	4495	4495	4495	0
116	20241210	182200	295187875	4495	4495	4495	4495	0
117	20241210	182100	295187875	4495	4495	4495	4495	0
118	20241210	182000	295187875	4495	4495	4495	4495	0
119	20241210	181900	295187875	4495	4495	4495	4495	0
120	20241210	181800	295187875	4495	4495	4495	4495	0
121	20241210	181700	295187875	4495	4495	4495	4495	0
122	20241210	181600	295187875	4495	4495	4495	4495	504
123	20241210	181500	295187875	4495	4495	4495	4495	0
124	20241210	181400	295187875	4495	4495	4495	4495	0
125	20241210	181300	295187875	4495	4495	4495	4495	0
126	20241210	181200	295187875	4495	4495	4495	4495	0
127	20241210	181100	295187875	4495	4495	4495	4495	0
128	20241210	181000	295187875	4495	4495	4495	4495	0
129	20241210	180900	295187875	4495	4495	4495	4495	0
130	20241210	180800	295187875	4495	4495	4495	4495	0
131	20241210	180700	295187875	4495	4495	4495	4495	0
132	20241210	180600	295187875	4495	4495	4495	4495	0
133	20241210	180500	295187875	4495	4495	4495	4495	0
134	20241210	180400	295187875	4495	4495	4495	4495	0
135	20241210	180300	295187875	4495	4495	4495	4495	0
136	20241210	180200	295187875	4495	4495	4495	4495	0
137	20241210	180100	295187875	4495	4495	4495	4495	0
138	20241210	180000	295187875	4495	4495	4495	4495	0
139	20241210	175900	295187875	4495	4495	4495	4495	0
140	20241210	175800	295187875	4495	4495	4495	4495	0
141	20241210	175700	295187875	4495	4495	4495	4495	0
142	20241210	175600	295187875	4495	4495	4495	4495	0
143	20241210	175500	295187875	4495	4495	4495	4495	0
144	20241210	175400	295187875	4495	4495	4495	4495	0
145	20241210	175300	295187875	4495	4495	4495	4495	0
146	20241210	175200	295187875	4495	4495	4495	4495	0
147	20241210	175100	295187875	4495	4495	4495	4495	0
148	20241210	175000	295187875	4495	4495	4495	4495	0
149	20241210	174900	295187875	4495	4495	4495	4495	0
150	20241210	174800	295187875	4495	4495	4495	4495	0
151	20241210	174700	295187875	4495	4495	4495	4495	0
152	20241210	174600	295187875	4495	4495	4495	4495	504
153	20241210	174500	295187875	4495	4495	4495	4495	0
154	20241210	174400	295187875	4495	4495	4495	4495	0
155	20241210	174300	295187875	4495	4495	4495	4495	0
156	20241210	174200	295187875	4495	4495	4495	4495	0
157	20241210	174100	295187875	4495	4495	4495	4495	0
158	20241210	174000	295187875	4495	4495	4495	4495	0
159	20241210	173900	295187875	4495	4495	4495	4495	0
160	20241210	173800	295187875	4495	4495	4495	4495	0
161	20241210	173700	295187875	4495	4495	4495	4495	0
162	20241210	173600	295187875	4495	4495	4495	4495	0
163	20241210	173500	295187875	4495	4495	4495	4495	0
164	20241210	173400	295187875	4495	4495	4495	4495	0
165	20241210	173300	295187875	4495	4495	4495	4495	0
166	20241210	173200	295187875	4495	4495	4495	4495	0
167	20241210	173100	295187875	4495	4495	4495	4495	0
168	20241210	173000	295187875	4495	4495	4495	4495	0
169	20241210	172900	295187875	4495	4495	4495	4495	0
170	20241210	172800	295187875	4495	4495	4495	4495	0
171	20241210	172700	295187875	4495	4495	4495	4495	0
172	20241210	172600	295187875	4495	4495	4495	4495	0
173	20241210	172500	295187875	4495	4495	4495	4495	0
174	20241210	172400	295187875	4495	4495	4495	4495	0
175	20241210	172300	295187875	4495	4495	4495	4495	0
176	20241210	172200	295187875	4495	4495	4495	4495	0
177	20241210	172100	295187875	4495	4495	4495	4495	0
178	20241210	172000	295187875	4495	4495	4495	4495	0
179	20241210	171900	295187875	4495	4495	4495	4495	0
180	20241210	171800	295187875	4495	4495	4495	4495	0
181	20241210	171700	295187875	4495	4495	4495	4495	0
182	20241210	171600	295187875	4495	4495	4495	4495	504
183	20241210	171500	295187875	4495	4495	4495	4495	0
184	20241210	171400	295187875	4495	4495	4495	4495	0
185	20241210	171300	295187875	4495	4495	4495	4495	0
