KissMeData/140410/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202700	1121111250	29550	29550	29550	29550	969
3	20241210	202600	1121111250	29550	29550	29550	29550	0
4	20241210	202500	1121111250	29550	29550	29550	29550	0
5	20241210	202400	1121111250	29550	29550	29550	29550	0
6	20241210	202300	1121111250	29550	29550	29550	29550	0
7	20241210	202200	1121111250	29550	29550	29550	29550	0
8	20241210	202100	1121111250	29550	29550	29550	29550	0
9	20241210	202000	1121111250	29550	29550	29550	29550	0
10	20241210	201900	1121111250	29550	29550	29550	29550	0
11	20241210	201800	1121111250	29550	29550	29550	29550	0
12	20241210	201700	1121111250	29550	29550	29550	29550	0
13	20241210	201600	1121111250	29550	29550	29550	29550	0
14	20241210	201500	1121111250	29550	29550	29550	29550	0
15	20241210	201400	1121111250	29550	29550	29550	29550	0
16	20241210	201300	1121111250	29550	29550	29550	29550	0
17	20241210	201200	1121111250	29550	29550	29550	29550	0
18	20241210	201100	1121111250	29550	29550	29550	29550	0
19	20241210	201000	1121111250	29550	29550	29550	29550	0
20	20241210	200900	1121111250	29550	29550	29550	29550	0
21	20241210	200800	1121111250	29550	29550	29550	29550	0
22	20241210	200700	1121111250	29550	29550	29550	29550	0
23	20241210	200600	1121111250	29550	29550	29550	29550	0
24	20241210	200500	1121111250	29550	29550	29550	29550	0
25	20241210	200400	1121111250	29550	29550	29550	29550	0
26	20241210	200300	1121111250	29550	29550	29550	29550	0
27	20241210	200200	1121111250	29550	29550	29550	29550	0
28	20241210	200100	1121111250	29550	29550	29550	29550	0
29	20241210	200000	1121111250	29550	29550	29550	29550	0
30	20241210	195900	1121111250	29550	29550	29550	29550	0
31	20241210	195800	1121111250	29550	29550	29550	29550	0
32	20241210	195700	1121111250	29550	29550	29550	29550	969
33	20241210	195600	1121111250	29550	29550	29550	29550	0
34	20241210	195500	1121111250	29550	29550	29550	29550	0
35	20241210	195400	1121111250	29550	29550	29550	29550	0
36	20241210	195300	1121111250	29550	29550	29550	29550	0
37	20241210	195200	1121111250	29550	29550	29550	29550	0
38	20241210	195100	1121111250	29550	29550	29550	29550	0
39	20241210	195000	1121111250	29550	29550	29550	29550	0
40	20241210	194900	1121111250	29550	29550	29550	29550	0
41	20241210	194800	1121111250	29550	29550	29550	29550	0
42	20241210	194700	1121111250	29550	29550	29550	29550	0
43	20241210	194600	1121111250	29550	29550	29550	29550	0
44	20241210	194500	1121111250	29550	29550	29550	29550	0
45	20241210	194400	1121111250	29550	29550	29550	29550	0
46	20241210	194300	1121111250	29550	29550	29550	29550	0
47	20241210	194200	1121111250	29550	29550	29550	29550	0
48	20241210	194100	1121111250	29550	29550	29550	29550	0
49	20241210	194000	1121111250	29550	29550	29550	29550	0
50	20241210	193900	1121111250	29550	29550	29550	29550	0
51	20241210	193800	1121111250	29550	29550	29550	29550	0
52	20241210	193700	1121111250	29550	29550	29550	29550	0
53	20241210	193600	1121111250	29550	29550	29550	29550	0
54	20241210	193500	1121111250	29550	29550	29550	29550	0
55	20241210	193400	1121111250	29550	29550	29550	29550	0
56	20241210	193300	1121111250	29550	29550	29550	29550	0
57	20241210	193200	1121111250	29550	29550	29550	29550	0
58	20241210	193100	1121111250	29550	29550	29550	29550	0
59	20241210	193000	1121111250	29550	29550	29550	29550	0
60	20241210	192900	1121111250	29550	29550	29550	29550	0
61	20241210	192800	1121111250	29550	29550	29550	29550	0
62	20241210	192700	1121111250	29550	29550	29550	29550	969
63	20241210	192600	1121111250	29550	29550	29550	29550	0
64	20241210	192500	1121111250	29550	29550	29550	29550	0
65	20241210	192400	1121111250	29550	29550	29550	29550	0
66	20241210	192300	1121111250	29550	29550	29550	29550	0
67	20241210	192200	1121111250	29550	29550	29550	29550	0
68	20241210	192100	1121111250	29550	29550	29550	29550	0
69	20241210	192000	1121111250	29550	29550	29550	29550	0
70	20241210	191900	1121111250	29550	29550	29550	29550	0
71	20241210	191800	1121111250	29550	29550	29550	29550	0
72	20241210	191700	1121111250	29550	29550	29550	29550	0
73	20241210	191600	1121111250	29550	29550	29550	29550	0
74	20241210	191500	1121111250	29550	29550	29550	29550	0
75	20241210	191400	1121111250	29550	29550	29550	29550	0
76	20241210	191300	1121111250	29550	29550	29550	29550	0
77	20241210	191200	1121111250	29550	29550	29550	29550	0
78	20241210	191100	1121111250	29550	29550	29550	29550	0
79	20241210	191000	1121111250	29550	29550	29550	29550	0
80	20241210	190900	1121111250	29550	29550	29550	29550	0
81	20241210	190800	1121111250	29550	29550	29550	29550	0
82	20241210	190700	1121111250	29550	29550	29550	29550	0
83	20241210	190600	1121111250	29550	29550	29550	29550	0
84	20241210	190500	1121111250	29550	29550	29550	29550	0
85	20241210	190400	1121111250	29550	29550	29550	29550	0
86	20241210	190300	1121111250	29550	29550	29550	29550	0
87	20241210	190200	1121111250	29550	29550	29550	29550	0
