KissMeData/189860/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203600	283199035	4050	4050	4050	4050	906
3	20241216	203500	283199035	4050	4050	4050	4050	0
4	20241216	203400	283199035	4050	4050	4050	4050	0
5	20241216	203300	283199035	4050	4050	4050	4050	0
6	20241216	203200	283199035	4050	4050	4050	4050	0
7	20241216	203100	283199035	4050	4050	4050	4050	0
8	20241216	203000	283199035	4050	4050	4050	4050	0
9	20241216	202900	283199035	4050	4050	4050	4050	0
10	20241216	202800	283199035	4050	4050	4050	4050	0
11	20241216	202700	283199035	4050	4050	4050	4050	0
12	20241216	202600	283199035	4050	4050	4050	4050	0
13	20241216	202500	283199035	4050	4050	4050	4050	0
14	20241216	202400	283199035	4050	4050	4050	4050	0
15	20241216	202300	283199035	4050	4050	4050	4050	0
16	20241216	202200	283199035	4050	4050	4050	4050	0
17	20241216	202100	283199035	4050	4050	4050	4050	0
18	20241216	202000	283199035	4050	4050	4050	4050	0
19	20241216	201900	283199035	4050	4050	4050	4050	0
20	20241216	201800	283199035	4050	4050	4050	4050	0
21	20241216	201700	283199035	4050	4050	4050	4050	0
22	20241216	201600	283199035	4050	4050	4050	4050	0
23	20241216	201500	283199035	4050	4050	4050	4050	0
24	20241216	201400	283199035	4050	4050	4050	4050	0
25	20241216	201300	283199035	4050	4050	4050	4050	0
26	20241216	201200	283199035	4050	4050	4050	4050	0
27	20241216	201100	283199035	4050	4050	4050	4050	0
28	20241216	201000	283199035	4050	4050	4050	4050	0
29	20241216	200900	283199035	4050	4050	4050	4050	0
30	20241216	200800	283199035	4050	4050	4050	4050	0
31	20241216	200700	283199035	4050	4050	4050	4050	0
32	20241216	200600	283199035	4050	4050	4050	4050	906
33	20241216	200500	283199035	4050	4050	4050	4050	0
34	20241216	200400	283199035	4050	4050	4050	4050	0
35	20241216	200300	283199035	4050	4050	4050	4050	0
36	20241216	200200	283199035	4050	4050	4050	4050	0
37	20241216	200100	283199035	4050	4050	4050	4050	0
38	20241216	200000	283199035	4050	4050	4050	4050	0
39	20241216	195900	283199035	4050	4050	4050	4050	0
40	20241216	195800	283199035	4050	4050	4050	4050	0
41	20241216	195700	283199035	4050	4050	4050	4050	0
42	20241216	195600	283199035	4050	4050	4050	4050	0
43	20241216	195500	283199035	4050	4050	4050	4050	0
44	20241216	195400	283199035	4050	4050	4050	4050	0
45	20241216	195300	283199035	4050	4050	4050	4050	0
46	20241216	195200	283199035	4050	4050	4050	4050	0
47	20241216	195100	283199035	4050	4050	4050	4050	0
48	20241216	195000	283199035	4050	4050	4050	4050	0
49	20241216	194900	283199035	4050	4050	4050	4050	0
50	20241216	194800	283199035	4050	4050	4050	4050	0
51	20241216	194700	283199035	4050	4050	4050	4050	0
52	20241216	194600	283199035	4050	4050	4050	4050	0
53	20241216	194500	283199035	4050	4050	4050	4050	0
54	20241216	194400	283199035	4050	4050	4050	4050	0
55	20241216	194300	283199035	4050	4050	4050	4050	0
56	20241216	194200	283199035	4050	4050	4050	4050	0
57	20241216	194100	283199035	4050	4050	4050	4050	0
58	20241216	194000	283199035	4050	4050	4050	4050	0
59	20241216	193900	283199035	4050	4050	4050	4050	0
60	20241216	193800	283199035	4050	4050	4050	4050	0
61	20241216	193700	283199035	4050	4050	4050	4050	0
62	20241216	193600	283199035	4050	4050	4050	4050	906
63	20241216	193500	283199035	4050	4050	4050	4050	0
64	20241216	193400	283199035	4050	4050	4050	4050	0
65	20241216	193300	283199035	4050	4050	4050	4050	0
66	20241216	193200	283199035	4050	4050	4050	4050	0
67	20241216	193100	283199035	4050	4050	4050	4050	0
68	20241216	193000	283199035	4050	4050	4050	4050	0
69	20241216	192900	283199035	4050	4050	4050	4050	0
70	20241216	192800	283199035	4050	4050	4050	4050	0
71	20241216	192700	283199035	4050	4050	4050	4050	0
72	20241216	192600	283199035	4050	4050	4050	4050	0
73	20241216	192500	283199035	4050	4050	4050	4050	0
74	20241216	192400	283199035	4050	4050	4050	4050	0
75	20241216	192300	283199035	4050	4050	4050	4050	0
76	20241216	192200	283199035	4050	4050	4050	4050	0
77	20241216	192100	283199035	4050	4050	4050	4050	0
78	20241216	192000	283199035	4050	4050	4050	4050	0
79	20241216	191900	283199035	4050	4050	4050	4050	0
80	20241216	191800	283199035	4050	4050	4050	4050	0
81	20241216	191700	283199035	4050	4050	4050	4050	0
82	20241216	191600	283199035	4050	4050	4050	4050	0
83	20241216	191500	283199035	4050	4050	4050	4050	0
84	20241216	191400	283199035	4050	4050	4050	4050	0
85	20241216	191300	283199035	4050	4050	4050	4050	0
86	20241216	191200	283199035	4050	4050	4050	4050	0
