KissMeData/000220/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183000	532769190	4150	4150	4150	4150	2735
3	20241210	182900	532769190	4150	4150	4150	4150	0
4	20241210	182800	532769190	4150	4150	4150	4150	0
5	20241210	182700	532769190	4150	4150	4150	4150	0
6	20241210	182600	532769190	4150	4150	4150	4150	0
7	20241210	182500	532769190	4150	4150	4150	4150	0
8	20241210	182400	532769190	4150	4150	4150	4150	0
9	20241210	182300	532769190	4150	4150	4150	4150	0
10	20241210	182200	532769190	4150	4150	4150	4150	0
11	20241210	182100	532769190	4150	4150	4150	4150	0
12	20241210	182000	532769190	4150	4150	4150	4150	0
13	20241210	181900	532769190	4150	4150	4150	4150	0
14	20241210	181800	532769190	4150	4150	4150	4150	0
15	20241210	181700	532769190	4150	4150	4150	4150	0
16	20241210	181600	532769190	4150	4150	4150	4150	0
17	20241210	181500	532769190	4150	4150	4150	4150	0
18	20241210	181400	532769190	4150	4150	4150	4150	0
19	20241210	181300	532769190	4150	4150	4150	4150	0
20	20241210	181200	532769190	4150	4150	4150	4150	0
21	20241210	181100	532769190	4150	4150	4150	4150	0
22	20241210	181000	532769190	4150	4150	4150	4150	0
23	20241210	180900	532769190	4150	4150	4150	4150	0
24	20241210	180800	532769190	4150	4150	4150	4150	0
25	20241210	180700	532769190	4150	4150	4150	4150	0
26	20241210	180600	532769190	4150	4150	4150	4150	0
27	20241210	180500	532769190	4150	4150	4150	4150	0
28	20241210	180400	532769190	4150	4150	4150	4150	0
29	20241210	180300	532769190	4150	4150	4150	4150	0
30	20241210	180200	532769190	4150	4150	4150	4150	0
31	20241210	180100	532769190	4150	4150	4150	4150	0
32	20241210	180000	532769190	4150	4150	4150	4150	2735
33	20241210	175900	532769190	4150	4150	4150	4150	0
34	20241210	175800	532769190	4150	4150	4150	4150	0
35	20241210	175700	532769190	4150	4150	4150	4150	0
36	20241210	175600	532769190	4150	4150	4150	4150	0
37	20241210	175500	532769190	4150	4150	4150	4150	0
38	20241210	175400	532769190	4150	4150	4150	4150	0
39	20241210	175300	532769190	4150	4150	4150	4150	0
40	20241210	175200	532769190	4150	4150	4150	4150	0
41	20241210	175100	532769190	4150	4150	4150	4150	0
42	20241210	175000	532769190	4150	4150	4150	4150	0
43	20241210	174900	532769190	4150	4150	4150	4150	0
44	20241210	174800	532769190	4150	4150	4150	4150	0
45	20241210	174700	532769190	4150	4150	4150	4150	0
46	20241210	174600	532769190	4150	4150	4150	4150	0
47	20241210	174500	532769190	4150	4150	4150	4150	0
48	20241210	174400	532769190	4150	4150	4150	4150	0
49	20241210	174300	532769190	4150	4150	4150	4150	0
50	20241210	174200	532769190	4150	4150	4150	4150	0
51	20241210	174100	532769190	4150	4150	4150	4150	0
52	20241210	174000	532769190	4150	4150	4150	4150	0
53	20241210	173900	532769190	4150	4150	4150	4150	0
54	20241210	173800	532769190	4150	4150	4150	4150	0
55	20241210	173700	532769190	4150	4150	4150	4150	0
56	20241210	173600	532769190	4150	4150	4150	4150	0
57	20241210	173500	532769190	4150	4150	4150	4150	0
58	20241210	173400	532769190	4150	4150	4150	4150	0
59	20241210	173300	532769190	4150	4150	4150	4150	0
60	20241210	173200	532769190	4150	4150	4150	4150	0
61	20241210	173100	532769190	4150	4150	4150	4150	0
62	20241210	173000	532769190	4150	4150	4150	4150	2735
63	20241210	172900	532769190	4150	4150	4150	4150	0
64	20241210	172800	532769190	4150	4150	4150	4150	0
65	20241210	172700	532769190	4150	4150	4150	4150	0
66	20241210	172600	532769190	4150	4150	4150	4150	0
67	20241210	172500	532769190	4150	4150	4150	4150	0
68	20241210	172400	532769190	4150	4150	4150	4150	0
69	20241210	172300	532769190	4150	4150	4150	4150	0
70	20241210	172200	532769190	4150	4150	4150	4150	0
71	20241210	172100	532769190	4150	4150	4150	4150	0
72	20241210	172000	532769190	4150	4150	4150	4150	0
73	20241210	171900	532769190	4150	4150	4150	4150	0
