KissMeData/011810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185800	382201980	4150	4150	4150	4150	1922
3	20241210	185700	382201980	4150	4150	4150	4150	0
4	20241210	185600	382201980	4150	4150	4150	4150	0
5	20241210	185500	382201980	4150	4150	4150	4150	0
6	20241210	185400	382201980	4150	4150	4150	4150	0
7	20241210	185300	382201980	4150	4150	4150	4150	0
8	20241210	185200	382201980	4150	4150	4150	4150	0
9	20241210	185100	382201980	4150	4150	4150	4150	0
10	20241210	185000	382201980	4150	4150	4150	4150	0
11	20241210	184900	382201980	4150	4150	4150	4150	0
12	20241210	184800	382201980	4150	4150	4150	4150	0
13	20241210	184700	382201980	4150	4150	4150	4150	0
14	20241210	184600	382201980	4150	4150	4150	4150	0
15	20241210	184500	382201980	4150	4150	4150	4150	0
16	20241210	184400	382201980	4150	4150	4150	4150	0
17	20241210	184300	382201980	4150	4150	4150	4150	0
18	20241210	184200	382201980	4150	4150	4150	4150	0
19	20241210	184100	382201980	4150	4150	4150	4150	0
20	20241210	184000	382201980	4150	4150	4150	4150	0
21	20241210	183900	382201980	4150	4150	4150	4150	0
22	20241210	183800	382201980	4150	4150	4150	4150	0
23	20241210	183700	382201980	4150	4150	4150	4150	0
24	20241210	183600	382201980	4150	4150	4150	4150	0
25	20241210	183500	382201980	4150	4150	4150	4150	0
26	20241210	183400	382201980	4150	4150	4150	4150	0
27	20241210	183300	382201980	4150	4150	4150	4150	0
28	20241210	183200	382201980	4150	4150	4150	4150	0
29	20241210	183100	382201980	4150	4150	4150	4150	0
30	20241210	183000	382201980	4150	4150	4150	4150	0
31	20241210	182900	382201980	4150	4150	4150	4150	0
32	20241210	182800	382201980	4150	4150	4150	4150	1922
33	20241210	182700	382201980	4150	4150	4150	4150	0
34	20241210	182600	382201980	4150	4150	4150	4150	0
35	20241210	182500	382201980	4150	4150	4150	4150	0
36	20241210	182400	382201980	4150	4150	4150	4150	0
37	20241210	182300	382201980	4150	4150	4150	4150	0
38	20241210	182200	382201980	4150	4150	4150	4150	0
39	20241210	182100	382201980	4150	4150	4150	4150	0
40	20241210	182000	382201980	4150	4150	4150	4150	0
41	20241210	181900	382201980	4150	4150	4150	4150	0
42	20241210	181800	382201980	4150	4150	4150	4150	0
43	20241210	181700	382201980	4150	4150	4150	4150	0
44	20241210	181600	382201980	4150	4150	4150	4150	0
45	20241210	181500	382201980	4150	4150	4150	4150	0
46	20241210	181400	382201980	4150	4150	4150	4150	0
47	20241210	181300	382201980	4150	4150	4150	4150	0
48	20241210	181200	382201980	4150	4150	4150	4150	0
49	20241210	181100	382201980	4150	4150	4150	4150	0
50	20241210	181000	382201980	4150	4150	4150	4150	0
51	20241210	180900	382201980	4150	4150	4150	4150	0
52	20241210	180800	382201980	4150	4150	4150	4150	0
53	20241210	180700	382201980	4150	4150	4150	4150	0
54	20241210	180600	382201980	4150	4150	4150	4150	0
55	20241210	180500	382201980	4150	4150	4150	4150	0
56	20241210	180400	382201980	4150	4150	4150	4150	0
57	20241210	180300	382201980	4150	4150	4150	4150	0
58	20241210	180200	382201980	4150	4150	4150	4150	0
59	20241210	180100	382201980	4150	4150	4150	4150	0
60	20241210	180000	382201980	4150	4150	4150	4150	0
61	20241210	175900	382201980	4150	4150	4150	4150	0
62	20241210	175800	382201980	4150	4150	4150	4150	1922
63	20241210	175700	382201980	4150	4150	4150	4150	0
64	20241210	175600	382201980	4150	4150	4150	4150	0
65	20241210	175500	382201980	4150	4150	4150	4150	0
66	20241210	175400	382201980	4150	4150	4150	4150	0
67	20241210	175300	382201980	4150	4150	4150	4150	0
68	20241210	175200	382201980	4150	4150	4150	4150	0
69	20241210	175100	382201980	4150	4150	4150	4150	0
70	20241210	175000	382201980	4150	4150	4150	4150	0
71	20241210	174900	382201980	4150	4150	4150	4150	0
72	20241210	174800	382201980	4150	4150	4150	4150	0
73	20241210	174700	382201980	4150	4150	4150	4150	0
74	20241210	174600	382201980	4150	4150	4150	4150	0
75	20241210	174500	382201980	4150	4150	4150	4150	0
76	20241210	174400	382201980	4150	4150	4150	4150	0
77	20241210	174300	382201980	4150	4150	4150	4150	0