87	20241216	191100	283199035	4050	4050	4050	4050	0
88	20241216	191000	283199035	4050	4050	4050	4050	0
89	20241216	190900	283199035	4050	4050	4050	4050	0
90	20241216	190800	283199035	4050	4050	4050	4050	0
91	20241216	190700	283199035	4050	4050	4050	4050	0
92	20241216	190600	283199035	4050	4050	4050	4050	906
93	20241216	190500	283199035	4050	4050	4050	4050	0
94	20241216	190400	283199035	4050	4050	4050	4050	0
95	20241216	190300	283199035	4050	4050	4050	4050	0
96	20241216	190200	283199035	4050	4050	4050	4050	0
97	20241216	190100	283199035	4050	4050	4050	4050	0
98	20241216	190000	283199035	4050	4050	4050	4050	0
99	20241216	185900	283199035	4050	4050	4050	4050	0
100	20241216	185800	283199035	4050	4050	4050	4050	0
101	20241216	185700	283199035	4050	4050	4050	4050	0
102	20241216	185600	283199035	4050	4050	4050	4050	0
103	20241216	185500	283199035	4050	4050	4050	4050	0
104	20241216	185400	283199035	4050	4050	4050	4050	0
105	20241216	185300	283199035	4050	4050	4050	4050	0
106	20241216	185200	283199035	4050	4050	4050	4050	0
107	20241216	185100	283199035	4050	4050	4050	4050	0
108	20241216	185000	283199035	4050	4050	4050	4050	0
109	20241216	184900	283199035	4050	4050	4050	4050	0
110	20241216	184800	283199035	4050	4050	4050	4050	0
111	20241216	184700	283199035	4050	4050	4050	4050	0
112	20241216	184600	283199035	4050	4050	4050	4050	0
113	20241216	184500	283199035	4050	4050	4050	4050	0
114	20241216	184400	283199035	4050	4050	4050	4050	0
115	20241216	184300	283199035	4050	4050	4050	4050	0
116	20241216	184200	283199035	4050	4050	4050	4050	0
117	20241216	184100	283199035	4050	4050	4050	4050	0
118	20241216	184000	283199035	4050	4050	4050	4050	0
119	20241216	183900	283199035	4050	4050	4050	4050	0
120	20241216	183800	283199035	4050	4050	4050	4050	0
121	20241216	183700	283199035	4050	4050	4050	4050	0
122	20241216	183600	283199035	4050	4050	4050	4050	906
123	20241216	183500	283199035	4050	4050	4050	4050	0
124	20241216	183400	283199035	4050	4050	4050	4050	0
125	20241216	183300	283199035	4050	4050	4050	4050	0
126	20241216	183200	283199035	4050	4050	4050	4050	0
127	20241216	183100	283199035	4050	4050	4050	4050	0
128	20241216	183000	283199035	4050	4050	4050	4050	0
129	20241216	182900	283199035	4050	4050	4050	4050	0
130	20241216	182800	283199035	4050	4050	4050	4050	0
131	20241216	182700	283199035	4050	4050	4050	4050	0
132	20241216	182600	283199035	4050	4050	4050	4050	0
133	20241216	182500	283199035	4050	4050	4050	4050	0
134	20241216	182400	283199035	4050	4050	4050	4050	0
135	20241216	182300	283199035	4050	4050	4050	4050	0
136	20241216	182200	283199035	4050	4050	4050	4050	0
137	20241216	182100	283199035	4050	4050	4050	4050	0
138	20241216	182000	283199035	4050	4050	4050	4050	0
139	20241216	181900	283199035	4050	4050	4050	4050	0
140	20241216	181800	283199035	4050	4050	4050	4050	0
141	20241216	181700	283199035	4050	4050	4050	4050	0
142	20241216	181600	283199035	4050	4050	4050	4050	0
143	20241216	181500	283199035	4050	4050	4050	4050	0
144	20241216	181400	283199035	4050	4050	4050	4050	0
145	20241216	181300	283199035	4050	4050	4050	4050	0
146	20241216	181200	283199035	4050	4050	4050	4050	0
147	20241216	181100	283199035	4050	4050	4050	4050	0
148	20241216	181000	283199035	4050	4050	4050	4050	0
149	20241216	180900	283199035	4050	4050	4050	4050	0
150	20241216	180800	283199035	4050	4050	4050	4050	0
151	20241216	180700	283199035	4050	4050	4050	4050	0
152	20241216	180600	283199035	4050	4050	4050	4050	906
153	20241216	180500	283199035	4050	4050	4050	4050	0
154	20241216	180400	283199035	4050	4050	4050	4050	0
155	20241216	180300	283199035	4050	4050	4050	4050	0
156	20241216	180200	283199035	4050	4050	4050	4050	0
157	20241216	180100	283199035	4050	4050	4050	4050	0
158	20241216	180000	283199035	4050	4050	4050	4050	0
159	20241216	175900	283199035	4050	4050	4050	4050	0
160	20241216	175800	283199035	4050	4050	4050	4050	0
161	20241216	175700	283199035	4050	4050	4050	4050	0
162	20241216	175600	283199035	4050	4050	4050	4050	0
163	20241216	175500	283199035	4050	4050	4050	4050	0
164	20241216	175400	283199035	4050	4050	4050	4050	0
165	20241216	175300	283199035	4050	4050	4050	4050	0
166	20241216	175200	283199035	4050	4050	4050	4050	0
167	20241216	175100	283199035	4050	4050	4050	4050	0
168	20241216	175000	283199035	4050	4050	4050	4050	0
169	20241216	174900	283199035	4050	4050	4050	4050	0
170	20241216	174800	283199035	4050	4050	4050	4050	0
171	20241216	174700	283199035	4050	4050	4050	4050	0