74	20241210	171800	532769190	4150	4150	4150	4150	0
75	20241210	171700	532769190	4150	4150	4150	4150	0
76	20241210	171600	532769190	4150	4150	4150	4150	0
77	20241210	171500	532769190	4150	4150	4150	4150	0
78	20241210	171400	532769190	4150	4150	4150	4150	0
79	20241210	171300	532769190	4150	4150	4150	4150	0
80	20241210	171200	532769190	4150	4150	4150	4150	0
81	20241210	171100	532769190	4150	4150	4150	4150	0
82	20241210	171000	532769190	4150	4150	4150	4150	0
83	20241210	170900	532769190	4150	4150	4150	4150	0
84	20241210	170800	532769190	4150	4150	4150	4150	0
85	20241210	170700	532769190	4150	4150	4150	4150	0
86	20241210	170600	532769190	4150	4150	4150	4150	0
87	20241210	170500	532769190	4150	4150	4150	4150	0
88	20241210	170400	532769190	4150	4150	4150	4150	0
89	20241210	170300	532769190	4150	4150	4150	4150	0
90	20241210	170200	532769190	4150	4150	4150	4150	0
91	20241210	170100	532769190	4150	4150	4150	4150	0
92	20241210	170000	532769190	4150	4150	4150	4150	2735
93	20241210	165900	532769190	4150	4150	4150	4150	0
94	20241210	165800	532769190	4150	4150	4150	4150	0
95	20241210	165700	532769190	4150	4150	4150	4150	0
96	20241210	165600	532769190	4150	4150	4150	4150	0
97	20241210	165500	532769190	4150	4150	4150	4150	0
98	20241210	165400	532769190	4150	4150	4150	4150	0
99	20241210	165300	532769190	4150	4150	4150	4150	0
100	20241210	165200	532769190	4150	4150	4150	4150	0
101	20241210	165100	532769190	4150	4150	4150	4150	0
102	20241210	165000	532769190	4150	4150	4150	4150	0
103	20241210	164900	532769190	4150	4150	4150	4150	0
104	20241210	164800	532769190	4150	4150	4150	4150	0
105	20241210	164700	532769190	4150	4150	4150	4150	0
106	20241210	164600	532769190	4150	4150	4150	4150	0
107	20241210	164500	532769190	4150	4150	4150	4150	0
108	20241210	164400	532769190	4150	4150	4150	4150	0
109	20241210	164300	532769190	4150	4150	4150	4150	0
110	20241210	164200	532769190	4150	4150	4150	4150	0
111	20241210	164100	532769190	4150	4150	4150	4150	0
112	20241210	164000	532769190	4150	4150	4150	4150	0
113	20241210	163900	532769190	4150	4150	4150	4150	0
114	20241210	163800	532769190	4150	4150	4150	4150	0
115	20241210	163700	532769190	4150	4150	4150	4150	0
116	20241210	163600	532769190	4150	4150	4150	4150	0
117	20241210	163500	532769190	4150	4150	4150	4150	0
118	20241210	163400	532769190	4150	4150	4150	4150	0
119	20241210	163300	532769190	4150	4150	4150	4150	0
120	20241210	163200	532769190	4150	4150	4150	4150	0
121	20241210	163100	532769190	4150	4150	4150	4150	0
122	20241210	163000	532769190	4150	4150	4150	4150	2735
123	20241210	162900	532769190	4150	4150	4150	4150	0
124	20241210	162800	532769190	4150	4150	4150	4150	0
125	20241210	162700	532769190	4150	4150	4150	4150	0
126	20241210	162600	532769190	4150	4150	4150	4150	0
127	20241210	162500	532769190	4150	4150	4150	4150	0
128	20241210	162400	532769190	4150	4150	4150	4150	0
129	20241210	162300	532769190	4150	4150	4150	4150	0
130	20241210	162200	532769190	4150	4150	4150	4150	0
131	20241210	162100	532769190	4150	4150	4150	4150	0
132	20241210	162000	532769190	4150	4150	4150	4150	0
133	20241210	161900	532769190	4150	4150	4150	4150	0
134	20241210	161800	532769190	4150	4150	4150	4150	0
135	20241210	161700	532769190	4150	4150	4150	4150	0
136	20241210	161600	532769190	4150	4150	4150	4150	0
137	20241210	161500	532769190	4150	4150	4150	4150	0
138	20241210	161400	532769190	4150	4150	4150	4150	0
139	20241210	161300	532769190	4150	4150	4150	4150	0
140	20241210	161200	532769190	4150	4150	4150	4150	0
141	20241210	161100	532769190	4150	4150	4150	4150	0
142	20241210	161000	532769190	4150	4150	4150	4150	0
143	20241210	160900	532769190	4150	4150	4150	4150	0
144	20241210	160800	532769190	4150	4150	4150	4150	0
145	20241210	160700	532769190	4150	4150	4150	4150	0
146	20241210	160600	532769190	4150	4150	4150	4150	0