78	20241210	174200	382201980	4150	4150	4150	4150	0
79	20241210	174100	382201980	4150	4150	4150	4150	0
80	20241210	174000	382201980	4150	4150	4150	4150	0
81	20241210	173900	382201980	4150	4150	4150	4150	0
82	20241210	173800	382201980	4150	4150	4150	4150	0
83	20241210	173700	382201980	4150	4150	4150	4150	0
84	20241210	173600	382201980	4150	4150	4150	4150	0
85	20241210	173500	382201980	4150	4150	4150	4150	0
86	20241210	173400	382201980	4150	4150	4150	4150	0
87	20241210	173300	382201980	4150	4150	4150	4150	0
88	20241210	173200	382201980	4150	4150	4150	4150	0
89	20241210	173100	382201980	4150	4150	4150	4150	0
90	20241210	173000	382201980	4150	4150	4150	4150	0
91	20241210	172900	382201980	4150	4150	4150	4150	0
92	20241210	172800	382201980	4150	4150	4150	4150	1922
93	20241210	172700	382201980	4150	4150	4150	4150	0
94	20241210	172600	382201980	4150	4150	4150	4150	0
95	20241210	172500	382201980	4150	4150	4150	4150	0
96	20241210	172400	382201980	4150	4150	4150	4150	0
97	20241210	172300	382201980	4150	4150	4150	4150	0
98	20241210	172200	382201980	4150	4150	4150	4150	0
99	20241210	172100	382201980	4150	4150	4150	4150	0
100	20241210	172000	382201980	4150	4150	4150	4150	0
101	20241210	171900	382201980	4150	4150	4150	4150	0
102	20241210	171800	382201980	4150	4150	4150	4150	0
103	20241210	171700	382201980	4150	4150	4150	4150	0
104	20241210	171600	382201980	4150	4150	4150	4150	0
105	20241210	171500	382201980	4150	4150	4150	4150	0
106	20241210	171400	382201980	4150	4150	4150	4150	0
107	20241210	171300	382201980	4150	4150	4150	4150	0
108	20241210	171200	382201980	4150	4150	4150	4150	0
109	20241210	171100	382201980	4150	4150	4150	4150	0
110	20241210	171000	382201980	4150	4150	4150	4150	0
111	20241210	170900	382201980	4150	4150	4150	4150	0
112	20241210	170800	382201980	4150	4150	4150	4150	0
113	20241210	170700	382201980	4150	4150	4150	4150	0
114	20241210	170600	382201980	4150	4150	4150	4150	0
115	20241210	170500	382201980	4150	4150	4150	4150	0
116	20241210	170400	382201980	4150	4150	4150	4150	0
117	20241210	170300	382201980	4150	4150	4150	4150	0
118	20241210	170200	382201980	4150	4150	4150	4150	0
119	20241210	170100	382201980	4150	4150	4150	4150	0
120	20241210	170000	382201980	4150	4150	4150	4150	0
121	20241210	165900	382201980	4150	4150	4150	4150	0
122	20241210	165800	382201980	4150	4150	4150	4150	1922
123	20241210	165700	382201980	4150	4150	4150	4150	0
124	20241210	165600	382201980	4150	4150	4150	4150	0
125	20241210	165500	382201980	4150	4150	4150	4150	0
126	20241210	165400	382201980	4150	4150	4150	4150	0
127	20241210	165300	382201980	4150	4150	4150	4150	0
128	20241210	165200	382201980	4150	4150	4150	4150	0
129	20241210	165100	382201980	4150	4150	4150	4150	0
130	20241210	165000	382201980	4150	4150	4150	4150	0
131	20241210	164900	382201980	4150	4150	4150	4150	0
132	20241210	164800	382201980	4150	4150	4150	4150	0
133	20241210	164700	382201980	4150	4150	4150	4150	0
134	20241210	164600	382201980	4150	4150	4150	4150	0
135	20241210	164500	382201980	4150	4150	4150	4150	0
136	20241210	164400	382201980	4150	4150	4150	4150	0
137	20241210	164300	382201980	4150	4150	4150	4150	0
138	20241210	164200	382201980	4150	4150	4150	4150	0
139	20241210	164100	382201980	4150	4150	4150	4150	0
140	20241210	164000	382201980	4150	4150	4150	4150	0
141	20241210	163900	382201980	4150	4150	4150	4150	0
142	20241210	163800	382201980	4150	4150	4150	4150	0
143	20241210	163700	382201980	4150	4150	4150	4150	0
144	20241210	163600	382201980	4150	4150	4150	4150	0
145	20241210	163500	382201980	4150	4150	4150	4150	0
146	20241210	163400	382201980	4150	4150	4150	4150	0
147	20241210	163300	382201980	4150	4150	4150	4150	0
148	20241210	163200	382201980	4150	4150	4150	4150	0
149	20241210	163100	382201980	4150	4150	4150	4150	0
150	20241210	163000	382201980	4150	4150	4150	4150	0
151	20241210	162900	382201980	4150	4150	4150	4150	0
152	20241210	162800	382201980	4150	4150	4150	4150	1922
153	20241210	162700	382201980	4150	4150	4150	4150	0