172	20241216	174600	283199035	4050	4050	4050	4050	0
173	20241216	174500	283199035	4050	4050	4050	4050	0
174	20241216	174400	283199035	4050	4050	4050	4050	0
175	20241216	174300	283199035	4050	4050	4050	4050	0
176	20241216	174200	283199035	4050	4050	4050	4050	0
177	20241216	174100	283199035	4050	4050	4050	4050	0
178	20241216	174000	283199035	4050	4050	4050	4050	0
179	20241216	173900	283199035	4050	4050	4050	4050	0
180	20241216	173800	283199035	4050	4050	4050	4050	0
181	20241216	173700	283199035	4050	4050	4050	4050	0
182	20241216	173600	283199035	4050	4050	4050	4050	906
183	20241216	173500	283199035	4050	4050	4050	4050	0
184	20241216	173400	283199035	4050	4050	4050	4050	0
185	20241216	173300	283199035	4050	4050	4050	4050	0
186	20241216	173200	283199035	4050	4050	4050	4050	0
187	20241216	173100	283199035	4050	4050	4050	4050	0
188	20241216	173000	283199035	4050	4050	4050	4050	0
189	20241216	172900	283199035	4050	4050	4050	4050	0
190	20241216	172800	283199035	4050	4050	4050	4050	0
191	20241216	172700	283199035	4050	4050	4050	4050	0
192	20241216	172600	283199035	4050	4050	4050	4050	0
193	20241216	172500	283199035	4050	4050	4050	4050	0
194	20241216	172400	283199035	4050	4050	4050	4050	0
195	20241216	172300	283199035	4050	4050	4050	4050	0
196	20241216	172200	283199035	4050	4050	4050	4050	0
197	20241216	172100	283199035	4050	4050	4050	4050	0
198	20241216	172000	283199035	4050	4050	4050	4050	0
199	20241216	171900	283199035	4050	4050	4050	4050	0
200	20241216	171800	283199035	4050	4050	4050	4050	0
201	20241216	171700	283199035	4050	4050	4050	4050	0
202	20241216	171600	283199035	4050	4050	4050	4050	0
203	20241216	171500	283199035	4050	4050	4050	4050	0
204	20241216	171400	283199035	4050	4050	4050	4050	0
205	20241216	171300	283199035	4050	4050	4050	4050	0
206	20241216	171200	283199035	4050	4050	4050	4050	0
207	20241216	171100	283199035	4050	4050	4050	4050	0
208	20241216	171000	283199035	4050	4050	4050	4050	0
209	20241216	170900	283199035	4050	4050	4050	4050	0
210	20241216	170800	283199035	4050	4050	4050	4050	0
211	20241216	170700	283199035	4050	4050	4050	4050	0
212	20241216	170600	283199035	4050	4050	4050	4050	906
213	20241216	170500	283199035	4050	4050	4050	4050	0
214	20241216	170400	283199035	4050	4050	4050	4050	0
215	20241216	170300	283199035	4050	4050	4050	4050	0
216	20241216	170200	283199035	4050	4050	4050	4050	0
217	20241216	170100	283199035	4050	4050	4050	4050	0
218	20241216	170000	283199035	4050	4050	4050	4050	0
219	20241216	165900	283199035	4050	4050	4050	4050	0
220	20241216	165800	283199035	4050	4050	4050	4050	0
221	20241216	165700	283199035	4050	4050	4050	4050	0
222	20241216	165600	283199035	4050	4050	4050	4050	0
223	20241216	165500	283199035	4050	4050	4050	4050	0
224	20241216	165400	283199035	4050	4050	4050	4050	0
225	20241216	165300	283199035	4050	4050	4050	4050	0
226	20241216	165200	283199035	4050	4050	4050	4050	0
227	20241216	165100	283199035	4050	4050	4050	4050	0
228	20241216	165000	283199035	4050	4050	4050	4050	0
229	20241216	164900	283199035	4050	4050	4050	4050	0
230	20241216	164800	283199035	4050	4050	4050	4050	0
231	20241216	164700	283199035	4050	4050	4050	4050	0
232	20241216	164600	283199035	4050	4050	4050	4050	0
233	20241216	164500	283199035	4050	4050	4050	4050	0
234	20241216	164400	283199035	4050	4050	4050	4050	0
235	20241216	164300	283199035	4050	4050	4050	4050	0
236	20241216	164200	283199035	4050	4050	4050	4050	0
237	20241216	164100	283199035	4050	4050	4050	4050	0
238	20241216	164000	283199035	4050	4050	4050	4050	0
239	20241216	163900	283199035	4050	4050	4050	4050	0
240	20241216	163800	283199035	4050	4050	4050	4050	0
241	20241216	163700	283199035	4050	4050	4050	4050	0
242	20241216	163600	283199035	4050	4050	4050	4050	906
243	20241216	163500	283199035	4050	4050	4050	4050	0
244	20241216	163400	283199035	4050	4050	4050	4050	0
245	20241216	163300	283199035	4050	4050	4050	4050	0
246	20241216	163200	283199035	4050	4050	4050	4050	0
247	20241216	163100	283199035	4050	4050	4050	4050	0
248	20241216	163000	283199035	4050	4050	4050	4050	0
249	20241216	162900	283199035	4050	4050	4050	4050	0
250	20241216	162800	283199035	4050	4050	4050	4050	0
251	20241216	162700	283199035	4050	4050	4050	4050	0
252	20241216	162600	283199035	4050	4050	4050	4050	0
253	20241216	162500	283199035	4050	4050	4050	4050	0
254	20241216	162400	283199035	4050	4050	4050	4050	0
255	20241216	162300	283199035	4050	4050	4050	4050	0