147	20241210	160500	532769190	4150	4150	4150	4150	0
148	20241210	160400	532769190	4150	4150	4150	4150	0
149	20241210	160300	532769190	4150	4150	4150	4150	0
150	20241210	160200	532769190	4150	4150	4150	4150	0
151	20241210	160100	532769190	4150	4150	4150	4150	0
152	20241210	160000	532769190	4150	4150	4150	4150	2735
153	20241210	155900	532769190	4150	4150	4150	4150	0
154	20241210	155800	532769190	4150	4150	4150	4150	0
155	20241210	155700	532769190	4150	4150	4150	4150	0
156	20241210	155600	532769190	4150	4150	4150	4150	0
157	20241210	155500	532769190	4150	4150	4150	4150	0
158	20241210	155400	532769190	4150	4150	4150	4150	0
159	20241210	155300	532769190	4150	4150	4150	4150	0
160	20241210	155200	532769190	4150	4150	4150	4150	0
161	20241210	155100	532769190	4150	4150	4150	4150	0
162	20241210	155000	532769190	4150	4150	4150	4150	0
163	20241210	154900	532769190	4150	4150	4150	4150	0
164	20241210	154800	532769190	4150	4150	4150	4150	0
165	20241210	154700	532769190	4150	4150	4150	4150	0
166	20241210	154600	532769190	4150	4150	4150	4150	0
167	20241210	154500	532769190	4150	4150	4150	4150	0
168	20241210	154400	532769190	4150	4150	4150	4150	0
169	20241210	154300	532769190	4150	4150	4150	4150	0
170	20241210	154200	532769190	4150	4150	4150	4150	0
171	20241210	154100	532769190	4150	4150	4150	4150	0
172	20241210	154000	532769190	4150	4150	4150	4150	0
173	20241210	153900	532769190	4150	4150	4150	4150	0
174	20241210	153800	532769190	4150	4150	4150	4150	0
175	20241210	153700	532769190	4150	4150	4150	4150	0
176	20241210	153600	532769190	4150	4150	4150	4150	0
177	20241210	153500	532769190	4150	4150	4150	4150	0
178	20241210	153400	532769190	4150	4150	4150	4150	0
179	20241210	153300	532769190	4150	4150	4150	4150	0
180	20241210	153200	532769190	4150	4150	4150	4150	0
181	20241210	153100	532769190	4150	4150	4150	4150	0
182	20241210	153000	532769190	4150	4150	4150	4150	5470
183	20241210	152900	521418940	4145	4145	4145	4145	0
184	20241210	152800	521418940	4145	4145	4145	4145	0
185	20241210	152700	521418940	4145	4145	4145	4145	0
186	20241210	152600	521418940	4145	4145	4145	4145	0
187	20241210	152500	521418940	4145	4145	4145	4145	0
188	20241210	152400	521418940	4145	4145	4145	4145	0
189	20241210	152300	521418940	4145	4145	4145	4145	0
190	20241210	152200	521418940	4145	4145	4145	4145	0
191	20241210	152100	521418940	4145	4145	4145	4145	0
192	20241210	152000	521418940	4145	4145	4145	4145	0
193	20241210	151900	521418940	4145	4145	4145	4145	42
194	20241210	151800	521244850	4150	4150	4150	4150	0
195	20241210	151700	521244850	4150	4145	4150	4145	711
196	20241210	151600	518297635	4135	4135	4135	4135	0
197	20241210	151500	518297635	4135	4135	4135	4135	230
198	20241210	151400	517346585	4145	4145	4145	4140	384
199	20241210	151300	515754955	4145	4145	4145	4145	0
200	20241210	151200	515754955	4145	4145	4145	4145	0
201	20241210	151100	515754955	4145	4145	4145	4145	0
202	20241210	151000	515754955	4145	4145	4150	4145	508
203	20241210	150900	513648870	4145	4145	4145	4145	1
204	20241210	150800	513644725	4145	4150	4150	4145	92
205	20241210	150700	513263270	4150	4140	4150	4140	545
206	20241210	150600	511004160	4140	4140	4140	4140	0
207	20241210	150500	511004160	4140	4140	4140	4140	37
208	20241210	150400	510850980	4135	4135	4135	4135	8
209	20241210	150300	510817900	4135	4135	4135	4135	4
210	20241210	150200	510801360	4135	4135	4135	4135	55
211	20241210	150100	510573935	4135	4135	4135	4135	335
212	20241210	150000	509188710	4135	4135	4135	4135	0
213	20241210	145900	509188710	4135	4135	4135	4135	0
214	20241210	145800	509188710	4135	4135	4135	4135	0
215	20241210	145700	509188710	4135	4135	4135	4135	0
216	20241210	145600	509188710	4135	4135	4135	4135	0
217	20241210	145500	509188710	4135	4135	4135	4135	0