154	20241210	162600	382201980	4150	4150	4150	4150	0
155	20241210	162500	382201980	4150	4150	4150	4150	0
156	20241210	162400	382201980	4150	4150	4150	4150	0
157	20241210	162300	382201980	4150	4150	4150	4150	0
158	20241210	162200	382201980	4150	4150	4150	4150	0
159	20241210	162100	382201980	4150	4150	4150	4150	0
160	20241210	162000	382201980	4150	4150	4150	4150	0
161	20241210	161900	382201980	4150	4150	4150	4150	0
162	20241210	161800	382201980	4150	4150	4150	4150	0
163	20241210	161700	382201980	4150	4150	4150	4150	0
164	20241210	161600	382201980	4150	4150	4150	4150	0
165	20241210	161500	382201980	4150	4150	4150	4150	0
166	20241210	161400	382201980	4150	4150	4150	4150	0
167	20241210	161300	382201980	4150	4150	4150	4150	0
168	20241210	161200	382201980	4150	4150	4150	4150	0
169	20241210	161100	382201980	4150	4150	4150	4150	0
170	20241210	161000	382201980	4150	4150	4150	4150	0
171	20241210	160900	382201980	4150	4150	4150	4150	0
172	20241210	160800	382201980	4150	4150	4150	4150	0
173	20241210	160700	382201980	4150	4150	4150	4150	0
174	20241210	160600	382201980	4150	4150	4150	4150	0
175	20241210	160500	382201980	4150	4150	4150	4150	0
176	20241210	160400	382201980	4150	4150	4150	4150	0
177	20241210	160300	382201980	4150	4150	4150	4150	0
178	20241210	160200	382201980	4150	4150	4150	4150	0
179	20241210	160100	382201980	4150	4150	4150	4150	0
180	20241210	160000	382201980	4150	4150	4150	4150	0
181	20241210	155900	382201980	4150	4150	4150	4150	0
182	20241210	155800	382201980	4150	4150	4150	4150	1922
183	20241210	155700	382201980	4150	4150	4150	4150	0
184	20241210	155600	382201980	4150	4150	4150	4150	0
185	20241210	155500	382201980	4150	4150	4150	4150	0
186	20241210	155400	382201980	4150	4150	4150	4150	0
187	20241210	155300	382201980	4150	4150	4150	4150	0
188	20241210	155200	382201980	4150	4150	4150	4150	0
189	20241210	155100	382201980	4150	4150	4150	4150	0
190	20241210	155000	382201980	4150	4150	4150	4150	0
191	20241210	154900	382201980	4150	4150	4150	4150	0
192	20241210	154800	382201980	4150	4150	4150	4150	0
193	20241210	154700	382201980	4150	4150	4150	4150	0
194	20241210	154600	382201980	4150	4150	4150	4150	0
195	20241210	154500	382201980	4150	4150	4150	4150	0
196	20241210	154400	382201980	4150	4150	4150	4150	0
197	20241210	154300	382201980	4150	4150	4150	4150	0
198	20241210	154200	382201980	4150	4150	4150	4150	0
199	20241210	154100	382201980	4150	4150	4150	4150	0
200	20241210	154000	382201980	4150	4150	4150	4150	0
201	20241210	153900	382201980	4150	4150	4150	4150	0
202	20241210	153800	382201980	4150	4150	4150	4150	0
203	20241210	153700	382201980	4150	4150	4150	4150	0
204	20241210	153600	382201980	4150	4150	4150	4150	0
205	20241210	153500	382201980	4150	4150	4150	4150	0
206	20241210	153400	382201980	4150	4150	4150	4150	0
207	20241210	153300	382201980	4150	4150	4150	4150	0
208	20241210	153200	382201980	4150	4150	4150	4150	0
209	20241210	153100	382201980	4150	4150	4150	4150	0
210	20241210	153000	382201980	4150	4150	4150	4150	1922
211	20241210	152900	374225680	4150	4150	4150	4150	0
212	20241210	152800	374225680	4150	4150	4150	4150	0
213	20241210	152700	374225680	4150	4150	4150	4150	0
214	20241210	152600	374225680	4150	4150	4150	4150	0
215	20241210	152500	374225680	4150	4150	4150	4150	0
216	20241210	152400	374225680	4150	4150	4150	4150	0
217	20241210	152300	374225680	4150	4150	4150	4150	0
218	20241210	152200	374225680	4150	4150	4150	4150	0
219	20241210	152100	374225680	4150	4150	4150	4150	0
220	20241210	152000	374225680	4150	4150	4150	4150	0
221	20241210	151900	374225680	4150	4140	4150	4140	41
222	20241210	151800	374055570	4150	4145	4150	4145	184
223	20241210	151700	373292655	4145	4140	4145	4135	25
224	20241210	151600	373189120	4140	4140	4140	4140	28
225	20241210	151500	373073200	4140	4140	4140	4140	573
226	20241210	151400	370700980	4140	4140	4140	4135	14
227	20241210	151300	370643035	4140	4135	4140	4135	142
228	20241210	151200	370055170	4140	4140	4140	4140	504