256	20241216	162200	283199035	4050	4050	4050	4050	0
257	20241216	162100	283199035	4050	4050	4050	4050	0
258	20241216	162000	283199035	4050	4050	4050	4050	0
259	20241216	161900	283199035	4050	4050	4050	4050	0
260	20241216	161800	283199035	4050	4050	4050	4050	0
261	20241216	161700	283199035	4050	4050	4050	4050	0
262	20241216	161600	283199035	4050	4050	4050	4050	0
263	20241216	161500	283199035	4050	4050	4050	4050	0
264	20241216	161400	283199035	4050	4050	4050	4050	0
265	20241216	161300	283199035	4050	4050	4050	4050	0
266	20241216	161200	283199035	4050	4050	4050	4050	0
267	20241216	161100	283199035	4050	4050	4050	4050	0
268	20241216	161000	283199035	4050	4050	4050	4050	0
269	20241216	160900	283199035	4050	4050	4050	4050	0
270	20241216	160800	283199035	4050	4050	4050	4050	0
271	20241216	160700	283199035	4050	4050	4050	4050	0
272	20241216	160600	283199035	4050	4050	4050	4050	906
273	20241216	160500	283199035	4050	4050	4050	4050	0
274	20241216	160400	283199035	4050	4050	4050	4050	0
275	20241216	160300	283199035	4050	4050	4050	4050	0
276	20241216	160200	283199035	4050	4050	4050	4050	0
277	20241216	160100	283199035	4050	4050	4050	4050	0
278	20241216	160000	283199035	4050	4050	4050	4050	0
279	20241216	155900	283199035	4050	4050	4050	4050	0
280	20241216	155800	283199035	4050	4050	4050	4050	0
281	20241216	155700	283199035	4050	4050	4050	4050	0
282	20241216	155600	283199035	4050	4050	4050	4050	0
283	20241216	155500	283199035	4050	4050	4050	4050	0
284	20241216	155400	283199035	4050	4050	4050	4050	0
285	20241216	155300	283199035	4050	4050	4050	4050	0
286	20241216	155200	283199035	4050	4050	4050	4050	0
287	20241216	155100	283199035	4050	4050	4050	4050	0
288	20241216	155000	283199035	4050	4050	4050	4050	0
289	20241216	154900	283199035	4050	4050	4050	4050	0
290	20241216	154800	283199035	4050	4050	4050	4050	0
291	20241216	154700	283199035	4050	4050	4050	4050	0
292	20241216	154600	283199035	4050	4050	4050	4050	0
293	20241216	154500	283199035	4050	4050	4050	4050	0
294	20241216	154400	283199035	4050	4050	4050	4050	0
295	20241216	154300	283199035	4050	4050	4050	4050	0
296	20241216	154200	283199035	4050	4050	4050	4050	0
297	20241216	154100	283199035	4050	4050	4050	4050	0
298	20241216	154000	283199035	4050	4050	4050	4050	0
299	20241216	153900	283199035	4050	4050	4050	4050	0
300	20241216	153800	283199035	4050	4050	4050	4050	0
301	20241216	153700	283199035	4050	4050	4050	4050	0
302	20241216	153600	283199035	4050	4050	4050	4050	906
303	20241216	153500	283199035	4050	4050	4050	4050	0
304	20241216	153400	283199035	4050	4050	4050	4050	0
305	20241216	153300	283199035	4050	4050	4050	4050	0
306	20241216	153200	283199035	4050	4050	4050	4050	0
307	20241216	153100	283199035	4050	4050	4050	4050	0
308	20241216	153000	283199035	4050	4050	4050	4050	906
309	20241216	152900	279529735	4050	4050	4050	4050	0
310	20241216	152800	279529735	4050	4050	4050	4050	0
311	20241216	152700	279529735	4050	4050	4050	4050	0
312	20241216	152600	279529735	4050	4050	4050	4050	0
313	20241216	152500	279529735	4050	4050	4050	4050	0
314	20241216	152400	279529735	4050	4050	4050	4050	0
315	20241216	152300	279529735	4050	4050	4050	4050	0
316	20241216	152200	279529735	4050	4050	4050	4050	0
317	20241216	152100	279529735	4050	4050	4050	4050	0
318	20241216	152000	279529735	4050	4050	4050	4050	0
319	20241216	151900	279529735	4050	4045	4055	4045	526
320	20241216	151800	277400085	4045	4045	4045	4045	50
321	20241216	151700	277197835	4045	4045	4045	4045	0
322	20241216	151600	277197835	4045	4045	4045	4045	0
323	20241216	151500	277197835	4045	4015	4045	4015	146
324	20241216	151400	276609885	4040	4040	4040	4040	0
325	20241216	151300	276609885	4040	4040	4040	4040	38
326	20241216	151200	276456365	4035	4035	4035	4035	0
327	20241216	151100	276456365	4035	4015	4035	4010	82
328	20241216	151000	276126560	4010	4040	4040	4010	2080
329	20241216	150900	267749895	4045	4045	4045	4045	0
330	20241216	150800	267749895	4045	4050	4050	4045	6
331	20241216	150700	267725605	4050	4050	4050	4050	58
332	20241216	150600	267490705	4030	4030	4030	4030	30
333	20241216	150500	267369805	4050	4050	4050	4050	0
334	20241216	150400	267369805	4050	4030	4050	4030	2
335	20241216	150300	267361725	4050	4050	4050	4050	0
336	20241216	150200	267361725	4050	4030	4050	4030	152
337	20241216	150100	266748125	4050	4040	4050	4040	68
338	20241216	150000	266472895	4030	4030	4030	4030	2
339	20241216	145900	266464835	4035	4040	4040	4035	9