218	20241210	145400	509188710	4135	4135	4135	4135	0
219	20241210	145300	509188710	4135	4135	4135	4135	0
220	20241210	145200	509188710	4135	4135	4135	4135	0
221	20241210	145100	509188710	4135	4135	4135	4135	0
222	20241210	145000	509188710	4135	4135	4135	4135	7
223	20241210	144900	509159765	4135	4135	4135	4135	0
224	20241210	144800	509159765	4135	4135	4135	4135	0
225	20241210	144700	509159765	4135	4135	4135	4135	66
226	20241210	144600	508886855	4130	4130	4130	4130	84
227	20241210	144500	508539935	4135	4135	4135	4135	20
228	20241210	144400	508457235	4130	4130	4130	4130	0
229	20241210	144300	508457235	4130	4135	4135	4130	119
230	20241210	144200	507965610	4140	4140	4140	4140	0
231	20241210	144100	507965610	4140	4140	4140	4140	0
232	20241210	144000	507965610	4140	4140	4140	4140	0
233	20241210	143900	507965610	4140	4140	4150	4140	11
234	20241210	143800	507919985	4150	4140	4150	4140	10
235	20241210	143700	507878500	4140	4140	4140	4140	1
236	20241210	143600	507874360	4135	4135	4135	4135	0
237	20241210	143500	507874360	4135	4135	4135	4135	7
238	20241210	143400	507845415	4135	4130	4135	4130	8
239	20241210	143300	507812350	4135	4135	4135	4135	0
240	20241210	143200	507812350	4135	4135	4135	4135	0
241	20241210	143100	507812350	4135	4135	4150	4135	51
242	20241210	143000	507600920	4135	4125	4135	4125	37
243	20241210	142900	507448265	4125	4140	4140	4120	3810
244	20241210	142800	491718760	4160	4140	4160	4140	602
245	20241210	142700	489226450	4155	4145	4155	4145	2
246	20241210	142600	489218150	4145	4150	4155	4145	74
247	20241210	142500	488910705	4145	4145	4145	4145	0
248	20241210	142400	488910705	4145	4145	4145	4145	0
249	20241210	142300	488910705	4145	4145	4145	4145	0
250	20241210	142200	488910705	4145	4145	4145	4145	14
251	20241210	142100	488852675	4145	4155	4155	4140	17
252	20241210	142000	488782065	4155	4155	4155	4155	0
253	20241210	141900	488782065	4155	4155	4155	4155	0
254	20241210	141800	488782065	4155	4155	4155	4155	1
255	20241210	141700	488777910	4135	4140	4140	4135	4
256	20241210	141600	488761355	4140	4155	4165	4140	229
257	20241210	141500	487808055	4135	4140	4140	4135	18
258	20241210	141400	487733580	4150	4150	4160	4150	30
259	20241210	141300	487609000	4125	4120	4135	4115	7205
260	20241210	141200	457865515	4130	4130	4130	4130	264
261	20241210	141100	456775195	4120	4125	4125	4120	50
262	20241210	141000	456569170	4130	4130	4130	4130	0
263	20241210	140900	456569170	4130	4130	4130	4130	49
264	20241210	140800	456366800	4135	4140	4140	4135	43
265	20241210	140700	456188880	4145	4145	4145	4145	9
266	20241210	140600	456151575	4150	4150	4150	4150	0
267	20241210	140500	456151575	4150	4150	4150	4150	32
268	20241210	140400	456018775	4150	4150	4150	4150	0
269	20241210	140300	456018775	4150	4150	4150	4150	0
270	20241210	140200	456018775	4150	4150	4150	4150	0
271	20241210	140100	456018775	4150	4150	4150	4150	0
272	20241210	140000	456018775	4150	4150	4150	4150	100
273	20241210	135900	455603775	4150	4150	4150	4150	0
274	20241210	135800	455603775	4150	4150	4150	4150	0
275	20241210	135700	455603775	4150	4150	4150	4150	0
276	20241210	135600	455603775	4150	4150	4150	4150	19
277	20241210	135500	455524925	4160	4160	4160	4160	0
278	20241210	135400	455524925	4160	4160	4160	4160	0
279	20241210	135300	455524925	4160	4160	4160	4160	0
280	20241210	135200	455524925	4160	4160	4160	4160	50
281	20241210	135100	455316925	4150	4150	4150	4150	1240
282	20241210	135000	450170925	4160	4160	4160	4160	0
283	20241210	134900	450170925	4160	4160	4160	4160	0
284	20241210	134800	450170925	4160	4160	4160	4160	0
285	20241210	134700	450170925	4160	4160	4160	4160	535
286	20241210	134600	447945325	4160	4160	4160	4160	0
287	20241210	134500	447945325	4160	4160	4160	4160	0
288	20241210	134400	447945325	4160	4160	4160	4160	0
289	20241210	134300	447945325	4160	4160	4160	4160	0