88	20241210	190100	1121111250	29550	29550	29550	29550	0
89	20241210	190000	1121111250	29550	29550	29550	29550	0
90	20241210	185900	1121111250	29550	29550	29550	29550	0
91	20241210	185800	1121111250	29550	29550	29550	29550	0
92	20241210	185700	1121111250	29550	29550	29550	29550	969
93	20241210	185600	1121111250	29550	29550	29550	29550	0
94	20241210	185500	1121111250	29550	29550	29550	29550	0
95	20241210	185400	1121111250	29550	29550	29550	29550	0
96	20241210	185300	1121111250	29550	29550	29550	29550	0
97	20241210	185200	1121111250	29550	29550	29550	29550	0
98	20241210	185100	1121111250	29550	29550	29550	29550	0
99	20241210	185000	1121111250	29550	29550	29550	29550	0
100	20241210	184900	1121111250	29550	29550	29550	29550	0
101	20241210	184800	1121111250	29550	29550	29550	29550	0
102	20241210	184700	1121111250	29550	29550	29550	29550	0
103	20241210	184600	1121111250	29550	29550	29550	29550	0
104	20241210	184500	1121111250	29550	29550	29550	29550	0
105	20241210	184400	1121111250	29550	29550	29550	29550	0
106	20241210	184300	1121111250	29550	29550	29550	29550	0
107	20241210	184200	1121111250	29550	29550	29550	29550	0
108	20241210	184100	1121111250	29550	29550	29550	29550	0
109	20241210	184000	1121111250	29550	29550	29550	29550	0
110	20241210	183900	1121111250	29550	29550	29550	29550	0
111	20241210	183800	1121111250	29550	29550	29550	29550	0
112	20241210	183700	1121111250	29550	29550	29550	29550	0
113	20241210	183600	1121111250	29550	29550	29550	29550	0
114	20241210	183500	1121111250	29550	29550	29550	29550	0
115	20241210	183400	1121111250	29550	29550	29550	29550	0
116	20241210	183300	1121111250	29550	29550	29550	29550	0
117	20241210	183200	1121111250	29550	29550	29550	29550	0
118	20241210	183100	1121111250	29550	29550	29550	29550	0
119	20241210	183000	1121111250	29550	29550	29550	29550	0
120	20241210	182900	1121111250	29550	29550	29550	29550	0
121	20241210	182800	1121111250	29550	29550	29550	29550	0
122	20241210	182700	1121111250	29550	29550	29550	29550	969
123	20241210	182600	1121111250	29550	29550	29550	29550	0
124	20241210	182500	1121111250	29550	29550	29550	29550	0
125	20241210	182400	1121111250	29550	29550	29550	29550	0
126	20241210	182300	1121111250	29550	29550	29550	29550	0
127	20241210	182200	1121111250	29550	29550	29550	29550	0
128	20241210	182100	1121111250	29550	29550	29550	29550	0
129	20241210	182000	1121111250	29550	29550	29550	29550	0
130	20241210	181900	1121111250	29550	29550	29550	29550	0
131	20241210	181800	1121111250	29550	29550	29550	29550	0
132	20241210	181700	1121111250	29550	29550	29550	29550	0
133	20241210	181600	1121111250	29550	29550	29550	29550	0
134	20241210	181500	1121111250	29550	29550	29550	29550	0
135	20241210	181400	1121111250	29550	29550	29550	29550	0
136	20241210	181300	1121111250	29550	29550	29550	29550	0
137	20241210	181200	1121111250	29550	29550	29550	29550	0
138	20241210	181100	1121111250	29550	29550	29550	29550	0
139	20241210	181000	1121111250	29550	29550	29550	29550	0
140	20241210	180900	1121111250	29550	29550	29550	29550	0
141	20241210	180800	1121111250	29550	29550	29550	29550	0
142	20241210	180700	1121111250	29550	29550	29550	29550	0
143	20241210	180600	1121111250	29550	29550	29550	29550	0
144	20241210	180500	1121111250	29550	29550	29550	29550	0
145	20241210	180400	1121111250	29550	29550	29550	29550	0
146	20241210	180300	1121111250	29550	29550	29550	29550	0
147	20241210	180200	1121111250	29550	29550	29550	29550	0
148	20241210	180100	1121111250	29550	29550	29550	29550	0
149	20241210	180000	1121111250	29550	29550	29550	29550	0
150	20241210	175900	1121111250	29550	29550	29550	29550	0
151	20241210	175800	1121111250	29550	29550	29550	29550	0
152	20241210	175700	1121111250	29550	29550	29550	29550	969
153	20241210	175600	1121111250	29550	29550	29550	29550	0
154	20241210	175500	1121111250	29550	29550	29550	29550	0
155	20241210	175400	1121111250	29550	29550	29550	29550	0
156	20241210	175300	1121111250	29550	29550	29550	29550	0
157	20241210	175200	1121111250	29550	29550	29550	29550	0
158	20241210	175100	1121111250	29550	29550	29550	29550	0
159	20241210	175000	1121111250	29550	29550	29550	29550	0
160	20241210	174900	1121111250	29550	29550	29550	29550	0
161	20241210	174800	1121111250	29550	29550	29550	29550	0
162	20241210	174700	1121111250	29550	29550	29550	29550	0
163	20241210	174600	1121111250	29550	29550	29550	29550	0
164	20241210	174500	1121111250	29550	29550	29550	29550	0
165	20241210	174400	1121111250	29550	29550	29550	29550	0
166	20241210	174300	1121111250	29550	29550	29550	29550	0
167	20241210	174200	1121111250	29550	29550	29550	29550	0
168	20241210	174100	1121111250	29550	29550	29550	29550	0
169	20241210	174000	1121111250	29550	29550	29550	29550	0
170	20241210	173900	1121111250	29550	29550	29550	29550	0
171	20241210	173800	1121111250	29550	29550	29550	29550	0
172	20241210	173700	1121111250	29550	29550	29550	29550	0
173	20241210	173600	1121111250	29550	29550	29550	29550	0