186	20241210	171200	295187875	4495	4495	4495	4495	0
187	20241210	171100	295187875	4495	4495	4495	4495	0
188	20241210	171000	295187875	4495	4495	4495	4495	0
189	20241210	170900	295187875	4495	4495	4495	4495	0
190	20241210	170800	295187875	4495	4495	4495	4495	0
191	20241210	170700	295187875	4495	4495	4495	4495	0
192	20241210	170600	295187875	4495	4495	4495	4495	0
193	20241210	170500	295187875	4495	4495	4495	4495	0
194	20241210	170400	295187875	4495	4495	4495	4495	0
195	20241210	170300	295187875	4495	4495	4495	4495	0
196	20241210	170200	295187875	4495	4495	4495	4495	0
197	20241210	170100	295187875	4495	4495	4495	4495	0
198	20241210	170000	295187875	4495	4495	4495	4495	0
199	20241210	165900	295187875	4495	4495	4495	4495	0
200	20241210	165800	295187875	4495	4495	4495	4495	0
201	20241210	165700	295187875	4495	4495	4495	4495	0
202	20241210	165600	295187875	4495	4495	4495	4495	0
203	20241210	165500	295187875	4495	4495	4495	4495	0
204	20241210	165400	295187875	4495	4495	4495	4495	0
205	20241210	165300	295187875	4495	4495	4495	4495	0
206	20241210	165200	295187875	4495	4495	4495	4495	0
207	20241210	165100	295187875	4495	4495	4495	4495	0
208	20241210	165000	295187875	4495	4495	4495	4495	0
209	20241210	164900	295187875	4495	4495	4495	4495	0
210	20241210	164800	295187875	4495	4495	4495	4495	0
211	20241210	164700	295187875	4495	4495	4495	4495	0
212	20241210	164600	295187875	4495	4495	4495	4495	504
213	20241210	164500	295187875	4495	4495	4495	4495	0
214	20241210	164400	295187875	4495	4495	4495	4495	0
215	20241210	164300	295187875	4495	4495	4495	4495	0
216	20241210	164200	295187875	4495	4495	4495	4495	0
217	20241210	164100	295187875	4495	4495	4495	4495	0
218	20241210	164000	295187875	4495	4495	4495	4495	0
219	20241210	163900	295187875	4495	4495	4495	4495	0
220	20241210	163800	295187875	4495	4495	4495	4495	0
221	20241210	163700	295187875	4495	4495	4495	4495	0
222	20241210	163600	295187875	4495	4495	4495	4495	0
223	20241210	163500	295187875	4495	4495	4495	4495	0
224	20241210	163400	295187875	4495	4495	4495	4495	0
225	20241210	163300	295187875	4495	4495	4495	4495	0
226	20241210	163200	295187875	4495	4495	4495	4495	0
227	20241210	163100	295187875	4495	4495	4495	4495	0
228	20241210	163000	295187875	4495	4495	4495	4495	0
229	20241210	162900	295187875	4495	4495	4495	4495	0
230	20241210	162800	295187875	4495	4495	4495	4495	0
231	20241210	162700	295187875	4495	4495	4495	4495	0
232	20241210	162600	295187875	4495	4495	4495	4495	0
233	20241210	162500	295187875	4495	4495	4495	4495	0
234	20241210	162400	295187875	4495	4495	4495	4495	0
235	20241210	162300	295187875	4495	4495	4495	4495	0
236	20241210	162200	295187875	4495	4495	4495	4495	0
237	20241210	162100	295187875	4495	4495	4495	4495	0
238	20241210	162000	295187875	4495	4495	4495	4495	0
239	20241210	161900	295187875	4495	4495	4495	4495	0
240	20241210	161800	295187875	4495	4495	4495	4495	0
241	20241210	161700	295187875	4495	4495	4495	4495	0
242	20241210	161600	295187875	4495	4495	4495	4495	504
243	20241210	161500	295187875	4495	4495	4495	4495	0
244	20241210	161400	295187875	4495	4495	4495	4495	0
245	20241210	161300	295187875	4495	4495	4495	4495	0
246	20241210	161200	295187875	4495	4495	4495	4495	0
247	20241210	161100	295187875	4495	4495	4495	4495	0
248	20241210	161000	295187875	4495	4495	4495	4495	0
249	20241210	160900	295187875	4495	4495	4495	4495	0
250	20241210	160800	295187875	4495	4495	4495	4495	0
251	20241210	160700	295187875	4495	4495	4495	4495	0
252	20241210	160600	295187875	4495	4495	4495	4495	0
253	20241210	160500	295187875	4495	4495	4495	4495	0
254	20241210	160400	295187875	4495	4495	4495	4495	0
255	20241210	160300	295187875	4495	4495	4495	4495	0
256	20241210	160200	295187875	4495	4495	4495	4495	0