290	20241210	134200	447945325	4160	4160	4160	4160	0
291	20241210	134100	447945325	4160	4160	4160	4160	0
292	20241210	134000	447945325	4160	4160	4160	4155	281
293	20241210	133900	446776765	4150	4150	4150	4150	42
294	20241210	133800	446602465	4150	4140	4150	4140	1202
295	20241210	133700	441615165	4140	4140	4140	4140	0
296	20241210	133600	441615165	4140	4140	4140	4140	0
297	20241210	133500	441615165	4140	4140	4140	4140	0
298	20241210	133400	441615165	4140	4140	4140	4140	4
299	20241210	133300	441598605	4140	4140	4140	4140	110
300	20241210	133200	441143205	4140	4140	4140	4140	0
301	20241210	133100	441143205	4140	4140	4140	4140	0
302	20241210	133000	441143205	4140	4140	4140	4140	0
303	20241210	132900	441143205	4140	4140	4140	4140	0
304	20241210	132800	441143205	4140	4140	4140	4140	7
305	20241210	132700	441114225	4140	4140	4140	4140	0
306	20241210	132600	441114225	4140	4140	4140	4140	0
307	20241210	132500	441114225	4140	4140	4140	4140	0
308	20241210	132400	441114225	4140	4145	4145	4140	300
309	20241210	132300	439871705	4145	4145	4145	4145	151
310	20241210	132200	439245810	4145	4145	4145	4145	0
311	20241210	132100	439245810	4145	4145	4145	4145	10
312	20241210	132000	439204360	4155	4150	4155	4150	91
313	20241210	131900	438826705	4150	4150	4150	4150	0
314	20241210	131800	438826705	4150	4160	4160	4150	1663
315	20241210	131700	431920075	4170	4170	4170	4170	0
316	20241210	131600	431920075	4170	4170	4170	4170	0
317	20241210	131500	431920075	4170	4160	4170	4160	425
318	20241210	131400	430150680	4160	4160	4160	4160	0
319	20241210	131300	430150680	4160	4155	4160	4155	25
320	20241210	131200	430046700	4155	4150	4155	4150	1890
321	20241210	131100	422203195	4160	4155	4160	4150	184
322	20241210	131000	421438985	4155	4155	4155	4155	0
323	20241210	130900	421438985	4155	4160	4160	4155	81
324	20241210	130800	421102425	4150	4160	4160	4150	178
325	20241210	130700	420363615	4150	4150	4150	4150	0
326	20241210	130600	420363615	4150	4150	4150	4150	0
327	20241210	130500	420363615	4150	4150	4150	4150	3
328	20241210	130400	420351165	4145	4155	4155	4145	8
329	20241210	130300	420317945	4155	4155	4160	4155	511
330	20241210	130200	418192255	4155	4160	4160	4150	983
331	20241210	130100	414112715	4165	4160	4165	4155	810
332	20241210	130000	410744925	4160	4160	4160	4160	1
333	20241210	125900	410740765	4150	4155	4160	4150	530
334	20241210	125800	408536925	4155	4155	4155	4155	100
335	20241210	125700	408121425	4155	4145	4155	4145	388
336	20241210	125600	406512145	4145	4150	4150	4145	682
337	20241210	125500	403684755	4150	4145	4150	4145	2
338	20241210	125400	403676460	4145	4145	4145	4145	970
339	20241210	125300	399655810	4145	4145	4145	4145	1
340	20241210	125200	399651665	4140	4140	4140	4140	0
341	20241210	125100	399651665	4140	4140	4140	4140	1000
342	20241210	125000	395511665	4145	4145	4145	4145	0
343	20241210	124900	395511665	4145	4150	4150	4145	762
344	20241210	124800	392351660	4150	4155	4155	4150	233
345	20241210	124700	391384605	4150	4140	4150	4140	9877
346	20241210	124600	350419385	4130	4130	4140	4130	4521
347	20241210	124500	331725275	4130	4125	4135	4125	1990
348	20241210	124400	323507865	4115	4115	4115	4115	0
349	20241210	124300	323507865	4115	4100	4120	4100	4640
350	20241210	124200	304425205	4095	4095	4095	4095	0
351	20241210	124100	304425205	4095	4095	4095	4095	0
352	20241210	124000	304425205	4095	4095	4095	4095	1
353	20241210	123900	304421110	4090	4090	4090	4090	0
354	20241210	123800	304421110	4090	4090	4090	4090	0
355	20241210	123700	304421110	4090	4100	4100	4090	638
356	20241210	123600	301809425	4110	4110	4110	4110	0
357	20241210	123500	301809425	4110	4110	4110	4110	0
358	20241210	123400	301809425	4110	4105	4110	4105	147
359	20241210	123300	301205260	4105	4105	4105	4105	32