229	20241210	151100	367968610	4140	4140	4140	4140	0
230	20241210	151000	367968610	4140	4140	4140	4140	0
231	20241210	150900	367968610	4140	4140	4140	4140	2
232	20241210	150800	367960330	4140	4140	4140	4140	650
233	20241210	150700	365269330	4135	4135	4135	4135	50
234	20241210	150600	365062580	4135	4135	4135	4135	1
235	20241210	150500	365058445	4135	4135	4135	4135	202
236	20241210	150400	364223175	4130	4130	4130	4130	85
237	20241210	150300	363872125	4135	4125	4135	4125	51
238	20241210	150200	363661740	4120	4120	4120	4120	500
239	20241210	150100	361601740	4120	4120	4120	4120	570
240	20241210	150000	359253340	4120	4120	4120	4120	100
241	20241210	145900	358841340	4140	4140	4140	4140	0
242	20241210	145800	358841340	4140	4140	4140	4140	3
243	20241210	145700	358828920	4140	4140	4140	4140	1
244	20241210	145600	358824780	4120	4130	4130	4120	1500
245	20241210	145500	352642410	4140	4140	4140	4140	0
246	20241210	145400	352642410	4140	4135	4140	4135	504
247	20241210	145300	350558365	4130	4130	4130	4130	0
248	20241210	145200	350558365	4130	4130	4130	4130	259
249	20241210	145100	349488695	4130	4130	4130	4130	3000
250	20241210	145000	337098695	4150	4150	4150	4150	0
251	20241210	144900	337098695	4150	4150	4150	4150	0
252	20241210	144800	337098695	4150	4150	4150	4150	0
253	20241210	144700	337098695	4150	4150	4150	4135	1010
254	20241210	144600	332917155	4150	4145	4150	4145	7
255	20241210	144500	332888130	4145	4145	4145	4145	1661
256	20241210	144400	326003285	4145	4145	4145	4145	1
257	20241210	144300	325999140	4145	4145	4145	4145	8
258	20241210	144200	325965980	4145	4140	4145	4140	286
259	20241210	144100	324780560	4145	4145	4145	4145	0
260	20241210	144000	324780560	4145	4145	4145	4145	0
261	20241210	143900	324780560	4145	4135	4145	4135	1346
262	20241210	143800	319205940	4135	4135	4135	4135	36
263	20241210	143700	319057080	4120	4120	4120	4120	68
264	20241210	143600	318776920	4140	4140	4140	4140	0
265	20241210	143500	318776920	4140	4120	4140	4120	644
266	20241210	143400	316110840	4135	4125	4135	4125	1417
267	20241210	143300	310255550	4125	4125	4125	4125	0
268	20241210	143200	310255550	4125	4125	4125	4125	200
269	20241210	143100	309430550	4125	4125	4125	4125	0
270	20241210	143000	309430550	4125	4125	4125	4125	0
271	20241210	142900	309430550	4125	4125	4125	4125	0
272	20241210	142800	309430550	4125	4120	4125	4120	505
273	20241210	142700	307347500	4120	4120	4120	4120	1
274	20241210	142600	307343380	4100	4120	4120	4100	7723
275	20241210	142500	275671585	4125	4125	4125	4125	55
276	20241210	142400	275444710	4125	4125	4125	4125	1
277	20241210	142300	275440585	4120	4120	4120	4120	0
278	20241210	142200	275440585	4120	4120	4120	4120	0
279	20241210	142100	275440585	4120	4115	4120	4115	468
280	20241210	142000	273512965	4115	4115	4115	4115	0
281	20241210	141900	273512965	4115	4115	4115	4115	25
282	20241210	141800	273410090	4120	4120	4120	4120	130
283	20241210	141700	272874490	4120	4120	4120	4120	4
284	20241210	141600	272858010	4120	4120	4120	4120	0
285	20241210	141500	272858010	4120	4120	4120	4120	497
286	20241210	141400	270810370	4125	4125	4125	4125	71
287	20241210	141300	270517495	4125	4125	4125	4125	91
288	20241210	141200	270142120	4130	4130	4130	4130	2
289	20241210	141100	270133860	4130	4130	4130	4130	1
290	20241210	141000	270129730	4130	4130	4130	4130	1
291	20241210	140900	270125600	4130	4130	4130	4130	33
292	20241210	140800	269989310	4130	4130	4130	4130	4
293	20241210	140700	269972790	4130	4130	4130	4130	0
294	20241210	140600	269972790	4130	4130	4130	4130	1
295	20241210	140500	269968660	4130	4130	4130	4130	0
296	20241210	140400	269968660	4130	4130	4130	4130	120
297	20241210	140300	269473060	4125	4130	4130	4125	62
298	20241210	140200	269217210	4130	4120	4130	4120	340
299	20241210	140100	267815330	4120	4120	4120	4120	54
300	20241210	140000	267592850	4125	4125	4125	4125	0
301	20241210	135900	267592850	4125	4125	4125	4125	0
302	20241210	135800	267592850	4125	4120	4125	4120	17