257	20241210	160100	295187875	4495	4495	4495	4495	0
258	20241210	160000	295187875	4495	4495	4495	4495	0
259	20241210	155900	295187875	4495	4495	4495	4495	0
260	20241210	155800	295187875	4495	4495	4495	4495	0
261	20241210	155700	295187875	4495	4495	4495	4495	0
262	20241210	155600	295187875	4495	4495	4495	4495	0
263	20241210	155500	295187875	4495	4495	4495	4495	0
264	20241210	155400	295187875	4495	4495	4495	4495	0
265	20241210	155300	295187875	4495	4495	4495	4495	0
266	20241210	155200	295187875	4495	4495	4495	4495	0
267	20241210	155100	295187875	4495	4495	4495	4495	0
268	20241210	155000	295187875	4495	4495	4495	4495	0
269	20241210	154900	295187875	4495	4495	4495	4495	0
270	20241210	154800	295187875	4495	4495	4495	4495	0
271	20241210	154700	295187875	4495	4495	4495	4495	0
272	20241210	154600	295187875	4495	4495	4495	4495	504
273	20241210	154500	295187875	4495	4495	4495	4495	0
274	20241210	154400	295187875	4495	4495	4495	4495	0
275	20241210	154300	295187875	4495	4495	4495	4495	0
276	20241210	154200	295187875	4495	4495	4495	4495	0
277	20241210	154100	295187875	4495	4495	4495	4495	0
278	20241210	154000	295187875	4495	4495	4495	4495	0
279	20241210	153900	295187875	4495	4495	4495	4495	0
280	20241210	153800	295187875	4495	4495	4495	4495	0
281	20241210	153700	295187875	4495	4495	4495	4495	0
282	20241210	153600	295187875	4495	4495	4495	4495	0
283	20241210	153500	295187875	4495	4495	4495	4495	0
284	20241210	153400	295187875	4495	4495	4495	4495	0
285	20241210	153300	295187875	4495	4495	4495	4495	0
286	20241210	153200	295187875	4495	4495	4495	4495	0
287	20241210	153100	295187875	4495	4495	4495	4495	0
288	20241210	153000	295187875	4495	4495	4495	4495	504
289	20241210	152900	292922395	4495	4495	4495	4495	0
290	20241210	152800	292922395	4495	4495	4495	4495	0
291	20241210	152700	292922395	4495	4495	4495	4495	0
292	20241210	152600	292922395	4495	4495	4495	4495	0
293	20241210	152500	292922395	4495	4495	4495	4495	0
294	20241210	152400	292922395	4495	4495	4495	4495	0
295	20241210	152300	292922395	4495	4495	4495	4495	0
296	20241210	152200	292922395	4495	4495	4495	4495	0
297	20241210	152100	292922395	4495	4495	4495	4495	0
298	20241210	152000	292922395	4495	4495	4495	4495	0
299	20241210	151900	292922395	4495	4500	4500	4495	218
300	20241210	151800	291942465	4500	4500	4500	4500	12
301	20241210	151700	291888465	4500	4500	4500	4500	108
302	20241210	151600	291402465	4500	4500	4500	4500	364
303	20241210	151500	289764465	4500	4500	4500	4500	71
304	20241210	151400	289444965	4500	4500	4500	4500	130
305	20241210	151300	288859965	4500	4500	4500	4500	100
306	20241210	151200	288409965	4495	4490	4495	4490	54
307	20241210	151100	288167380	4500	4500	4500	4500	107
308	20241210	151000	287685880	4490	4490	4490	4490	115
309	20241210	150900	287169530	4500	4500	4500	4500	22
310	20241210	150800	287070530	4490	4490	4490	4490	0
311	20241210	150700	287070530	4490	4490	4490	4490	0
312	20241210	150600	287070530	4490	4490	4490	4490	0
313	20241210	150500	287070530	4490	4490	4490	4490	174
314	20241210	150400	286289270	4490	4490	4490	4490	0
315	20241210	150300	286289270	4490	4490	4490	4490	0
316	20241210	150200	286289270	4490	4490	4490	4490	0
317	20241210	150100	286289270	4490	4490	4490	4490	0
318	20241210	150000	286289270	4490	4490	4490	4490	0
319	20241210	145900	286289270	4490	4490	4490	4490	25
320	20241210	145800	286177020	4490	4490	4490	4490	0
321	20241210	145700	286177020	4490	4490	4490	4490	0
322	20241210	145600	286177020	4490	4490	4490	4490	0
323	20241210	145500	286177020	4490	4490	4490	4490	0
324	20241210	145400	286177020	4490	4490	4490	4490	144
325	20241210	145300	285530460	4490	4495	4495	4490	467
326	20241210	145200	283431405	4500	4500	4500	4500	0