340	20241216	145800	266428515	4035	4035	4035	4035	0
341	20241216	145700	266428515	4035	4050	4050	4035	83
342	20241216	145600	266092395	4045	4045	4045	4045	504
343	20241216	145500	264053715	4045	4045	4045	4045	0
344	20241216	145400	264053715	4045	4045	4045	4045	31
345	20241216	145300	263928320	4045	4045	4045	4045	0
346	20241216	145200	263928320	4045	4045	4045	4045	5
347	20241216	145100	263908095	4045	4040	4045	4030	37
348	20241216	145000	263758450	4045	4045	4045	4045	37
349	20241216	144900	263608785	4035	4035	4035	4035	0
350	20241216	144800	263608785	4035	4035	4035	4035	10
351	20241216	144700	263568435	4040	4040	4040	4040	0
352	20241216	144600	263568435	4040	4040	4040	4040	0
353	20241216	144500	263568435	4040	4040	4040	4040	0
354	20241216	144400	263568435	4040	4040	4040	4040	0
355	20241216	144300	263568435	4040	4040	4040	4040	0
356	20241216	144200	263568435	4040	4040	4040	4040	0
357	20241216	144100	263568435	4040	4040	4040	4040	0
358	20241216	144000	263568435	4040	4040	4040	4040	0
359	20241216	143900	263568435	4040	4040	4040	4040	568
360	20241216	143800	261273715	4040	4040	4040	4040	10
361	20241216	143700	261233315	4040	4040	4040	4040	0
362	20241216	143600	261233315	4040	4040	4040	4040	23
363	20241216	143500	261140395	4035	4035	4035	4035	0
364	20241216	143400	261140395	4035	4035	4035	4035	0
365	20241216	143300	261140395	4035	4035	4035	4035	4
366	20241216	143200	261124255	4035	4035	4035	4035	325
367	20241216	143100	259812880	4030	4030	4030	4030	0
368	20241216	143000	259812880	4030	4030	4030	4030	0
369	20241216	142900	259812880	4030	4030	4030	4030	0
370	20241216	142800	259812880	4030	4030	4030	4030	0
371	20241216	142700	259812880	4030	4030	4030	4030	0
372	20241216	142600	259812880	4030	4030	4030	4030	4
373	20241216	142500	259796760	4035	4035	4035	4035	0
374	20241216	142400	259796760	4035	4035	4035	4035	0
375	20241216	142300	259796760	4035	4030	4035	4030	21
376	20241216	142200	259712075	4035	4035	4035	4035	39
377	20241216	142100	259554710	4035	4035	4035	4035	0
378	20241216	142000	259554710	4035	4035	4035	4035	0
379	20241216	141900	259554710	4035	4035	4035	4035	0
380	20241216	141800	259554710	4035	4035	4035	4035	0
381	20241216	141700	259554710	4035	4035	4035	4035	49
382	20241216	141600	259356995	4030	4030	4030	4030	0
383	20241216	141500	259356995	4030	4035	4035	4030	25
384	20241216	141400	259256195	4035	4035	4035	4035	40
385	20241216	141300	259094795	4035	4035	4035	4035	0
386	20241216	141200	259094795	4035	4035	4035	4035	0
387	20241216	141100	259094795	4035	4035	4035	4035	5
388	20241216	141000	259074620	4035	4035	4035	4035	0
389	20241216	140900	259074620	4035	4035	4035	4035	0
390	20241216	140800	259074620	4035	4035	4035	4035	33
391	20241216	140700	258941465	4035	4035	4035	4035	0
392	20241216	140600	258941465	4035	4035	4035	4035	100
393	20241216	140500	258537965	4035	4035	4035	4035	300
394	20241216	140400	257327465	4035	4035	4035	4035	0
395	20241216	140300	257327465	4035	4030	4035	4030	100
396	20241216	140200	256924210	4030	4030	4030	4030	0
397	20241216	140100	256924210	4030	4030	4030	4030	0
398	20241216	140000	256924210	4030	4030	4030	4030	1
399	20241216	135900	256920180	4030	4030	4030	4030	0
400	20241216	135800	256920180	4030	4030	4030	4030	0
401	20241216	135700	256920180	4030	4030	4030	4030	3
402	20241216	135600	256908090	4030	4030	4030	4030	0
403	20241216	135500	256908090	4030	4030	4030	4030	0
404	20241216	135400	256908090	4030	4030	4030	4030	0
405	20241216	135300	256908090	4030	4030	4030	4030	31
406	20241216	135200	256783160	4020	4020	4020	4020	0
407	20241216	135100	256783160	4020	4020	4020	4020	0
408	20241216	135000	256783160	4020	4020	4020	4020	0
409	20241216	134900	256783160	4020	4020	4020	4020	0
410	20241216	134800	256783160	4020	4020	4020	4020	0
411	20241216	134700	256783160	4020	4020	4020	4020	0
412	20241216	134600	256783160	4020	4020	4020	4020	0
413	20241216	134500	256783160	4020	4020	4020	4020	0
414	20241216	134400	256783160	4020	4020	4020	4020	0
415	20241216	134300	256783160	4020	4020	4020	4020	0
416	20241216	134200	256783160	4020	4020	4020	4020	0
417	20241216	134100	256783160	4020	4020	4020	4020	0
418	20241216	134000	256783160	4020	4020	4020	4020	0
419	20241216	133900	256783160	4020	4020	4020	4020	0
420	20241216	133800	256783160	4020	4025	4025	4005	308
421	20241216	133700	255549100	4005	4005	4005	4005	0
422	20241216	133600	255549100	4005	4005	4005	4005	0
423	20241216	133500	255549100	4005	4020	4020	4005	40