174	20241210	173500	1121111250	29550	29550	29550	29550	0
175	20241210	173400	1121111250	29550	29550	29550	29550	0
176	20241210	173300	1121111250	29550	29550	29550	29550	0
177	20241210	173200	1121111250	29550	29550	29550	29550	0
178	20241210	173100	1121111250	29550	29550	29550	29550	0
179	20241210	173000	1121111250	29550	29550	29550	29550	0
180	20241210	172900	1121111250	29550	29550	29550	29550	0
181	20241210	172800	1121111250	29550	29550	29550	29550	0
182	20241210	172700	1121111250	29550	29550	29550	29550	969
183	20241210	172600	1121111250	29550	29550	29550	29550	0
184	20241210	172500	1121111250	29550	29550	29550	29550	0
185	20241210	172400	1121111250	29550	29550	29550	29550	0
186	20241210	172300	1121111250	29550	29550	29550	29550	0
187	20241210	172200	1121111250	29550	29550	29550	29550	0
188	20241210	172100	1121111250	29550	29550	29550	29550	0
189	20241210	172000	1121111250	29550	29550	29550	29550	0
190	20241210	171900	1121111250	29550	29550	29550	29550	0
191	20241210	171800	1121111250	29550	29550	29550	29550	0
192	20241210	171700	1121111250	29550	29550	29550	29550	0
193	20241210	171600	1121111250	29550	29550	29550	29550	0
194	20241210	171500	1121111250	29550	29550	29550	29550	0
195	20241210	171400	1121111250	29550	29550	29550	29550	0
196	20241210	171300	1121111250	29550	29550	29550	29550	0
197	20241210	171200	1121111250	29550	29550	29550	29550	0
198	20241210	171100	1121111250	29550	29550	29550	29550	0
199	20241210	171000	1121111250	29550	29550	29550	29550	0
200	20241210	170900	1121111250	29550	29550	29550	29550	0
201	20241210	170800	1121111250	29550	29550	29550	29550	0
202	20241210	170700	1121111250	29550	29550	29550	29550	0
203	20241210	170600	1121111250	29550	29550	29550	29550	0
204	20241210	170500	1121111250	29550	29550	29550	29550	0
205	20241210	170400	1121111250	29550	29550	29550	29550	0
206	20241210	170300	1121111250	29550	29550	29550	29550	0
207	20241210	170200	1121111250	29550	29550	29550	29550	0
208	20241210	170100	1121111250	29550	29550	29550	29550	0
209	20241210	170000	1121111250	29550	29550	29550	29550	0
210	20241210	165900	1121111250	29550	29550	29550	29550	0
211	20241210	165800	1121111250	29550	29550	29550	29550	0
212	20241210	165700	1121111250	29550	29550	29550	29550	969
213	20241210	165600	1121111250	29550	29550	29550	29550	0
214	20241210	165500	1121111250	29550	29550	29550	29550	0
215	20241210	165400	1121111250	29550	29550	29550	29550	0
216	20241210	165300	1121111250	29550	29550	29550	29550	0
217	20241210	165200	1121111250	29550	29550	29550	29550	0
218	20241210	165100	1121111250	29550	29550	29550	29550	0
219	20241210	165000	1121111250	29550	29550	29550	29550	0
220	20241210	164900	1121111250	29550	29550	29550	29550	0
221	20241210	164800	1121111250	29550	29550	29550	29550	0
222	20241210	164700	1121111250	29550	29550	29550	29550	0
223	20241210	164600	1121111250	29550	29550	29550	29550	0
224	20241210	164500	1121111250	29550	29550	29550	29550	0
225	20241210	164400	1121111250	29550	29550	29550	29550	0
226	20241210	164300	1121111250	29550	29550	29550	29550	0
227	20241210	164200	1121111250	29550	29550	29550	29550	0
228	20241210	164100	1121111250	29550	29550	29550	29550	0
229	20241210	164000	1121111250	29550	29550	29550	29550	0
230	20241210	163900	1121111250	29550	29550	29550	29550	0
231	20241210	163800	1121111250	29550	29550	29550	29550	0
232	20241210	163700	1121111250	29550	29550	29550	29550	0
233	20241210	163600	1121111250	29550	29550	29550	29550	0
234	20241210	163500	1121111250	29550	29550	29550	29550	0
235	20241210	163400	1121111250	29550	29550	29550	29550	0
236	20241210	163300	1121111250	29550	29550	29550	29550	0
237	20241210	163200	1121111250	29550	29550	29550	29550	0
238	20241210	163100	1121111250	29550	29550	29550	29550	0
239	20241210	163000	1121111250	29550	29550	29550	29550	0
240	20241210	162900	1121111250	29550	29550	29550	29550	0
241	20241210	162800	1121111250	29550	29550	29550	29550	0
242	20241210	162700	1121111250	29550	29550	29550	29550	969
243	20241210	162600	1121111250	29550	29550	29550	29550	0
244	20241210	162500	1121111250	29550	29550	29550	29550	0
245	20241210	162400	1121111250	29550	29550	29550	29550	0
246	20241210	162300	1121111250	29550	29550	29550	29550	0
247	20241210	162200	1121111250	29550	29550	29550	29550	0
248	20241210	162100	1121111250	29550	29550	29550	29550	0
249	20241210	162000	1121111250	29550	29550	29550	29550	0
250	20241210	161900	1121111250	29550	29550	29550	29550	0
251	20241210	161800	1121111250	29550	29550	29550	29550	0
252	20241210	161700	1121111250	29550	29550	29550	29550	0
253	20241210	161600	1121111250	29550	29550	29550	29550	0
254	20241210	161500	1121111250	29550	29550	29550	29550	0
255	20241210	161400	1121111250	29550	29550	29550	29550	0
256	20241210	161300	1121111250	29550	29550	29550	29550	0
257	20241210	161200	1121111250	29550	29550	29550	29550	0
258	20241210	161100	1121111250	29550	29550	29550	29550	0
259	20241210	161000	1121111250	29550	29550	29550	29550	0