327	20241210	145100	283431405	4500	4500	4500	4500	30
328	20241210	145000	283296405	4500	4500	4500	4500	0
329	20241210	144900	283296405	4500	4500	4500	4500	163
330	20241210	144800	282562905	4500	4500	4500	4500	0
331	20241210	144700	282562905	4500	4500	4500	4500	145
332	20241210	144600	281910405	4500	4500	4500	4500	0
333	20241210	144500	281910405	4500	4500	4500	4500	143
334	20241210	144400	281266905	4495	4495	4495	4495	2
335	20241210	144300	281257915	4500	4500	4500	4500	0
336	20241210	144200	281257915	4500	4500	4500	4500	0
337	20241210	144100	281257915	4500	4500	4500	4500	350
338	20241210	144000	279682915	4505	4505	4505	4505	0
339	20241210	143900	279682915	4505	4500	4505	4500	22
340	20241210	143800	279583910	4505	4505	4505	4505	0
341	20241210	143700	279583910	4505	4505	4505	4505	0
342	20241210	143600	279583910	4505	4505	4505	4505	0
343	20241210	143500	279583910	4505	4500	4505	4500	127
344	20241210	143400	279011925	4505	4505	4505	4505	36
345	20241210	143300	278849745	4505	4505	4505	4505	219
346	20241210	143200	277863150	4500	4500	4500	4500	0
347	20241210	143100	277863150	4500	4500	4500	4500	0
348	20241210	143000	277863150	4500	4500	4500	4500	4
349	20241210	142900	277845150	4505	4500	4505	4500	674
350	20241210	142800	274812115	4500	4500	4500	4500	1584
351	20241210	142700	267684115	4495	4495	4495	4495	402
352	20241210	142600	265877125	4495	4495	4495	4495	0
353	20241210	142500	265877125	4495	4495	4495	4495	0
354	20241210	142400	265877125	4495	4495	4495	4495	0
355	20241210	142300	265877125	4495	4495	4495	4495	0
356	20241210	142200	265877125	4495	4495	4495	4495	0
357	20241210	142100	265877125	4495	4495	4495	4495	0
358	20241210	142000	265877125	4495	4500	4500	4490	279
359	20241210	141900	264623360	4495	4495	4500	4495	43
360	20241210	141800	264430025	4500	4495	4500	4490	2035
361	20241210	141700	255287675	4495	4490	4495	4490	230
362	20241210	141600	254254925	4490	4490	4490	4490	81
363	20241210	141500	253891235	4490	4490	4490	4490	230
364	20241210	141400	252858535	4490	4490	4490	4490	360
365	20241210	141300	251242135	4490	4485	4490	4485	434
366	20241210	141200	249295595	4485	4485	4485	4485	376
367	20241210	141100	247609235	4495	4475	4495	4475	2652
368	20241210	141000	235718000	4480	4480	4480	4480	371
369	20241210	140900	234055920	4485	4485	4485	4485	0
370	20241210	140800	234055920	4485	4485	4485	4485	0
371	20241210	140700	234055920	4485	4485	4485	4485	1
372	20241210	140600	234051435	4480	4480	4480	4480	100
373	20241210	140500	233603435	4480	4480	4485	4480	280
374	20241210	140400	232348985	4485	4485	4485	4485	0
375	20241210	140300	232348985	4485	4485	4485	4485	0
376	20241210	140200	232348985	4485	4485	4485	4485	0
377	20241210	140100	232348985	4485	4485	4485	4485	184
378	20241210	140000	231523745	4485	4485	4485	4485	600
379	20241210	135900	228832745	4485	4485	4485	4485	52
380	20241210	135800	228599525	4485	4485	4485	4485	50
381	20241210	135700	228375275	4485	4480	4485	4480	103
382	20241210	135600	227913685	4485	4485	4485	4485	0
383	20241210	135500	227913685	4485	4485	4485	4485	0
384	20241210	135400	227913685	4485	4485	4485	4485	0
385	20241210	135300	227913685	4485	4485	4485	4485	0
386	20241210	135200	227913685	4485	4485	4485	4485	189
387	20241210	135100	227066020	4490	4490	4490	4490	10
388	20241210	135000	227021120	4490	4490	4490	4490	0
389	20241210	134900	227021120	4490	4490	4490	4490	10
390	20241210	134800	226976220	4490	4490	4490	4490	0
391	20241210	134700	226976220	4490	4490	4490	4490	30
392	20241210	134600	226841520	4490	4485	4490	4485	246
393	20241210	134500	225738130	4485	4485	4485	4470	162
394	20241210	134400	225011590	4485	4485	4485	4485	74
395	20241210	134300	224679700	4485	4480	4485	4480	1142
396	20241210	134200	219563035	4480	4480	4480	4480	44