424	20241216	133400	255388570	4020	4020	4020	4020	0
425	20241216	133300	255388570	4020	4020	4020	4020	0
426	20241216	133200	255388570	4020	4020	4020	4020	3
427	20241216	133100	255376510	4025	4025	4025	4025	0
428	20241216	133000	255376510	4025	4025	4025	4025	0
429	20241216	132900	255376510	4025	4025	4025	4025	0
430	20241216	132800	255376510	4025	4025	4025	4025	31
431	20241216	132700	255251735	4000	4000	4000	4000	0
432	20241216	132600	255251735	4000	4000	4000	4000	0
433	20241216	132500	255251735	4000	4000	4000	4000	125
434	20241216	132400	254751735	4000	4000	4000	4000	50
435	20241216	132300	254551735	4020	4020	4020	4020	1
436	20241216	132200	254547715	4020	4000	4020	4000	32
437	20241216	132100	254419095	4000	4000	4000	4000	0
438	20241216	132000	254419095	4000	4000	4000	4000	1
439	20241216	131900	254415095	4000	4000	4000	4000	169
440	20241216	131800	253739095	4005	4005	4005	4005	588
441	20241216	131700	251384155	4025	4025	4025	4025	0
442	20241216	131600	251384155	4025	4015	4025	4010	347
443	20241216	131500	249992375	4015	4015	4015	4015	0
444	20241216	131400	249992375	4015	4015	4015	4015	0
445	20241216	131300	249992375	4015	4015	4015	4015	0
446	20241216	131200	249992375	4015	4015	4015	4015	0
447	20241216	131100	249992375	4015	4020	4020	4015	521
448	20241216	131000	247899075	4030	4030	4030	4030	23
449	20241216	130900	247806385	4030	4025	4030	4025	54
450	20241216	130800	247589000	4025	4025	4025	4025	0
451	20241216	130700	247589000	4025	4025	4025	4025	0
452	20241216	130600	247589000	4025	4025	4025	4025	0
453	20241216	130500	247589000	4025	4025	4025	4025	0
454	20241216	130400	247589000	4025	4025	4025	4025	0
455	20241216	130300	247589000	4025	4025	4025	4025	33
456	20241216	130200	247456175	4025	4025	4025	4025	0
457	20241216	130100	247456175	4025	4020	4025	4020	216
458	20241216	130000	246587775	4020	4020	4020	4020	0
459	20241216	125900	246587775	4020	4020	4020	4020	3
460	20241216	125800	246575715	4025	4025	4025	4025	187
461	20241216	125700	245823040	4030	4030	4030	4030	0
462	20241216	125600	245823040	4030	4030	4030	4030	0
463	20241216	125500	245823040	4030	4030	4030	4030	0
464	20241216	125400	245823040	4030	4030	4030	4030	0
465	20241216	125300	245823040	4030	4030	4030	4030	0
466	20241216	125200	245823040	4030	4030	4030	4030	0
467	20241216	125100	245823040	4030	4025	4030	4025	2481
468	20241216	125000	235824925	4030	4035	4035	4030	110
469	20241216	124900	235381125	4035	4035	4035	4035	0
470	20241216	124800	235381125	4035	4035	4035	4035	21
471	20241216	124700	235296390	4040	4040	4040	4040	0
472	20241216	124600	235296390	4040	4040	4040	4040	0
473	20241216	124500	235296390	4040	4015	4040	4015	1302
474	20241216	124400	230068810	4015	4015	4015	4015	0
475	20241216	124300	230068810	4015	4025	4025	4015	500
476	20241216	124200	228058495	4030	4035	4035	4030	834
477	20241216	124100	224696925	4035	4040	4040	4035	160
478	20241216	124000	224051200	4040	4040	4040	4040	0
479	20241216	123900	224051200	4040	4040	4040	4040	3
480	20241216	123800	224039080	4040	4040	4040	4040	0
481	20241216	123700	224039080	4040	4040	4040	4040	32
482	20241216	123600	223909800	4045	4045	4045	4045	0
483	20241216	123500	223909800	4045	4045	4045	4045	4
484	20241216	123400	223893620	4040	4040	4040	4040	500
485	20241216	123300	221873620	4040	4040	4040	4040	0
486	20241216	123200	221873620	4040	4040	4040	4040	440
487	20241216	123100	220096020	4040	4040	4040	4040	0
488	20241216	123000	220096020	4040	4040	4040	4040	0
489	20241216	122900	220096020	4040	4035	4040	4035	373
490	20241216	122800	218589105	4035	4035	4035	4035	1
491	20241216	122700	218585070	4035	4035	4035	4035	0
492	20241216	122600	218585070	4035	4040	4050	4035	431
493	20241216	122500	216844315	4035	4035	4035	4035	1246
494	20241216	122400	211816705	4030	4030	4030	4030	0
495	20241216	122300	211816705	4030	4030	4030	4030	237
496	20241216	122200	210861595	4025	4025	4025	4025	0
497	20241216	122100	210861595	4025	4025	4025	4025	0
498	20241216	122000	210861595	4025	4030	4030	4025	145
499	20241216	121900	210277250	4030	4035	4035	4030	30
500	20241216	121800	210156300	4030	4030	4030	4030	0
501	20241216	121700	210156300	4030	4035	4035	4030	170
502	20241216	121600	209471195	4030	4030	4030	4030	0
503	20241216	121500	209471195	4030	4030	4030	4030	877
504	20241216	121400	205936885	4030	4030	4030	4030	476
505	20241216	121300	204018605	4030	4030	4030	4030	20
506	20241216	121200	203938005	4030	4030	4030	4030	0
507	20241216	121100	203938005	4030	4020	4030	4020	1357