360	20241210	123200	301073900	4100	4100	4100	4100	673
361	20241210	123100	298314600	4105	4105	4105	4105	116
362	20241210	123000	297838420	4110	4110	4110	4110	48
363	20241210	122900	297641140	4110	4110	4110	4110	4
364	20241210	122800	297624700	4110	4110	4110	4110	0
365	20241210	122700	297624700	4110	4110	4110	4110	104
366	20241210	122600	297197260	4105	4105	4105	4105	0
367	20241210	122500	297197260	4105	4105	4105	4105	2
368	20241210	122400	297189050	4105	4105	4105	4105	0
369	20241210	122300	297189050	4105	4105	4105	4105	100
370	20241210	122200	296778550	4105	4105	4105	4105	1
371	20241210	122100	296774445	4105	4105	4105	4105	0
372	20241210	122000	296774445	4105	4105	4105	4105	36
373	20241210	121900	296626665	4105	4105	4105	4105	100
374	20241210	121800	296216165	4100	4100	4100	4100	0
375	20241210	121700	296216165	4100	4100	4100	4100	104
376	20241210	121600	295789765	4105	4100	4105	4100	638
377	20241210	121500	293173280	4100	4100	4100	4100	0
378	20241210	121400	293173280	4100	4100	4100	4100	1
379	20241210	121300	293169180	4090	4090	4090	4090	1090
380	20241210	121200	288711080	4090	4095	4095	4090	500
381	20241210	121100	286666040	4100	4100	4100	4100	0
382	20241210	121000	286666040	4100	4100	4100	4100	0
383	20241210	120900	286666040	4100	4100	4100	4100	15
384	20241210	120800	286604540	4105	4105	4105	4105	19
385	20241210	120700	286526545	4105	4100	4105	4100	2613
386	20241210	120600	275800930	4105	4100	4105	4100	210
387	20241210	120500	274938930	4095	4095	4095	4095	93
388	20241210	120400	274558095	4095	4095	4095	4095	0
389	20241210	120300	274558095	4095	4095	4095	4095	0
390	20241210	120200	274558095	4095	4095	4095	4095	491
391	20241210	120100	272547450	4095	4095	4095	4095	0
392	20241210	120000	272547450	4095	4095	4095	4095	0
393	20241210	115900	272547450	4095	4095	4095	4095	0
394	20241210	115800	272547450	4095	4095	4095	4095	0
395	20241210	115700	272547450	4095	4095	4095	4095	0
396	20241210	115600	272547450	4095	4095	4095	4095	10
397	20241210	115500	272506500	4090	4090	4090	4090	1
398	20241210	115400	272502410	4100	4100	4100	4100	100
399	20241210	115300	272092410	4100	4100	4100	4100	1
400	20241210	115200	272088310	4105	4105	4105	4105	0
401	20241210	115100	272088310	4105	4100	4105	4100	10
402	20241210	115000	272047265	4090	4100	4100	4090	861
403	20241210	114900	268522120	4105	4105	4105	4105	0
404	20241210	114800	268522120	4105	4105	4105	4105	0
405	20241210	114700	268522120	4105	4105	4105	4105	0
406	20241210	114600	268522120	4105	4105	4105	4105	79
407	20241210	114500	268197825	4105	4105	4105	4105	0
408	20241210	114400	268197825	4105	4105	4105	4100	23
409	20241210	114300	268103415	4105	4105	4105	4105	0
410	20241210	114200	268103415	4105	4105	4105	4105	0
411	20241210	114100	268103415	4105	4105	4105	4105	1
412	20241210	114000	268099310	4105	4105	4105	4105	100
413	20241210	113900	267688810	4115	4115	4115	4115	922
414	20241210	113800	263894780	4115	4115	4115	4115	0
415	20241210	113700	263894780	4115	4115	4115	4115	0
416	20241210	113600	263894780	4115	4115	4115	4115	20
417	20241210	113500	263812480	4115	4120	4120	4115	6
418	20241210	113400	263787785	4120	4120	4120	4120	0
419	20241210	113300	263787785	4120	4120	4120	4120	0
420	20241210	113200	263787785	4120	4120	4120	4120	0
421	20241210	113100	263787785	4120	4120	4120	4120	1
422	20241210	113000	263783665	4120	4115	4120	4115	9
423	20241210	112900	263746625	4115	4115	4115	4115	2
424	20241210	112800	263738395	4115	4115	4115	4115	0
425	20241210	112700	263738395	4115	4115	4115	4115	1
426	20241210	112600	263734280	4115	4115	4120	4115	4
427	20241210	112500	263717815	4110	4110	4110	4110	60
428	20241210	112400	263471215	4110	4115	4130	4110	4888
429	20241210	112300	243295585	4115	4115	4115	4115	0
430	20241210	112200	243295585	4115	4115	4115	4115	285
431	20241210	112100	242122810	4115	4115	4115	4115	5