260	20241210	160900	1121111250	29550	29550	29550	29550	0
261	20241210	160800	1121111250	29550	29550	29550	29550	0
262	20241210	160700	1121111250	29550	29550	29550	29550	0
263	20241210	160600	1121111250	29550	29550	29550	29550	0
264	20241210	160500	1121111250	29550	29550	29550	29550	0
265	20241210	160400	1121111250	29550	29550	29550	29550	0
266	20241210	160300	1121111250	29550	29550	29550	29550	0
267	20241210	160200	1121111250	29550	29550	29550	29550	0
268	20241210	160100	1121111250	29550	29550	29550	29550	0
269	20241210	160000	1121111250	29550	29550	29550	29550	0
270	20241210	155900	1121111250	29550	29550	29550	29550	0
271	20241210	155800	1121111250	29550	29550	29550	29550	0
272	20241210	155700	1121111250	29550	29550	29550	29550	969
273	20241210	155600	1121111250	29550	29550	29550	29550	0
274	20241210	155500	1121111250	29550	29550	29550	29550	0
275	20241210	155400	1121111250	29550	29550	29550	29550	0
276	20241210	155300	1121111250	29550	29550	29550	29550	0
277	20241210	155200	1121111250	29550	29550	29550	29550	0
278	20241210	155100	1121111250	29550	29550	29550	29550	0
279	20241210	155000	1121111250	29550	29550	29550	29550	0
280	20241210	154900	1121111250	29550	29550	29550	29550	0
281	20241210	154800	1121111250	29550	29550	29550	29550	0
282	20241210	154700	1121111250	29550	29550	29550	29550	0
283	20241210	154600	1121111250	29550	29550	29550	29550	0
284	20241210	154500	1121111250	29550	29550	29550	29550	0
285	20241210	154400	1121111250	29550	29550	29550	29550	0
286	20241210	154300	1121111250	29550	29550	29550	29550	0
287	20241210	154200	1121111250	29550	29550	29550	29550	0
288	20241210	154100	1121111250	29550	29550	29550	29550	0
289	20241210	154000	1121111250	29550	29550	29550	29550	0
290	20241210	153900	1121111250	29550	29550	29550	29550	0
291	20241210	153800	1121111250	29550	29550	29550	29550	0
292	20241210	153700	1121111250	29550	29550	29550	29550	0
293	20241210	153600	1121111250	29550	29550	29550	29550	0
294	20241210	153500	1121111250	29550	29550	29550	29550	0
295	20241210	153400	1121111250	29550	29550	29550	29550	0
296	20241210	153300	1121111250	29550	29550	29550	29550	0
297	20241210	153200	1121111250	29550	29550	29550	29550	0
298	20241210	153100	1121111250	29550	29550	29550	29550	0
299	20241210	153000	1121111250	29550	29550	29550	29550	969
300	20241210	152900	1092477300	29350	29350	29350	29350	0
301	20241210	152800	1092477300	29350	29350	29350	29350	0
302	20241210	152700	1092477300	29350	29350	29350	29350	0
303	20241210	152600	1092477300	29350	29350	29350	29350	0
304	20241210	152500	1092477300	29350	29350	29350	29350	0
305	20241210	152400	1092477300	29350	29350	29350	29350	0
306	20241210	152300	1092477300	29350	29350	29350	29350	0
307	20241210	152200	1092477300	29350	29350	29350	29350	0
308	20241210	152100	1092477300	29350	29350	29350	29350	0
309	20241210	152000	1092477300	29350	29350	29350	29350	0
310	20241210	151900	1092477300	29350	29450	29450	29350	696
311	20241210	151800	1072031700	29450	29400	29450	29400	52
312	20241210	151700	1070502550	29450	29450	29450	29450	1
313	20241210	151600	1070473100	29450	29450	29450	29450	0
314	20241210	151500	1070473100	29450	29450	29450	29450	0
315	20241210	151400	1070473100	29450	29450	29450	29450	102
316	20241210	151300	1067469200	29450	29450	29450	29450	0
317	20241210	151200	1067469200	29450	29500	29500	29450	110
318	20241210	151100	1064228300	29650	29500	29650	29500	178
319	20241210	151000	1058977150	29500	29500	29500	29500	102
320	20241210	150900	1055968150	29500	29500	29500	29500	2
321	20241210	150800	1055909150	29500	29450	29500	29450	129
322	20241210	150700	1052109550	29450	29450	29450	29450	84
323	20241210	150600	1049635750	29450	29450	29450	29450	0
324	20241210	150500	1049635750	29450	29450	29450	29450	0
325	20241210	150400	1049635750	29450	29450	29450	29450	22
326	20241210	150300	1048987850	29500	29450	29500	29450	58
327	20241210	150200	1047278850	29500	29500	29500	29500	0
328	20241210	150100	1047278850	29500	29500	29500	29500	0
329	20241210	150000	1047278850	29500	29500	29500	29500	0
330	20241210	145900	1047278850	29500	29500	29500	29500	0
331	20241210	145800	1047278850	29500	29500	29500	29500	0
332	20241210	145700	1047278850	29500	29500	29500	29500	0
333	20241210	145600	1047278850	29500	29500	29500	29500	30
334	20241210	145500	1046393850	29500	29500	29500	29500	0
335	20241210	145400	1046393850	29500	29500	29500	29500	243
336	20241210	145300	1039225350	29450	29500	29500	29450	491
337	20241210	145200	1024752400	29650	29650	29650	29650	0
338	20241210	145100	1024752400	29650	29650	29650	29650	0
339	20241210	145000	1024752400	29650	29650	29650	29650	0
340	20241210	144900	1024752400	29650	29650	29650	29650	0
341	20241210	144800	1024752400	29650	29500	29650	29500	2
342	20241210	144700	1024693250	29500	29500	29500	29500	36
343	20241210	144600	1023631250	29500	29650	29650	29500	194
344	20241210	144500	1017894150	29650	29650	29650	29650	31