397	20241210	134100	219365915	4480	4480	4480	4480	5
398	20241210	134000	219343515	4480	4480	4480	4480	0
399	20241210	133900	219343515	4480	4480	4480	4480	8
400	20241210	133800	219307675	4480	4480	4480	4480	52
401	20241210	133700	219074715	4480	4480	4480	4480	10
402	20241210	133600	219029915	4480	4480	4480	4480	0
403	20241210	133500	219029915	4480	4480	4480	4480	109
404	20241210	133400	218541595	4470	4470	4470	4470	0
405	20241210	133300	218541595	4470	4470	4470	4470	0
406	20241210	133200	218541595	4470	4470	4470	4470	0
407	20241210	133100	218541595	4470	4470	4470	4470	237
408	20241210	133000	217482205	4480	4470	4480	4470	11
409	20241210	132900	217433025	4480	4480	4480	4480	0
410	20241210	132800	217433025	4480	4480	4480	4480	133
411	20241210	132700	216837185	4480	4480	4480	4480	65
412	20241210	132600	216545985	4480	4480	4480	4480	0
413	20241210	132500	216545985	4480	4480	4480	4480	0
414	20241210	132400	216545985	4480	4480	4480	4480	0
415	20241210	132300	216545985	4480	4480	4480	4480	0
416	20241210	132200	216545985	4480	4480	4480	4480	0
417	20241210	132100	216545985	4480	4480	4480	4480	0
418	20241210	132000	216545985	4480	4480	4480	4480	0
419	20241210	131900	216545985	4480	4480	4480	4480	0
420	20241210	131800	216545985	4480	4480	4480	4480	0
421	20241210	131700	216545985	4480	4480	4480	4480	0
422	20241210	131600	216545985	4480	4480	4480	4480	15
423	20241210	131500	216478785	4480	4480	4480	4480	0
424	20241210	131400	216478785	4480	4480	4480	4480	50
425	20241210	131300	216254785	4480	4480	4480	4480	40
426	20241210	131200	216075585	4480	4480	4480	4470	39
427	20241210	131100	215900955	4480	4480	4480	4480	30
428	20241210	131000	215766555	4475	4475	4475	4475	0
429	20241210	130900	215766555	4475	4475	4475	4475	1328
430	20241210	130800	209823755	4475	4475	4475	4475	0
431	20241210	130700	209823755	4475	4475	4475	4475	59
432	20241210	130600	209559730	4475	4475	4475	4475	0
433	20241210	130500	209559730	4475	4475	4475	4475	0
434	20241210	130400	209559730	4475	4475	4475	4475	2
435	20241210	130300	209550780	4475	4475	4475	4475	0
436	20241210	130200	209550780	4475	4470	4475	4470	77
437	20241210	130100	209206435	4470	4470	4470	4470	0
438	20241210	130000	209206435	4470	4470	4470	4470	233
439	20241210	125900	208164925	4465	4465	4465	4465	500
440	20241210	125800	205932425	4465	4465	4465	4465	1000
441	20241210	125700	201467425	4455	4455	4455	4455	0
442	20241210	125600	201467425	4455	4455	4455	4455	0
443	20241210	125500	201467425	4455	4455	4455	4455	0
444	20241210	125400	201467425	4455	4455	4455	4455	0
445	20241210	125300	201467425	4455	4455	4455	4455	0
446	20241210	125200	201467425	4455	4455	4455	4455	0
447	20241210	125100	201467425	4455	4455	4455	4455	0
448	20241210	125000	201467425	4455	4455	4455	4455	0
449	20241210	124900	201467425	4455	4455	4455	4455	0
450	20241210	124800	201467425	4455	4455	4455	4455	0
451	20241210	124700	201467425	4455	4455	4455	4455	0
452	20241210	124600	201467425	4455	4455	4455	4455	0
453	20241210	124500	201467425	4455	4455	4455	4455	200
454	20241210	124400	200576425	4470	4470	4470	4470	0
455	20241210	124300	200576425	4470	4470	4470	4470	0
456	20241210	124200	200576425	4470	4470	4470	4470	0
457	20241210	124100	200576425	4470	4470	4470	4470	187
458	20241210	124000	199740535	4475	4475	4475	4475	0
459	20241210	123900	199740535	4475	4475	4475	4475	7
460	20241210	123800	199709210	4470	4470	4470	4470	0
461	20241210	123700	199709210	4470	4470	4470	4470	0
462	20241210	123600	199709210	4470	4465	4470	4465	123
463	20241210	123500	199159815	4465	4465	4465	4465	0
464	20241210	123400	199159815	4465	4460	4465	4460	336
465	20241210	123300	197661105	4455	4460	4460	4455	58
466	20241210	123200	197402635	4460	4460	4460	4460	0