303	20241210	135700	267522750	4125	4125	4125	4125	2
304	20241210	135600	267514500	4125	4130	4130	4125	198
305	20241210	135500	266696770	4130	4130	4130	4130	194
306	20241210	135400	265895550	4130	4125	4130	4125	11
307	20241210	135300	265850170	4120	4120	4120	4120	13
308	20241210	135200	265796610	4130	4130	4130	4130	0
309	20241210	135100	265796610	4130	4130	4130	4130	0
310	20241210	135000	265796610	4130	4130	4130	4130	0
311	20241210	134900	265796610	4130	4130	4130	4130	0
312	20241210	134800	265796610	4130	4130	4130	4130	3
313	20241210	134700	265784220	4130	4130	4130	4130	0
314	20241210	134600	265784220	4130	4120	4130	4120	101
315	20241210	134500	265368090	4120	4120	4120	4120	70
316	20241210	134400	265079690	4125	4125	4125	4125	0
317	20241210	134300	265079690	4125	4125	4125	4125	45
318	20241210	134200	264894065	4125	4125	4125	4125	23
319	20241210	134100	264799190	4125	4125	4125	4125	0
320	20241210	134000	264799190	4125	4125	4125	4125	30
321	20241210	133900	264675440	4125	4125	4125	4125	100
322	20241210	133800	264262940	4130	4130	4130	4130	0
323	20241210	133700	264262940	4130	4130	4130	4130	0
324	20241210	133600	264262940	4130	4125	4130	4125	109
325	20241210	133500	263813265	4125	4125	4125	4125	260
326	20241210	133400	262740765	4130	4130	4130	4130	0
327	20241210	133300	262740765	4130	4130	4130	4130	0
328	20241210	133200	262740765	4130	4130	4130	4130	290
329	20241210	133100	261543065	4130	4130	4130	4130	100
330	20241210	133000	261130065	4130	4130	4130	4130	128
331	20241210	132900	260601425	4130	4130	4130	4130	62
332	20241210	132800	260345365	4130	4130	4130	4130	10
333	20241210	132700	260304065	4130	4130	4130	4130	0
334	20241210	132600	260304065	4130	4130	4130	4130	0
335	20241210	132500	260304065	4130	4130	4130	4130	1
336	20241210	132400	260299935	4125	4125	4125	4125	50
337	20241210	132300	260093685	4130	4130	4130	4130	10
338	20241210	132200	260052385	4125	4125	4125	4125	183
339	20241210	132100	259297510	4125	4125	4125	4125	0
340	20241210	132000	259297510	4125	4125	4125	4125	0
341	20241210	131900	259297510	4125	4125	4125	4125	100
342	20241210	131800	258885010	4125	4125	4125	4125	0
343	20241210	131700	258885010	4125	4125	4125	4125	1
344	20241210	131600	258880885	4125	4125	4125	4125	0
345	20241210	131500	258880885	4125	4125	4125	4125	2
346	20241210	131400	258872635	4130	4130	4130	4130	0
347	20241210	131300	258872635	4130	4130	4130	4130	5
348	20241210	131200	258851985	4130	4130	4130	4130	0
349	20241210	131100	258851985	4130	4130	4130	4130	36
350	20241210	131000	258703305	4125	4125	4125	4125	255
351	20241210	130900	257651430	4125	4125	4125	4125	2
352	20241210	130800	257643180	4130	4130	4130	4130	0
353	20241210	130700	257643180	4130	4130	4130	4130	10
354	20241210	130600	257601880	4130	4130	4130	4130	0
355	20241210	130500	257601880	4130	4130	4130	4130	209
356	20241210	130400	256738710	4130	4130	4130	4130	0
357	20241210	130300	256738710	4130	4130	4130	4130	0
358	20241210	130200	256738710	4130	4130	4130	4130	100
359	20241210	130100	256325710	4130	4130	4130	4130	3
360	20241210	130000	256313320	4120	4120	4120	4120	0
361	20241210	125900	256313320	4120	4120	4120	4120	280
362	20241210	125800	255159720	4130	4130	4130	4130	0
363	20241210	125700	255159720	4130	4120	4130	4120	600
364	20241210	125600	252686720	4145	4145	4145	4145	14
365	20241210	125500	252628690	4145	4130	4150	4130	4003
366	20241210	125400	236019260	4115	4125	4125	4115	58
367	20241210	125300	235780020	4125	4125	4125	4125	45
368	20241210	125200	235594395	4125	4120	4125	4120	6
369	20241210	125100	235569670	4115	4115	4115	4115	52
370	20241210	125000	235355690	4115	4115	4115	4115	2
371	20241210	124900	235347460	4115	4115	4115	4115	86
372	20241210	124800	234993570	4115	4115	4115	4115	0
373	20241210	124700	234993570	4115	4115	4115	4115	0
374	20241210	124600	234993570	4115	4120	4120	4115	100
375	20241210	124500	234581930	4115	4135	4135	4115	200
376	20241210	124400	233756690	4140	4140	4140	4140	66
377	20241210	124300	233483450	4140	4140	4140	4140	0