432	20241210	112000	242102235	4115	4095	4115	4095	768
433	20241210	111900	238946225	4095	4095	4105	4095	964
434	20241210	111800	234991265	4095	4095	4095	4095	1
435	20241210	111700	234987170	4090	4090	4090	4090	26
436	20241210	111600	234880830	4090	4090	4090	4090	28
437	20241210	111500	234766310	4090	4090	4090	4090	0
438	20241210	111400	234766310	4090	4090	4090	4090	0
439	20241210	111300	234766310	4090	4090	4090	4090	0
440	20241210	111200	234766310	4090	4090	4090	4090	1
441	20241210	111100	234762220	4085	4085	4085	4085	0
442	20241210	111000	234762220	4085	4085	4085	4085	132
443	20241210	110900	234223000	4085	4085	4085	4085	50
444	20241210	110800	234018750	4090	4090	4090	4090	0
445	20241210	110700	234018750	4090	4085	4090	4085	156
446	20241210	110600	233380730	4080	4080	4095	4080	134
447	20241210	110500	232832825	4080	4080	4080	4080	6
448	20241210	110400	232808345	4080	4075	4080	4075	7
449	20241210	110300	232779815	4070	4070	4070	4070	0
450	20241210	110200	232779815	4070	4070	4070	4070	0
451	20241210	110100	232779815	4070	4070	4070	4070	0
452	20241210	110000	232779815	4070	4070	4070	4070	16
453	20241210	105900	232714695	4075	4085	4085	4075	952
454	20241210	105800	228827435	4085	4085	4085	4085	67
455	20241210	105700	228553740	4085	4090	4090	4085	504
456	20241210	105600	226492875	4090	4090	4090	4090	4
457	20241210	105500	226476515	4095	4090	4095	4090	82
458	20241210	105400	226141125	4095	4090	4095	4090	12
459	20241210	105300	226091995	4095	4090	4095	4090	14
460	20241210	105200	226034685	4095	4090	4095	4090	12
461	20241210	105100	225985555	4090	4090	4090	4085	4
462	20241210	105000	225969200	4090	4100	4100	4090	209
463	20241210	104900	225114340	4095	4090	4095	4090	5
464	20241210	104800	225093885	4090	4090	4105	4090	248
465	20241210	104700	224076590	4090	4095	4095	4090	3
466	20241210	104600	224064310	4090	4095	4095	4090	6
467	20241210	104500	224039750	4090	4095	4095	4085	107
468	20241210	104400	223602120	4090	4085	4090	4085	5
469	20241210	104300	223581690	4085	4080	4085	4080	201
470	20241210	104200	222760630	4085	4080	4085	4080	3
471	20241210	104100	222748385	4080	4080	4080	4080	205
472	20241210	104000	221911985	4075	4075	4075	4075	2
473	20241210	103900	221903835	4075	4075	4075	4075	3
474	20241210	103800	221891610	4075	4075	4075	4075	0
475	20241210	103700	221891610	4075	4080	4080	4075	59
476	20241210	103600	221651170	4085	4085	4085	4085	4
477	20241210	103500	221634830	4085	4085	4085	4085	2
478	20241210	103400	221626660	4080	4070	4080	4070	71
479	20241210	103300	221337080	4060	4060	4060	4060	0
480	20241210	103200	221337080	4060	4060	4060	4060	109
481	20241210	103100	220894540	4060	4075	4075	4055	2988
482	20241210	103000	208737175	4075	4110	4110	4075	1015
483	20241210	102900	204581280	4105	4105	4105	4105	71
484	20241210	102800	204289825	4100	4110	4110	4100	298
485	20241210	102700	203065055	4110	4110	4110	4110	0
486	20241210	102600	203065055	4110	4110	4110	4110	0
487	20241210	102500	203065055	4110	4105	4110	4105	77
488	20241210	102400	202748735	4110	4110	4110	4110	3
489	20241210	102300	202736405	4110	4100	4110	4100	177
490	20241210	102200	202009815	4105	4095	4105	4095	1000
491	20241210	102100	197909495	4095	4095	4095	4095	1
492	20241210	102000	197905400	4090	4085	4090	4085	198
493	20241210	101900	197095950	4080	4080	4080	4080	216
494	20241210	101800	196214670	4085	4075	4085	4075	2697
495	20241210	101700	185206430	4075	4085	4085	4075	1612
496	20241210	101600	178630010	4085	4085	4085	4085	10
497	20241210	101500	178589160	4085	4085	4085	4085	898
498	20241210	101400	174920830	4085	4085	4085	4085	17
499	20241210	101300	174851385	4085	4085	4085	4085	193
500	20241210	101200	174062980	4085	4085	4085	4085	820
501	20241210	101100	170713280	4095	4095	4095	4095	0