467	20241210	123100	197402635	4460	4460	4460	4460	0
468	20241210	123000	197402635	4460	4460	4460	4460	0
469	20241210	122900	197402635	4460	4460	4460	4460	0
470	20241210	122800	197402635	4460	4460	4460	4460	0
471	20241210	122700	197402635	4460	4460	4460	4460	10
472	20241210	122600	197358035	4455	4455	4455	4455	0
473	20241210	122500	197358035	4455	4455	4455	4455	0
474	20241210	122400	197358035	4455	4455	4455	4455	0
475	20241210	122300	197358035	4455	4455	4455	4455	0
476	20241210	122200	197358035	4455	4455	4455	4455	0
477	20241210	122100	197358035	4455	4455	4455	4455	0
478	20241210	122000	197358035	4455	4455	4455	4455	0
479	20241210	121900	197358035	4455	4455	4455	4455	107
480	20241210	121800	196881350	4455	4455	4455	4455	0
481	20241210	121700	196881350	4455	4455	4455	4455	0
482	20241210	121600	196881350	4455	4460	4460	4455	307
483	20241210	121500	195513110	4460	4460	4460	4460	73
484	20241210	121400	195187530	4460	4460	4460	4460	15
485	20241210	121300	195120630	4460	4460	4460	4460	0
486	20241210	121200	195120630	4460	4465	4465	4460	316
487	20241210	121100	193709960	4475	4475	4475	4475	0
488	20241210	121000	193709960	4475	4475	4475	4475	0
489	20241210	120900	193709960	4475	4475	4475	4475	0
490	20241210	120800	193709960	4475	4475	4475	4475	0
491	20241210	120700	193709960	4475	4475	4475	4475	0
492	20241210	120600	193709960	4475	4475	4475	4475	0
493	20241210	120500	193709960	4475	4475	4475	4475	3
494	20241210	120400	193696535	4475	4475	4475	4475	0
495	20241210	120300	193696535	4475	4475	4475	4475	0
496	20241210	120200	193696535	4475	4465	4475	4465	1097
497	20241210	120100	188794025	4465	4465	4465	4465	0
498	20241210	120000	188794025	4465	4465	4465	4465	0
499	20241210	115900	188794025	4465	4465	4465	4465	22
500	20241210	115800	188695795	4470	4470	4470	4470	74
501	20241210	115700	188365015	4455	4455	4455	4455	0
502	20241210	115600	188365015	4455	4455	4455	4455	0
503	20241210	115500	188365015	4455	4455	4455	4455	0
504	20241210	115400	188365015	4455	4455	4455	4455	11
505	20241210	115300	188316010	4455	4470	4470	4455	292
506	20241210	115200	187013115	4470	4470	4470	4470	30
507	20241210	115100	186879015	4470	4470	4470	4470	1
508	20241210	115000	186874545	4470	4470	4470	4470	1
509	20241210	114900	186870075	4470	4470	4470	4470	60
510	20241210	114800	186601875	4470	4470	4470	4470	9
511	20241210	114700	186561645	4470	4470	4470	4470	68
512	20241210	114600	186257685	4470	4470	4470	4470	5
513	20241210	114500	186235335	4465	4465	4465	4465	1
514	20241210	114400	186230870	4470	4470	4470	4470	34
515	20241210	114300	186078890	4475	4475	4475	4475	0
516	20241210	114200	186078890	4475	4475	4475	4475	200
517	20241210	114100	185183890	4475	4475	4475	4475	50
518	20241210	114000	184960140	4475	4475	4475	4475	0
519	20241210	113900	184960140	4475	4475	4475	4475	0
520	20241210	113800	184960140	4475	4475	4475	4475	0
521	20241210	113700	184960140	4475	4475	4475	4475	0
522	20241210	113600	184960140	4475	4475	4475	4475	0
523	20241210	113500	184960140	4475	4470	4475	4470	1015
524	20241210	113400	180422745	4470	4470	4470	4470	0
525	20241210	113300	180422745	4470	4470	4470	4470	0
526	20241210	113200	180422745	4470	4470	4470	4470	5
527	20241210	113100	180400395	4470	4470	4470	4470	0
528	20241210	113000	180400395	4470	4470	4470	4470	12
529	20241210	112900	180346755	4470	4470	4470	4470	0
530	20241210	112800	180346755	4470	4470	4470	4470	0
531	20241210	112700	180346755	4470	4470	4470	4470	0
532	20241210	112600	180346755	4470	4470	4470	4470	0
533	20241210	112500	180346755	4470	4465	4470	4465	678
534	20241210	112400	177318290	4465	4465	4465	4465	334
535	20241210	112300	175826980	4465	4465	4465	4465	0
536	20241210	112200	175826980	4465	4465	4465	4465	64