345	20241210	144400	1016975000	29650	29650	29650	29650	93
346	20241210	144300	1014217550	29650	29650	29650	29650	366
347	20241210	144200	1003365650	29650	29650	29650	29650	9
348	20241210	144100	1003098800	29700	29700	29700	29700	2
349	20241210	144000	1003039400	29650	29650	29650	29650	1
350	20241210	143900	1003009750	29650	29650	29650	29650	12
351	20241210	143800	1002653950	29700	29600	29700	29600	37
352	20241210	143700	1001556750	29500	29500	29500	29500	0
353	20241210	143600	1001556750	29500	29500	29500	29500	0
354	20241210	143500	1001556750	29500	29500	29500	29500	9
355	20241210	143400	1001291250	29450	29450	29450	29450	0
356	20241210	143300	1001291250	29450	29600	29600	29450	392
357	20241210	143200	989709550	29650	29650	29650	29650	1309
358	20241210	143100	950897700	29700	29700	29700	29700	5
359	20241210	143000	950749200	29650	29650	29650	29650	0
360	20241210	142900	950749200	29650	29650	29650	29650	7
361	20241210	142800	950541650	29700	29700	29700	29700	0
362	20241210	142700	950541650	29700	29700	29700	29700	26
363	20241210	142600	949769450	29700	29700	29700	29700	0
364	20241210	142500	949769450	29700	29700	29700	29700	200
365	20241210	142400	943829450	29700	29700	29700	29700	17
366	20241210	142300	943324550	29700	29700	29700	29700	100
367	20241210	142200	940354550	29700	29700	29700	29700	5
368	20241210	142100	940206050	29650	29650	29650	29650	20
369	20241210	142000	939613050	29650	29650	29650	29650	0
370	20241210	141900	939613050	29650	29650	29650	29650	377
371	20241210	141800	928435000	29600	29600	29600	29600	0
372	20241210	141700	928435000	29600	29600	29600	29600	0
373	20241210	141600	928435000	29600	29600	29600	29600	2
374	20241210	141500	928375800	29650	29650	29650	29650	50
375	20241210	141400	926893300	29650	29650	29650	29650	59
376	20241210	141300	925143950	29650	29650	29650	29650	3
377	20241210	141200	925055000	29650	29650	29650	29650	10
378	20241210	141100	924758500	29600	29600	29600	29600	0
379	20241210	141000	924758500	29600	29600	29600	29600	0
380	20241210	140900	924758500	29600	29600	29600	29600	0
381	20241210	140800	924758500	29600	29600	29600	29600	0
382	20241210	140700	924758500	29600	29600	29600	29600	0
383	20241210	140600	924758500	29600	29600	29600	29600	0
384	20241210	140500	924758500	29600	29600	29600	29600	100
385	20241210	140400	921798500	29650	29650	29650	29650	0
386	20241210	140300	921798500	29650	29650	29650	29650	15
387	20241210	140200	921353750	29600	29600	29600	29600	0
388	20241210	140100	921353750	29600	29600	29600	29600	45
389	20241210	140000	920021750	29600	29600	29600	29600	14
390	20241210	135900	919607350	29600	29600	29600	29600	55
391	20241210	135800	917979350	29600	29600	29600	29600	80
392	20241210	135700	915611350	29600	29600	29600	29600	103
393	20241210	135600	912562550	29550	29550	29550	29550	0
394	20241210	135500	912562550	29550	29550	29550	29550	213
395	20241210	135400	906268400	29500	29500	29500	29500	238
396	20241210	135300	899247400	29500	29500	29500	29500	0
397	20241210	135200	899247400	29500	29500	29500	29500	5
398	20241210	135100	899099900	29500	29500	29500	29500	1
399	20241210	135000	899070400	29500	29500	29500	29500	0
400	20241210	134900	899070400	29500	29500	29500	29500	46
401	20241210	134800	897713400	29500	29500	29500	29500	70
402	20241210	134700	895648400	29500	29500	29500	29500	34
403	20241210	134600	894645400	29500	29500	29500	29500	196
404	20241210	134500	888863400	29550	29500	29550	29500	461
405	20241210	134400	875258400	29500	29500	29500	29500	492
406	20241210	134300	860744400	29500	29400	29500	29400	1024
407	20241210	134200	830581650	29400	29400	29400	29400	0
408	20241210	134100	830581650	29400	29400	29400	29400	0
409	20241210	134000	830581650	29400	29400	29400	29400	0
410	20241210	133900	830581650	29400	29400	29400	29400	0
411	20241210	133800	830581650	29400	29400	29400	29400	0
412	20241210	133700	830581650	29400	29400	29400	29400	0
413	20241210	133600	830581650	29400	29400	29400	29400	15
414	20241210	133500	830140650	29400	29400	29400	29400	0
415	20241210	133400	830140650	29400	29400	29400	29400	0
416	20241210	133300	830140650	29400	29400	29400	29400	0
417	20241210	133200	830140650	29400	29400	29400	29400	34
418	20241210	133100	829141050	29400	29400	29400	29400	100
419	20241210	133000	826201050	29400	29400	29400	29400	0
420	20241210	132900	826201050	29400	29400	29400	29400	0
421	20241210	132800	826201050	29400	29400	29400	29400	0
422	20241210	132700	826201050	29400	29400	29400	29400	1
423	20241210	132600	826171650	29400	29400	29400	29400	0
424	20241210	132500	826171650	29400	29400	29400	29400	11
425	20241210	132400	825848250	29400	29400	29400	29400	302
426	20241210	132300	816969450	29400	29400	29400	29400	0
427	20241210	132200	816969450	29400	29400	29400	29400	20
428	20241210	132100	816381450	29400	29400	29400	29400	0
429	20241210	132000	816381450	29400	29400	29400	29400	178
430	20241210	131900	811148250	29400	29400	29400	29400	0