502	20241210	101000	170713280	4095	4090	4095	4090	915
503	20241210	100900	166968505	4090	4075	4090	4075	310
504	20241210	100800	165700735	4075	4065	4090	4065	2235
505	20241210	100700	156589745	4065	4065	4065	4065	1
506	20241210	100600	156585680	4060	4055	4065	4055	64
507	20241210	100500	156325835	4055	4055	4055	4055	0
508	20241210	100400	156325835	4055	4050	4070	4050	595
509	20241210	100300	153908225	4050	4045	4050	4045	39
510	20241210	100200	153750280	4045	4035	4045	4035	23
511	20241210	100100	153657260	4030	4030	4030	4030	201
512	20241210	100000	152847230	4030	4030	4030	4030	2
513	20241210	095900	152839170	4025	4025	4025	4025	0
514	20241210	095800	152839170	4025	4030	4030	4025	303
515	20241210	095700	151619580	4025	4025	4025	4025	0
516	20241210	095600	151619580	4025	4025	4025	4025	0
517	20241210	095500	151619580	4025	4025	4025	4025	302
518	20241210	095400	150404030	4030	4025	4030	4020	278
519	20241210	095300	149285285	4025	4025	4025	4025	0
520	20241210	095200	149285285	4025	4025	4025	4025	601
521	20241210	095100	146866260	4030	4025	4030	4025	103
522	20241210	095000	146451670	4030	4030	4030	4030	0
523	20241210	094900	146451670	4030	4025	4030	4025	209
524	20241210	094800	145609405	4030	4030	4030	4030	0
525	20241210	094700	145609405	4030	4030	4030	4030	0
526	20241210	094600	145609405	4030	4030	4030	4030	49
527	20241210	094500	145411935	4020	4020	4025	4020	34
528	20241210	094400	145275210	4035	4025	4035	4015	2315
529	20241210	094300	135960155	4030	4045	4045	4030	4177
530	20241210	094200	119104075	4050	4050	4050	4050	129
531	20241210	094100	118581625	4055	4055	4055	4055	21
532	20241210	094000	118496470	4055	4055	4055	4055	0
533	20241210	093900	118496470	4055	4055	4055	4055	240
534	20241210	093800	117523270	4055	4055	4055	4055	39
535	20241210	093700	117365125	4055	4055	4055	4055	1
536	20241210	093600	117361070	4055	4055	4055	4055	1
537	20241210	093500	117357015	4045	4045	4045	4045	1
538	20241210	093400	117352970	4045	4045	4045	4045	446
539	20241210	093300	115548900	4045	4045	4045	4045	0
540	20241210	093200	115548900	4045	4045	4045	4045	0
541	20241210	093100	115548900	4045	4055	4060	4045	2697
542	20241210	093000	104610305	4060	4050	4060	4050	571
543	20241210	092900	102292315	4050	4050	4050	4050	1088
544	20241210	092800	97885915	4050	4055	4055	4040	2494
545	20241210	092700	87786150	4070	4055	4070	4055	65
546	20241210	092600	87521975	4075	4050	4075	4045	2801
547	20241210	092500	76135545	4050	4045	4050	4045	590
548	20241210	092400	73747740	4025	4025	4025	4025	0
549	20241210	092300	73747740	4025	4025	4025	4025	0
550	20241210	092200	73747740	4025	4030	4030	4025	120
551	20241210	092100	73264690	4025	4025	4025	4025	0
552	20241210	092000	73264690	4025	4030	4030	4025	9
553	20241210	091900	73228440	4030	4045	4045	4030	143
554	20241210	091800	72652105	4045	4040	4045	4040	1148
555	20241210	091700	68013040	4030	4035	4040	4030	653
556	20241210	091600	65380185	4030	4030	4030	4030	500
557	20241210	091500	63365185	4005	4010	4010	4005	606
558	20241210	091400	60936705	4010	4035	4035	4010	262
559	20241210	091300	59883585	4030	4030	4030	4030	0
560	20241210	091200	59883585	4030	4060	4080	4030	600
561	20241210	091100	57442850	4050	4040	4050	4020	940
562	20241210	091000	53638630	4035	4015	4035	4015	675
563	20241210	090900	50925005	4010	4030	4030	4010	200
564	20241210	090800	50122005	4010	4035	4035	4010	2679
565	20241210	090700	39349840	4035	4030	4035	4025	1045
566	20241210	090600	35139035	4030	4005	4030	4005	1597
567	20241210	090500	28724970	4000	3985	4000	3985	2095
568	20241210	090400	20359020	3980	3975	3980	3975	192
569	20241210	090300	19595445	3975	3945	3975	3945	119
570	20241210	090200	19122450	3975	3945	3975	3930	1195
571	20241210	090100	14402120	3930	3950	3965	3930	46
572	20241210	090000	14220675	3945	3925	3945	3925	3613