537	20241210	112100	175541220	4465	4465	4465	4465	0
538	20241210	112000	175541220	4465	4465	4465	4465	18
539	20241210	111900	175460850	4465	4460	4465	4460	90
540	20241210	111800	175059435	4460	4460	4460	4460	0
541	20241210	111700	175059435	4460	4460	4460	4460	13
542	20241210	111600	175001455	4460	4460	4460	4460	0
543	20241210	111500	175001455	4460	4460	4460	4460	0
544	20241210	111400	175001455	4460	4460	4460	4460	115
545	20241210	111300	174488555	4460	4460	4460	4460	0
546	20241210	111200	174488555	4460	4460	4460	4460	0
547	20241210	111100	174488555	4460	4455	4460	4455	50
548	20241210	111000	174265780	4460	4460	4460	4460	274
549	20241210	110900	173043740	4455	4455	4455	4455	0
550	20241210	110800	173043740	4455	4455	4455	4455	0
551	20241210	110700	173043740	4455	4455	4455	4455	0
552	20241210	110600	173043740	4455	4455	4455	4455	0
553	20241210	110500	173043740	4455	4455	4455	4455	1
554	20241210	110400	173039285	4460	4460	4460	4460	0
555	20241210	110300	173039285	4460	4460	4460	4460	108
556	20241210	110200	172557605	4460	4460	4460	4460	66
557	20241210	110100	172263245	4465	4465	4465	4465	0
558	20241210	110000	172263245	4465	4465	4465	4465	0
559	20241210	105900	172263245	4465	4465	4465	4465	0
560	20241210	105800	172263245	4465	4465	4465	4465	0
561	20241210	105700	172263245	4465	4465	4470	4465	1183
562	20241210	105600	166977170	4470	4470	4470	4470	101
563	20241210	105500	166525700	4465	4440	4465	4440	11265
564	20241210	105400	116399625	4435	4435	4435	4435	1119
565	20241210	105300	111436860	4435	4430	4435	4430	4652
566	20241210	105200	90815200	4430	4430	4430	4430	0
567	20241210	105100	90815200	4430	4430	4430	4430	8
568	20241210	105000	90779760	4435	4435	4435	4435	45
569	20241210	104900	90580185	4435	4435	4435	4435	0
570	20241210	104800	90580185	4435	4435	4435	4435	0
571	20241210	104700	90580185	4435	4435	4435	4435	0
572	20241210	104600	90580185	4435	4435	4435	4435	83
573	20241210	104500	90212080	4435	4435	4435	4435	20
574	20241210	104400	90123380	4435	4435	4435	4435	0
575	20241210	104300	90123380	4435	4435	4435	4435	0
576	20241210	104200	90123380	4435	4435	4435	4435	0
577	20241210	104100	90123380	4435	4435	4435	4435	1
578	20241210	104000	90118945	4435	4435	4435	4435	3
579	20241210	103900	90105640	4435	4435	4435	4435	34
580	20241210	103800	89954850	4420	4425	4425	4420	6
581	20241210	103700	89928320	4435	4435	4435	4435	0
582	20241210	103600	89928320	4435	4430	4435	4430	100
583	20241210	103500	89484870	4435	4435	4435	4435	0
584	20241210	103400	89484870	4435	4435	4435	4435	0
585	20241210	103300	89484870	4435	4435	4435	4435	0
586	20241210	103200	89484870	4435	4435	4440	4435	408
587	20241210	103100	87674125	4445	4445	4445	4445	0
588	20241210	103000	87674125	4445	4445	4445	4445	119
589	20241210	102900	87145170	4445	4445	4445	4445	59
590	20241210	102800	86882915	4440	4440	4440	4440	0
591	20241210	102700	86882915	4440	4435	4440	4435	346
592	20241210	102600	85346700	4435	4425	4435	4420	2368
593	20241210	102500	74867060	4425	4425	4425	4425	11
594	20241210	102400	74818385	4425	4425	4425	4425	67
595	20241210	102300	74521910	4425	4425	4425	4425	0
596	20241210	102200	74521910	4425	4425	4425	4425	0
597	20241210	102100	74521910	4425	4425	4425	4425	197
598	20241210	102000	73650185	4425	4425	4425	4425	0
599	20241210	101900	73650185	4425	4425	4425	4425	33
600	20241210	101800	73504160	4405	4405	4405	4405	0
601	20241210	101700	73504160	4405	4405	4405	4405	152
602	20241210	101600	72834600	4420	4420	4420	4420	0
603	20241210	101500	72834600	4420	4420	4420	4420	0
604	20241210	101400	72834600	4420	4420	4420	4420	0
605	20241210	101300	72834600	4420	4425	4425	4420	26
606	20241210	101200	72719555	4425	4425	4425	4425	152
607	20241210	101100	72046955	4435	4435	4435	4435	9