431	20241210	131800	811148250	29400	29400	29400	29400	363
432	20241210	131700	800476050	29400	29400	29400	29400	0
433	20241210	131600	800476050	29400	29400	29400	29400	50
434	20241210	131500	799006050	29400	29400	29400	29400	9
435	20241210	131400	798741450	29400	29400	29400	29400	0
436	20241210	131300	798741450	29400	29400	29400	29400	0
437	20241210	131200	798741450	29400	29400	29400	29400	503
438	20241210	131100	783953250	29400	29400	29400	29400	0
439	20241210	131000	783953250	29400	29400	29400	29400	116
440	20241210	130900	780542850	29400	29400	29400	29400	0
441	20241210	130800	780542850	29400	29400	29400	29400	1
442	20241210	130700	780513450	29350	29350	29350	29350	63
443	20241210	130600	778664400	29400	29400	29400	29400	0
444	20241210	130500	778664400	29400	29400	29400	29400	0
445	20241210	130400	778664400	29400	29400	29400	29400	0
446	20241210	130300	778664400	29400	29400	29400	29400	56
447	20241210	130200	777018000	29350	29350	29350	29350	0
448	20241210	130100	777018000	29350	29350	29350	29350	0
449	20241210	130000	777018000	29350	29350	29350	29350	0
450	20241210	125900	777018000	29350	29350	29350	29350	0
451	20241210	125800	777018000	29350	29350	29350	29350	0
452	20241210	125700	777018000	29350	29350	29350	29350	0
453	20241210	125600	777018000	29350	29350	29350	29350	0
454	20241210	125500	777018000	29350	29350	29350	29350	0
455	20241210	125400	777018000	29350	29350	29350	29350	58
456	20241210	125300	775315700	29250	29250	29250	29250	0
457	20241210	125200	775315700	29250	29250	29250	29250	0
458	20241210	125100	775315700	29250	29250	29250	29250	393
459	20241210	125000	763820450	29250	29250	29250	29250	0
460	20241210	124900	763820450	29250	29250	29250	29250	0
461	20241210	124800	763820450	29250	29250	29250	29250	0
462	20241210	124700	763820450	29250	29300	29300	29250	468
463	20241210	124600	750111300	29400	29400	29400	29400	114
464	20241210	124500	746759700	29350	29350	29350	29350	20
465	20241210	124400	746172700	29350	29350	29350	29350	0
466	20241210	124300	746172700	29350	29350	29350	29350	0
467	20241210	124200	746172700	29350	29350	29350	29350	20
468	20241210	124100	745585700	29400	29400	29400	29400	20
469	20241210	124000	744997700	29350	29350	29350	29350	0
470	20241210	123900	744997700	29350	29350	29350	29350	0
471	20241210	123800	744997700	29350	29350	29350	29350	0
472	20241210	123700	744997700	29350	29350	29350	29350	48
473	20241210	123600	743588900	29350	29350	29350	29350	0
474	20241210	123500	743588900	29350	29400	29400	29350	80
475	20241210	123400	741238900	29350	29350	29350	29350	39
476	20241210	123300	740094250	29350	29350	29350	29350	61
477	20241210	123200	738303900	29400	29400	29400	29400	0
478	20241210	123100	738303900	29400	29400	29400	29400	0
479	20241210	123000	738303900	29400	29400	29400	29400	0
480	20241210	122900	738303900	29400	29400	29400	29400	5
481	20241210	122800	738156900	29400	29400	29400	29400	5
482	20241210	122700	738009900	29350	29350	29350	29350	0
483	20241210	122600	738009900	29350	29350	29350	29350	0
484	20241210	122500	738009900	29350	29350	29350	29350	0
485	20241210	122400	738009900	29350	29350	29350	29350	0
486	20241210	122300	738009900	29350	29350	29350	29350	0
487	20241210	122200	738009900	29350	29350	29350	29350	386
488	20241210	122100	726680800	29300	29300	29300	29300	0
489	20241210	122000	726680800	29300	29300	29300	29300	0
490	20241210	121900	726680800	29300	29300	29300	29300	100
491	20241210	121800	723750800	29300	29300	29300	29300	0
492	20241210	121700	723750800	29300	29300	29300	29300	122
493	20241210	121600	720176200	29350	29350	29350	29350	7
494	20241210	121500	719970750	29350	29350	29350	29350	0
495	20241210	121400	719970750	29350	29350	29350	29350	10
496	20241210	121300	719677250	29350	29350	29350	29350	1
497	20241210	121200	719647900	29350	29350	29350	29350	36
498	20241210	121100	718591300	29350	29350	29350	29350	0
499	20241210	121000	718591300	29350	29350	29350	29350	150
500	20241210	120900	714188800	29400	29400	29400	29400	0
501	20241210	120800	714188800	29400	29400	29400	29400	2
502	20241210	120700	714130000	29400	29400	29400	29400	210
503	20241210	120600	707956000	29450	29450	29450	29450	3
504	20241210	120500	707867650	29400	29400	29400	29400	25
505	20241210	120400	707132650	29400	29400	29400	29400	1
506	20241210	120300	707103250	29400	29400	29400	29400	0
507	20241210	120200	707103250	29400	29400	29400	29400	100
508	20241210	120100	704163250	29400	29400	29400	29400	0
509	20241210	120000	704163250	29400	29400	29400	29400	173
510	20241210	115900	699077050	29400	29400	29400	29400	57
511	20241210	115800	697401250	29250	29250	29250	29250	0
512	20241210	115700	697401250	29250	29250	29250	29250	0
513	20241210	115600	697401250	29250	29250	29250	29250	0
514	20241210	115500	697401250	29250	29250	29250	29250	1
515	20241210	115400	697372000	29300	29300	29300	29300	0
516	20241210	115300	697372000	29300	29300	29300	29300	0
517	20241210	115200	697372000	29300	29300	29300	29300	210