378	20241210	124200	233483450	4140	4140	4140	4140	8
379	20241210	124100	233450330	4145	4135	4145	4135	97
380	20241210	124000	233048620	4130	4130	4130	4130	3
381	20241210	123900	233036230	4135	4135	4135	4135	0
382	20241210	123800	233036230	4135	4135	4135	4135	1
383	20241210	123700	233032095	4130	4135	4140	4130	67
384	20241210	123600	232755065	4135	4135	4135	4135	663
385	20241210	123500	230013560	4135	4135	4135	4135	19
386	20241210	123400	229934995	4140	4140	4140	4140	37
387	20241210	123300	229781815	4135	4135	4135	4135	35
388	20241210	123200	229637090	4135	4135	4135	4135	67
389	20241210	123100	229360045	4135	4135	4135	4135	1
390	20241210	123000	229355910	4135	4135	4135	4135	70
391	20241210	122900	229066460	4135	4135	4135	4135	6
392	20241210	122800	229041650	4135	4135	4135	4135	47
393	20241210	122700	228847305	4135	4135	4135	4135	0
394	20241210	122600	228847305	4135	4130	4135	4130	347
395	20241210	122500	227413115	4125	4125	4125	4125	54
396	20241210	122400	227190365	4120	4115	4120	4115	107
397	20241210	122300	226750055	4120	4120	4120	4120	0
398	20241210	122200	226750055	4120	4120	4120	4120	1
399	20241210	122100	226745935	4115	4115	4115	4115	0
400	20241210	122000	226745935	4115	4115	4115	4115	2
401	20241210	121900	226737705	4110	4110	4110	4110	0
402	20241210	121800	226737705	4110	4110	4110	4110	0
403	20241210	121700	226737705	4110	4110	4110	4110	0
404	20241210	121600	226737705	4110	4110	4110	4110	3
405	20241210	121500	226725375	4110	4110	4110	4110	0
406	20241210	121400	226725375	4110	4110	4110	4110	3
407	20241210	121300	226713045	4110	4105	4110	4105	2314
408	20241210	121200	217203065	4105	4105	4105	4105	60
409	20241210	121100	216956765	4105	4110	4110	4105	91
410	20241210	121000	216582795	4115	4115	4115	4115	1
411	20241210	120900	216578680	4115	4115	4115	4115	133
412	20241210	120800	216031385	4115	4120	4120	4115	41
413	20241210	120700	215862480	4120	4120	4120	4120	18
414	20241210	120600	215788320	4120	4125	4125	4120	22
415	20241210	120500	215697580	4130	4130	4130	4130	16
416	20241210	120400	215631500	4130	4130	4130	4130	5
417	20241210	120300	215610850	4135	4135	4135	4135	2
418	20241210	120200	215602580	4135	4135	4135	4135	4
419	20241210	120100	215586040	4135	4135	4135	4135	10
420	20241210	120000	215544690	4135	4135	4135	4135	10
421	20241210	115900	215503340	4135	4135	4135	4135	2
422	20241210	115800	215495070	4135	4120	4135	4120	22
423	20241210	115700	215404335	4120	4120	4120	4120	0
424	20241210	115600	215404335	4120	4120	4120	4120	0
425	20241210	115500	215404335	4120	4120	4120	4120	354
426	20241210	115400	213945855	4120	4120	4120	4120	146
427	20241210	115300	213344335	4120	4120	4120	4120	1
428	20241210	115200	213340215	4120	4120	4120	4120	500
429	20241210	115100	211280215	4120	4135	4135	4120	2000
430	20241210	115000	203036390	4135	4135	4135	4130	371
431	20241210	114900	201502310	4140	4140	4140	4140	0
432	20241210	114800	201502310	4140	4140	4140	4140	0
433	20241210	114700	201502310	4140	4140	4140	4140	0
434	20241210	114600	201502310	4140	4140	4140	4140	62
435	20241210	114500	201245630	4140	4140	4140	4140	0
436	20241210	114400	201245630	4140	4140	4140	4140	0
437	20241210	114300	201245630	4140	4140	4140	4140	120
438	20241210	114200	200748830	4150	4150	4150	4150	110
439	20241210	114100	200292330	4150	4150	4150	4150	1
440	20241210	114000	200288180	4150	4150	4150	4140	1110
441	20241210	113900	195681780	4150	4150	4150	4140	543
442	20241210	113800	193428660	4150	4150	4150	4150	1
443	20241210	113700	193424510	4140	4140	4140	4140	0
444	20241210	113600	193424510	4140	4150	4150	4140	3
445	20241210	113500	193412080	4145	4145	4145	4145	1245
446	20241210	113400	188251555	4145	4145	4145	4145	1
447	20241210	113300	188247410	4140	4145	4145	4140	137
448	20241210	113200	187680055	4145	4145	4145	4145	0
449	20241210	113100	187680055	4145	4145	4145	4145	20
450	20241210	113000	187597155	4140	4140	4140	4140	6
451	20241210	112900	187572315	4140	4140	4140	4140	323