508	20241216	121000	198477405	4010	4010	4010	4010	0
509	20241216	120900	198477405	4010	4010	4010	4010	0
510	20241216	120800	198477405	4010	4010	4010	4010	0
511	20241216	120700	198477405	4010	4010	4010	4010	0
512	20241216	120600	198477405	4010	4010	4010	4010	0
513	20241216	120500	198477405	4010	4020	4020	4010	43
514	20241216	120400	198304775	4020	4020	4020	4020	40
515	20241216	120300	198143975	4020	4020	4020	4020	0
516	20241216	120200	198143975	4020	4020	4020	4020	480
517	20241216	120100	196214375	4020	4020	4020	4020	0
518	20241216	120000	196214375	4020	4020	4020	4020	0
519	20241216	115900	196214375	4020	4020	4020	4020	1
520	20241216	115800	196210355	4010	4010	4010	4010	10
521	20241216	115700	196170255	4010	4010	4010	4010	48
522	20241216	115600	195977775	4005	4005	4005	4005	0
523	20241216	115500	195977775	4005	4005	4005	4005	7
524	20241216	115400	195949740	4005	4020	4020	4005	12
525	20241216	115300	195901620	4015	4015	4015	4005	4
526	20241216	115200	195885570	4015	4015	4015	4015	0
527	20241216	115100	195885570	4015	4015	4015	4015	102
528	20241216	115000	195476040	4020	4020	4020	4020	27
529	20241216	114900	195367500	4020	4020	4020	4020	25
530	20241216	114800	195267000	4020	4020	4020	4020	0
531	20241216	114700	195267000	4020	4020	4020	4020	0
532	20241216	114600	195267000	4020	4015	4020	4015	238
533	20241216	114500	194311330	4015	4015	4015	4015	10
534	20241216	114400	194271180	4015	4015	4015	4015	1
535	20241216	114300	194267165	4015	4010	4015	4010	531
536	20241216	114200	192135905	4005	4010	4010	4000	228
537	20241216	114100	191223015	4015	4015	4015	4015	0
538	20241216	114000	191223015	4015	4015	4015	4015	0
539	20241216	113900	191223015	4015	4015	4015	4015	99
540	20241216	113800	190825530	4015	4015	4015	4015	2
541	20241216	113700	190817500	4010	4010	4010	4010	0
542	20241216	113600	190817500	4010	4010	4010	4010	62
543	20241216	113500	190568880	4010	3995	4010	3995	5872
544	20241216	113400	167091400	3995	3995	3995	3995	0
545	20241216	113300	167091400	3995	3995	3995	3995	0
546	20241216	113200	167091400	3995	3995	3995	3995	0
547	20241216	113100	167091400	3995	3995	3995	3995	125
548	20241216	113000	166592025	3995	3995	3995	3995	23
549	20241216	112900	166500140	3995	3995	3995	3995	80
550	20241216	112800	166180540	3995	3980	3995	3980	1100
551	20241216	112700	161792040	3980	3985	3995	3980	1400
552	20241216	112600	156210155	3980	3980	3980	3980	8
553	20241216	112500	156178315	3970	3970	3970	3970	0
554	20241216	112400	156178315	3970	3970	3970	3970	0
555	20241216	112300	156178315	3970	3970	3970	3970	0
556	20241216	112200	156178315	3970	3970	3970	3970	0
557	20241216	112100	156178315	3970	3970	3970	3970	300
558	20241216	112000	154987315	3975	3975	3975	3975	108
559	20241216	111900	154558015	3975	3975	3975	3975	269
560	20241216	111800	153488740	3980	3980	3980	3980	0
561	20241216	111700	153488740	3980	3980	3980	3980	0
562	20241216	111600	153488740	3980	3980	3980	3980	1
563	20241216	111500	153484760	3975	3975	3975	3975	0
564	20241216	111400	153484760	3975	3975	3975	3975	18
565	20241216	111300	153413210	3975	3975	3975	3975	38
566	20241216	111200	153262160	3985	3985	3985	3985	0
567	20241216	111100	153262160	3985	3975	3985	3975	95
568	20241216	111000	152883605	3975	3975	3975	3975	0
569	20241216	110900	152883605	3975	3975	3975	3975	0
570	20241216	110800	152883605	3975	3975	3975	3975	0
571	20241216	110700	152883605	3975	3975	3975	3975	0
572	20241216	110600	152883605	3975	3975	3975	3975	0
573	20241216	110500	152883605	3975	3975	3975	3975	19
574	20241216	110400	152808080	3990	3990	3990	3990	230
575	20241216	110300	151890380	3990	3990	3990	3990	0
576	20241216	110200	151890380	3990	3990	3990	3990	0
577	20241216	110100	151890380	3990	3990	3990	3990	0
578	20241216	110000	151890380	3990	3990	3990	3990	6
579	20241216	105900	151866440	3990	3990	3990	3990	0
580	20241216	105800	151866440	3990	3990	3990	3990	4
581	20241216	105700	151850480	3990	3990	3990	3990	0
582	20241216	105600	151850480	3990	3990	3990	3990	20
583	20241216	105500	151770680	3990	3990	3990	3990	1
584	20241216	105400	151766690	3990	3990	3990	3990	35
585	20241216	105300	151627040	3990	3985	3990	3985	103
586	20241216	105200	151216580	3980	3980	3980	3980	286
587	20241216	105100	150078300	3975	3975	3975	3975	0
588	20241216	105000	150078300	3975	3975	3975	3975	0
589	20241216	104900	150078300	3975	3975	3975	3975	32
590	20241216	104800	149951100	3970	3970	3970	3970	0