608	20241210	101000	72007040	4435	4435	4435	4435	0
609	20241210	100900	72007040	4435	4435	4435	4435	0
610	20241210	100800	72007040	4435	4435	4435	4435	0
611	20241210	100700	72007040	4435	4435	4435	4435	119
612	20241210	100600	71479275	4425	4420	4425	4420	28
613	20241210	100500	71355480	4420	4420	4420	4420	468
614	20241210	100400	69286920	4420	4420	4420	4420	0
615	20241210	100300	69286920	4420	4420	4420	4420	0
616	20241210	100200	69286920	4420	4420	4420	4420	0
617	20241210	100100	69286920	4420	4420	4420	4420	20
618	20241210	100000	69198520	4420	4420	4420	4420	0
619	20241210	095900	69198520	4420	4420	4420	4420	35
620	20241210	095800	69043820	4415	4415	4415	4415	0
621	20241210	095700	69043820	4415	4415	4415	4415	0
622	20241210	095600	69043820	4415	4380	4415	4380	106
623	20241210	095500	68577580	4415	4415	4415	4415	0
624	20241210	095400	68577580	4415	4415	4415	4415	1
625	20241210	095300	68573165	4415	4415	4415	4415	1
626	20241210	095200	68568750	4365	4365	4365	4365	0
627	20241210	095100	68568750	4365	4390	4390	4365	430
628	20241210	095000	66683450	4425	4425	4425	4425	0
629	20241210	094900	66683450	4425	4425	4425	4425	0
630	20241210	094800	66683450	4425	4400	4425	4400	503
631	20241210	094700	64470175	4400	4400	4400	4400	500
632	20241210	094600	62270175	4400	4400	4400	4400	0
633	20241210	094500	62270175	4400	4400	4400	4400	201
634	20241210	094400	61385775	4400	4400	4400	4400	1049
635	20241210	094300	56770175	4435	4415	4435	4415	1333
636	20241210	094200	50883725	4415	4400	4415	4400	960
637	20241210	094100	46659575	4410	4410	4410	4410	0
638	20241210	094000	46659575	4410	4410	4410	4410	0
639	20241210	093900	46659575	4410	4410	4410	4410	49
640	20241210	093800	46443485	4405	4405	4405	4405	0
641	20241210	093700	46443485	4405	4405	4405	4405	0
642	20241210	093600	46443485	4405	4405	4405	4405	0
643	20241210	093500	46443485	4405	4405	4405	4405	0
644	20241210	093400	46443485	4405	4405	4405	4405	0
645	20241210	093300	46443485	4405	4405	4405	4405	0
646	20241210	093200	46443485	4405	4405	4405	4405	3
647	20241210	093100	46430270	4405	4405	4405	4405	25
648	20241210	093000	46320145	4405	4420	4420	4405	595
649	20241210	092900	43693420	4420	4420	4420	4420	392
650	20241210	092800	41960780	4420	4395	4420	4395	2718
651	20241210	092700	29952005	4405	4390	4410	4385	818
652	20241210	092600	26357205	4385	4385	4385	4385	0
653	20241210	092500	26357205	4385	4385	4385	4385	0
654	20241210	092400	26357205	4385	4385	4385	4385	0
655	20241210	092300	26357205	4385	4385	4390	4385	475
656	20241210	092200	24274090	4385	4385	4385	4385	430
657	20241210	092100	22388540	4385	4380	4385	4380	330
658	20241210	092000	20942490	4380	4345	4380	4345	3706
659	20241210	091900	4795120	4350	4350	4350	4350	0
660	20241210	091800	4795120	4350	4350	4355	4320	112
661	20241210	091700	4310895	4350	4305	4350	4305	23
662	20241210	091600	4211345	4360	4360	4360	4360	0
663	20241210	091500	4211345	4360	4320	4360	4320	311
664	20241210	091400	2867785	4300	4300	4300	4300	0
665	20241210	091300	2867785	4300	4300	4300	4300	88
666	20241210	091200	2489385	4300	4300	4300	4300	0
667	20241210	091100	2489385	4300	4300	4300	4300	0
668	20241210	091000	2489385	4300	4300	4300	4300	0
669	20241210	090900	2489385	4300	4265	4300	4265	101
670	20241210	090800	2058585	4300	4300	4300	4300	101
671	20241210	090700	1624285	4300	4300	4300	4300	1
672	20241210	090600	1619985	4230	4230	4230	4230	5
673	20241210	090500	1598835	4300	4300	4300	4300	0
674	20241210	090400	1598835	4300	4300	4300	4300	25
675	20241210	090300	1491335	4300	4300	4300	4300	18
676	20241210	090200	1413935	4315	4245	4315	4245	9
677	20241210	090100	1375380	4245	4245	4245	4245	0
678	20241210	090000	1375380	4245	4245	4245	4245	324