452	20241210	112800	186235095	4135	4135	4135	4135	0
453	20241210	112700	186235095	4135	4135	4135	4135	256
454	20241210	112600	185176535	4135	4135	4135	4135	1
455	20241210	112500	185172400	4130	4130	4130	4130	0
456	20241210	112400	185172400	4130	4130	4130	4130	0
457	20241210	112300	185172400	4130	4130	4130	4130	56
458	20241210	112200	184941120	4135	4135	4135	4135	48
459	20241210	112100	184742640	4135	4135	4135	4135	1
460	20241210	112000	184738505	4135	4135	4140	4135	487
461	20241210	111900	182723780	4135	4135	4135	4135	109
462	20241210	111800	182273065	4130	4130	4130	4130	3
463	20241210	111700	182260675	4120	4120	4120	4120	3
464	20241210	111600	182248315	4125	4125	4125	4125	10
465	20241210	111500	182207065	4120	4120	4120	4120	200
466	20241210	111400	181383065	4125	4125	4135	4125	354
467	20241210	111300	179922795	4125	4130	4130	4125	6
468	20241210	111200	179898035	4125	4125	4125	4125	0
469	20241210	111100	179898035	4125	4125	4125	4125	103
470	20241210	111000	179473160	4130	4130	4130	4130	411
471	20241210	110900	177775730	4130	4130	4130	4130	0
472	20241210	110800	177775730	4130	4130	4130	4130	10
473	20241210	110700	177734430	4125	4125	4125	4125	135
474	20241210	110600	177177555	4125	4135	4135	4125	304
475	20241210	110500	175923515	4135	4125	4135	4125	8
476	20241210	110400	175890475	4125	4125	4125	4125	3
477	20241210	110300	175878100	4125	4125	4125	4125	0
478	20241210	110200	175878100	4125	4125	4125	4125	0
479	20241210	110100	175878100	4125	4125	4125	4125	3
480	20241210	110000	175865725	4125	4125	4125	4125	0
481	20241210	105900	175865725	4125	4135	4135	4125	253
482	20241210	105800	174822070	4135	4135	4135	4135	0
483	20241210	105700	174822070	4135	4125	4135	4125	3
484	20241210	105600	174809685	4125	4125	4125	4125	3
485	20241210	105500	174797310	4140	4140	4140	4140	2
486	20241210	105400	174789030	4125	4135	4135	4125	33
487	20241210	105300	174652710	4130	4130	4130	4130	19
488	20241210	105200	174574240	4125	4130	4130	4125	182
489	20241210	105100	173823375	4130	4130	4130	4130	63
490	20241210	105000	173563185	4130	4135	4135	4130	11
491	20241210	104900	173517740	4135	4135	4135	4135	0
492	20241210	104800	173517740	4135	4140	4140	4135	202
493	20241210	104700	172682460	4135	4135	4135	4135	0
494	20241210	104600	172682460	4135	4135	4135	4135	55
495	20241210	104500	172455035	4120	4120	4120	4120	4
496	20241210	104400	172438555	4135	4135	4135	4135	23
497	20241210	104300	172343450	4140	4140	4140	4140	0
498	20241210	104200	172343450	4140	4140	4140	4140	17
499	20241210	104100	172273070	4140	4140	4140	4140	3
500	20241210	104000	172260650	4140	4135	4140	4135	1171
501	20241210	103900	167413980	4120	4120	4120	4120	200
502	20241210	103800	166589980	4125	4125	4125	4125	0
503	20241210	103700	166589980	4125	4125	4125	4125	0
504	20241210	103600	166589980	4125	4130	4130	4125	357
505	20241210	103500	165116680	4135	4135	4135	4135	0
506	20241210	103400	165116680	4135	4135	4135	4135	0
507	20241210	103300	165116680	4135	4135	4135	4135	1994
508	20241210	103200	156871490	4135	4130	4135	4130	707
509	20241210	103100	153948865	4135	4135	4135	4135	50
510	20241210	103000	153742115	4135	4135	4135	4130	63
511	20241210	102900	153481645	4135	4130	4135	4130	290
512	20241210	102800	152283845	4130	4130	4130	4130	300
513	20241210	102700	151044845	4130	4130	4130	4130	27
514	20241210	102600	150933335	4135	4130	4135	4130	14
515	20241210	102500	150875500	4130	4130	4130	4130	413
516	20241210	102400	149169810	4135	4135	4135	4130	32
517	20241210	102300	149037590	4135	4135	4135	4135	2
518	20241210	102200	149029320	4140	4130	4140	4130	24
519	20241210	102100	148930120	4130	4130	4130	4130	10
520	20241210	102000	148888820	4130	4140	4140	4130	19
521	20241210	101900	148810300	4140	4140	4140	4135	38
522	20241210	101800	148653085	4140	4140	4140	4140	23
523	20241210	101700	148557865	4145	4125	4145	4125	382
524	20241210	101600	146976095	4140	4120	4140	4120	5572
525	20241210	101500	123953550	4115	4120	4120	4115	352
526	20241210	101400	122503325	4120	4120	4120	4120	52