518	20241210	115100	691219000	29450	29350	29450	29350	378
519	20241210	115000	680100350	29400	29400	29400	29400	1
520	20241210	114900	680070950	29400	29400	29400	29400	0
521	20241210	114800	680070950	29400	29400	29400	29400	27
522	20241210	114700	679277150	29350	29350	29350	29350	0
523	20241210	114600	679277150	29350	29350	29350	29350	0
524	20241210	114500	679277150	29350	29350	29350	29350	0
525	20241210	114400	679277150	29350	29300	29350	29300	60
526	20241210	114300	677516300	29300	29300	29300	29300	0
527	20241210	114200	677516300	29300	29300	29300	29300	0
528	20241210	114100	677516300	29300	29300	29300	29300	0
529	20241210	114000	677516300	29300	29300	29300	29300	11
530	20241210	113900	677194000	29300	29300	29300	29300	0
531	20241210	113800	677194000	29300	29300	29300	29300	0
532	20241210	113700	677194000	29300	29300	29300	29300	100
533	20241210	113600	674264000	29300	29300	29300	29300	0
534	20241210	113500	674264000	29300	29300	29300	29300	0
535	20241210	113400	674264000	29300	29300	29300	29300	0
536	20241210	113300	674264000	29300	29300	29300	29300	0
537	20241210	113200	674264000	29300	29300	29300	29300	2
538	20241210	113100	674205400	29350	29350	29350	29350	64
539	20241210	113000	672327000	29350	29350	29350	29350	40
540	20241210	112900	671153000	29300	29300	29300	29300	0
541	20241210	112800	671153000	29300	29300	29300	29300	0
542	20241210	112700	671153000	29300	29300	29300	29300	5
543	20241210	112600	671006500	29300	29300	29300	29300	10
544	20241210	112500	670713500	29300	29300	29300	29300	1116
545	20241210	112400	638014700	29300	29300	29300	29300	0
546	20241210	112300	638014700	29300	29250	29300	29250	154
547	20241210	112200	633509450	29300	29300	29300	29300	0
548	20241210	112100	633509450	29300	29300	29300	29250	156
549	20241210	112000	628943400	29300	29300	29300	29300	0
550	20241210	111900	628943400	29300	29300	29300	29300	0
551	20241210	111800	628943400	29300	29300	29300	29300	0
552	20241210	111700	628943400	29300	29300	29300	29300	0
553	20241210	111600	628943400	29300	29300	29300	29300	1
554	20241210	111500	628914100	29250	29250	29250	29250	0
555	20241210	111400	628914100	29250	29250	29250	29250	15
556	20241210	111300	628475350	29250	29250	29250	29250	39
557	20241210	111200	627334600	29250	29250	29250	29250	5
558	20241210	111100	627188350	29250	29250	29250	29250	0
559	20241210	111000	627188350	29250	29250	29250	29250	0
560	20241210	110900	627188350	29250	29250	29250	29250	96
561	20241210	110800	624380350	29250	29250	29250	29250	3
562	20241210	110700	624292600	29250	29250	29250	29250	0
563	20241210	110600	624292600	29250	29200	29250	29200	53
564	20241210	110500	622742400	29250	29250	29250	29250	3
565	20241210	110400	622654650	29250	29250	29250	29250	140
566	20241210	110300	618559650	29300	29300	29300	29300	0
567	20241210	110200	618559650	29300	29300	29300	29300	0
568	20241210	110100	618559650	29300	29300	29300	29300	0
569	20241210	110000	618559650	29300	29300	29300	29300	0
570	20241210	105900	618559650	29300	29300	29300	29300	0
571	20241210	105800	618559650	29300	29300	29300	29300	67
572	20241210	105700	616596550	29300	29250	29300	29250	11
573	20241210	105600	616274750	29200	29200	29200	29200	0
574	20241210	105500	616274750	29200	29250	29250	29200	511
575	20241210	105400	601350600	29250	29250	29250	29250	295
576	20241210	105300	592721850	29250	29250	29250	29250	0
577	20241210	105200	592721850	29250	29250	29250	29250	10
578	20241210	105100	592429350	29250	29250	29250	29250	0
579	20241210	105000	592429350	29250	29250	29250	29250	0
580	20241210	104900	592429350	29250	29250	29250	29250	0
581	20241210	104800	592429350	29250	29250	29250	29250	427
582	20241210	104700	579939600	29250	29250	29250	29250	200
583	20241210	104600	574089600	29200	29200	29200	29200	100
584	20241210	104500	571169600	29250	29250	29250	29250	20
585	20241210	104400	570584600	29250	29250	29250	29250	41
586	20241210	104300	569385350	29250	29250	29250	29250	120
587	20241210	104200	565875350	29250	29250	29250	29250	50
588	20241210	104100	564412850	29250	29300	29300	29250	805
589	20241210	104000	540866100	29250	29250	29250	29250	320
590	20241210	103900	531506100	29300	29300	29300	29300	5
591	20241210	103800	531359600	29250	29250	29250	29250	3
592	20241210	103700	531271850	29300	29300	29300	29300	0
593	20241210	103600	531271850	29300	29300	29300	29250	503
594	20241210	103500	516558950	29250	29300	29300	29250	208
595	20241210	103400	510466050	29300	29300	29300	29300	0
596	20241210	103300	510466050	29300	29300	29300	29300	26
597	20241210	103200	509704250	29300	29300	29300	29300	298
598	20241210	103100	500972850	29300	29300	29300	29250	446
599	20241210	103000	487912350	29250	29250	29300	29250	506
600	20241210	102900	473103750	29250	29300	29300	29250	925
601	20241210	102800	446045200	29300	29300	29300	29300	46
602	20241210	102700	444697400	29400	29300	29400	29300	73
603	20241210	102600	442558400	29300	29300	29300	29300	71