527	20241210	101300	122289085	4120	4120	4120	4120	20
528	20241210	101200	122206685	4120	4125	4125	4120	244
529	20241210	101100	121201395	4120	4120	4120	4120	142
530	20241210	101000	120616355	4125	4130	4130	4125	11
531	20241210	100900	120570970	4125	4125	4125	4125	11
532	20241210	100800	120525595	4130	4130	4130	4130	100
533	20241210	100700	120112595	4130	4130	4130	4130	41
534	20241210	100600	119943265	4130	4130	4130	4125	19
535	20241210	100500	119864805	4130	4125	4130	4125	321
536	20241210	100400	118540675	4130	4130	4130	4100	113
537	20241210	100300	118074030	4130	4120	4130	4120	1080
538	20241210	100200	113621550	4120	4105	4120	4105	773
539	20241210	100100	110442115	4100	4100	4100	4100	40
540	20241210	100000	110278115	4105	4105	4105	4105	0
541	20241210	095900	110278115	4105	4105	4105	4105	105
542	20241210	095800	109847090	4075	4075	4075	4075	0
543	20241210	095700	109847090	4075	4105	4105	4075	351
544	20241210	095600	108412275	4105	4110	4110	4105	423
545	20241210	095500	106673760	4110	4110	4110	4110	163
546	20241210	095400	106003830	4110	4110	4110	4110	22
547	20241210	095300	105913410	4115	4115	4115	4115	0
548	20241210	095200	105913410	4115	4115	4115	4115	150
549	20241210	095100	105296160	4115	4115	4115	4115	10
550	20241210	095000	105255010	4095	4095	4095	4095	0
551	20241210	094900	105255010	4095	4115	4115	4095	107
552	20241210	094800	104816785	4095	4100	4100	4095	97
553	20241210	094700	104419100	4100	4100	4100	4100	231
554	20241210	094600	103472000	4110	4110	4110	4110	95
555	20241210	094500	103081550	4110	4110	4110	4110	262
556	20241210	094400	102004730	4120	4120	4120	4120	0
557	20241210	094300	102004730	4120	4120	4120	4120	322
558	20241210	094200	100678090	4120	4120	4120	4120	728
559	20241210	094100	97678730	4120	4110	4125	4110	635
560	20241210	094000	95063025	4100	4115	4120	4100	1100
561	20241210	093900	90537525	4120	4125	4125	4115	102
562	20241210	093800	90116790	4125	4095	4125	4095	3117
563	20241210	093700	77303445	4080	4095	4095	4080	621
564	20241210	093600	74762010	4095	4085	4095	4080	1059
565	20241210	093500	70440405	4090	4090	4090	4090	3
566	20241210	093400	70428135	4090	4095	4095	4090	6
567	20241210	093300	70403580	4095	4095	4095	4080	26
568	20241210	093200	70297410	4095	4110	4110	4095	5
569	20241210	093100	70276875	4100	4075	4100	4075	18
570	20241210	093000	70203125	4100	4110	4110	4100	826
571	20241210	092900	66815925	4110	4075	4110	4075	1459
572	20241210	092800	60835990	4075	4055	4085	4040	291
573	20241210	092700	59656535	4055	4060	4060	4055	1271
574	20241210	092600	54502525	4080	4055	4080	4055	342
575	20241210	092500	53112715	4055	4055	4055	4055	0
576	20241210	092400	53112715	4055	4055	4055	4055	0
577	20241210	092300	53112715	4055	4060	4080	4055	103
578	20241210	092200	52693735	4080	4080	4080	4080	101
579	20241210	092100	52281655	4080	4100	4100	4080	2905
580	20241210	092000	40429015	4100	4100	4105	4100	60
581	20241210	091900	40182730	4105	4100	4110	4090	448
582	20241210	091800	38347695	4100	4110	4110	4100	5
583	20241210	091700	38327175	4110	4100	4110	4100	204
584	20241210	091600	37489075	4100	4080	4100	4080	941
585	20241210	091500	33645950	4055	4055	4055	4055	0
586	20241210	091400	33645950	4055	4045	4080	4045	607
587	20241210	091300	31190310	4045	4045	4045	4045	300
588	20241210	091200	29976810	4045	4065	4065	4045	150
589	20241210	091100	29368660	4070	4080	4080	4065	43
590	20241210	091000	29193830	4065	4050	4065	4045	388
591	20241210	090900	27619670	4040	4060	4060	4040	7
592	20241210	090800	27591340	4060	4060	4060	4045	53
593	20241210	090700	27376890	4055	4060	4060	4040	71
594	20241210	090600	27089000	4040	4040	4060	4040	317
595	20241210	090500	25807425	4040	4040	4040	4035	197
596	20241210	090400	25012070	4035	4025	4040	4025	1206
597	20241210	090300	20146020	4020	4005	4025	3975	2422
598	20241210	090200	10477675	4005	4110	4110	4000	165
599	20241210	090100	9812100	4115	4110	4115	4110	514
600	20241210	090000	7699490	4115	4135	4135	4115	1865