604	20241210	102500	440478100	29300	29300	29300	29300	427
605	20241210	102400	427967000	29300	29300	29300	29300	527
606	20241210	102300	412525900	29400	29400	29400	29400	0
607	20241210	102200	412525900	29400	29400	29400	29400	3
608	20241210	102100	412437700	29400	29300	29400	29300	89
609	20241210	102000	409825600	29400	29400	29400	29400	214
610	20241210	101900	403534000	29400	29350	29400	29350	38
611	20241210	101800	402417550	29400	29400	29400	29400	0
612	20241210	101700	402417550	29400	29400	29400	29400	52
613	20241210	101600	400888750	29300	29300	29300	29300	0
614	20241210	101500	400888750	29300	29300	29300	29300	0
615	20241210	101400	400888750	29300	29300	29300	29300	170
616	20241210	101300	395907750	29400	29400	29400	29400	0
617	20241210	101200	395907750	29400	29400	29400	29400	182
618	20241210	101100	390556950	29400	29400	29400	29400	0
619	20241210	101000	390556950	29400	29400	29400	29400	0
620	20241210	100900	390556950	29400	29300	29400	29300	417
621	20241210	100800	378318550	29300	29300	29300	29300	0
622	20241210	100700	378318550	29300	29450	29450	29300	448
623	20241210	100600	365177550	29450	29450	29450	29450	27
624	20241210	100500	364382400	29450	29400	29450	29400	14
625	20241210	100400	363970750	29400	29250	29400	29250	147
626	20241210	100300	359662450	29250	29250	29250	29250	0
627	20241210	100200	359662450	29250	29350	29350	29250	260
628	20241210	100100	352040650	29300	29350	29350	29300	921
629	20241210	100000	325051950	29400	29400	29400	29400	0
630	20241210	095900	325051950	29400	29400	29400	29400	24
631	20241210	095800	324346350	29450	29450	29450	29450	0
632	20241210	095700	324346350	29450	29450	29450	29450	0
633	20241210	095600	324346350	29450	29450	29450	29450	0
634	20241210	095500	324346350	29450	29450	29450	29450	13
635	20241210	095400	323963500	29350	29350	29350	29350	0
636	20241210	095300	323963500	29350	29350	29350	29350	0
637	20241210	095200	323963500	29350	29350	29350	29350	0
638	20241210	095100	323963500	29350	29350	29350	29350	200
639	20241210	095000	318093500	29400	29450	29450	29400	399
640	20241210	094900	306355000	29450	29400	29450	29400	608
641	20241210	094800	288478700	29400	29400	29400	29400	0
642	20241210	094700	288478700	29400	29400	29400	29400	12
643	20241210	094600	288125900	29400	29400	29400	29400	60
644	20241210	094500	286361900	29450	29450	29450	29450	4
645	20241210	094400	286244100	29500	29400	29500	29400	259
646	20241210	094300	278629400	29500	29500	29500	29450	87
647	20241210	094200	276066900	29500	29500	29500	29350	293
648	20241210	094100	267441150	29500	29500	29500	29500	25
649	20241210	094000	266703650	29500	29500	29500	29500	1
650	20241210	093900	266674150	29500	29500	29500	29500	39
651	20241210	093800	265523650	29500	29500	29500	29500	0
652	20241210	093700	265523650	29500	29500	29500	29500	1
653	20241210	093600	265494150	29500	29500	29500	29500	52
654	20241210	093500	263960150	29500	29500	29500	29500	11
655	20241210	093400	263635650	29500	29550	29550	29500	25
656	20241210	093300	262897400	29550	29550	29550	29550	258
657	20241210	093200	255273500	29550	29550	29550	29550	0
658	20241210	093100	255273500	29550	29500	29550	29500	125
659	20241210	093000	251583500	29500	29400	29550	29400	221
660	20241210	092900	245076450	29400	29400	29400	29400	0
661	20241210	092800	245076450	29400	29400	29400	29400	50
662	20241210	092700	243606450	29450	29450	29450	29450	106
663	20241210	092600	240484750	29450	29450	29450	29450	5
664	20241210	092500	240337500	29450	29400	29450	29400	7
665	20241210	092400	240131450	29400	29400	29400	29400	7
666	20241210	092300	239925650	29450	29450	29450	29450	31
667	20241210	092200	239012700	29400	29400	29400	29400	2
668	20241210	092100	238953900	29300	29450	29450	29300	261
669	20241210	092000	231285900	29400	29600	29600	29400	113
670	20241210	091900	227959150	29600	29600	29600	29600	6
671	20241210	091800	227781550	29600	29550	29600	29550	323
672	20241210	091700	218233350	29550	29550	29550	29550	10
673	20241210	091600	217937850	29550	29550	29550	29550	51
674	20241210	091500	216430800	29500	29450	29500	29400	126
675	20241210	091400	212714850	29500	29500	29500	29500	16
676	20241210	091300	212242850	29500	29600	29600	29500	940
677	20241210	091200	184457700	29600	29500	29600	29500	666
678	20241210	091100	164772950	29450	29500	29500	29450	58
679	20241210	091000	163064050	29550	29500	29550	29500	66
680	20241210	090900	161116300	29550	29550	29550	29550	32
681	20241210	090800	160170700	29550	29550	29550	29550	56
682	20241210	090700	158515900	29650	29650	29700	29650	99
683	20241210	090600	155577050	29700	29700	29700	29700	104
684	20241210	090500	152488250	29700	29700	29700	29700	131
685	20241210	090400	148597550	29750	29700	29750	29700	815
686	20241210	090300	124378700	29400	29700	29800	29400	1346
687	20241210	090200	84399850	29700	29350	29700	29350	1417
688	20241210	090100	42597650	29350	29350	29350	29350	188
689	20241210	090000	37079850	29050	29300	29300	29000	1266