591	20241216	104700	149951100	3970	3970	3970	3970	194
592	20241216	104600	149180920	3970	3970	3970	3970	0
593	20241216	104500	149180920	3970	3975	3975	3970	30
594	20241216	104400	149061815	3980	3980	3980	3980	0
595	20241216	104300	149061815	3980	3980	3980	3980	3
596	20241216	104200	149049875	3980	3980	3980	3980	0
597	20241216	104100	149049875	3980	3980	3980	3980	12
598	20241216	104000	149002115	3965	3965	3965	3965	0
599	20241216	103900	149002115	3965	3965	3965	3965	5
600	20241216	103800	148982290	3960	3960	3960	3960	0
601	20241216	103700	148982290	3960	3960	3960	3960	100
602	20241216	103600	148586290	3960	3960	3960	3960	0
603	20241216	103500	148586290	3960	3960	3960	3960	3
604	20241216	103400	148574410	3960	3960	3960	3960	24
605	20241216	103300	148479370	3960	3960	3960	3960	0
606	20241216	103200	148479370	3960	3960	3960	3960	0
607	20241216	103100	148479370	3960	3975	3975	3960	286
608	20241216	103000	147343345	3970	3970	3970	3970	0
609	20241216	102900	147343345	3970	3970	3970	3970	51
610	20241216	102800	147140875	3965	3965	3965	3965	53
611	20241216	102700	146930730	3955	3960	3960	3955	50
612	20241216	102600	146732825	3955	3955	3955	3955	0
613	20241216	102500	146732825	3955	3955	3955	3955	0
614	20241216	102400	146732825	3955	3955	3955	3955	0
615	20241216	102300	146732825	3955	3955	3955	3955	0
616	20241216	102200	146732825	3955	3955	3955	3955	0
617	20241216	102100	146732825	3955	3960	3960	3955	579
618	20241216	102000	144440485	3960	3960	3960	3960	0
619	20241216	101900	144440485	3960	3960	3960	3960	100
620	20241216	101800	144044485	3960	3960	3960	3960	120
621	20241216	101700	143569285	3980	3980	3980	3980	0
622	20241216	101600	143569285	3980	3980	3980	3980	0
623	20241216	101500	143569285	3980	3980	3980	3980	0
624	20241216	101400	143569285	3980	3980	3980	3980	291
625	20241216	101300	142411105	3985	3985	3985	3985	9
626	20241216	101200	142375240	3985	3985	3985	3985	12
627	20241216	101100	142327420	3985	3980	3985	3980	7
628	20241216	101000	142299550	3985	3980	3985	3980	18
629	20241216	100900	142227905	3980	3980	3980	3980	0
630	20241216	100800	142227905	3980	3970	3980	3955	3202
631	20241216	100700	129560225	3995	3995	3995	3995	0
632	20241216	100600	129560225	3995	3995	3995	3995	1
633	20241216	100500	129556230	3975	3975	3975	3975	1
634	20241216	100400	129552255	3995	3980	3995	3980	545
635	20241216	100300	127380155	3980	3980	3980	3980	0
636	20241216	100200	127380155	3980	3980	3980	3980	787
637	20241216	100100	124247895	3985	3985	3985	3985	393
638	20241216	100000	122681790	3995	3995	3995	3985	293
639	20241216	095900	121511265	4000	4000	4005	3995	461
640	20241216	095800	119667245	4000	3995	4000	3995	460
641	20241216	095700	117829270	3995	4000	4000	3995	198
642	20241216	095600	117037750	4000	3995	4000	3985	774
643	20241216	095500	113947750	3995	3995	3995	3995	401
644	20241216	095400	112345755	3995	3980	3995	3980	1595
645	20241216	095300	105987875	3980	3980	3980	3955	145
646	20241216	095200	105411825	3975	3970	3975	3970	23
647	20241216	095100	105320410	3975	3945	3980	3945	5443
648	20241216	095000	83715685	3945	3940	3945	3940	43
649	20241216	094900	83546190	3945	3945	3945	3945	0
650	20241216	094800	83546190	3945	3945	3945	3945	38
651	20241216	094700	83396280	3920	3920	3920	3920	23
652	20241216	094600	83306120	3925	3930	3930	3925	425
653	20241216	094500	81637975	3950	3950	3950	3950	114
654	20241216	094400	81187675	3950	3950	3950	3950	100
655	20241216	094300	80792675	3950	3950	3950	3950	100
656	20241216	094200	80397675	3950	3950	3950	3950	0
657	20241216	094100	80397675	3950	3950	3950	3950	0
658	20241216	094000	80397675	3950	3950	3950	3950	142
659	20241216	093900	79836775	3955	3955	3955	3955	7
660	20241216	093800	79809090	3955	3955	3955	3955	0
661	20241216	093700	79809090	3955	3955	3955	3955	0
662	20241216	093600	79809090	3955	3965	3965	3955	102
663	20241216	093500	79405660	3970	3905	3970	3900	1200
664	20241216	093400	74699780	3940	3930	3940	3905	1502
665	20241216	093300	68821250	3930	3945	3945	3930	620
666	20241216	093200	66381035	3970	3970	3970	3970	0
667	20241216	093100	66381035	3970	3970	3970	3970	54
668	20241216	093000	66166655	3970	3970	3970	3965	93
669	20241216	092900	65797450	3970	3970	3970	3970	80
670	20241216	092800	65479850	3950	3950	3950	3950	200
671	20241216	092700	64689850	3950	3950	3950	3950	0
672	20241216	092600	64689850	3950	3950	3950	3950	34
673	20241216	092500	64555550	3950	3950	3975	3950	565
674	20241216	092400	62323375	3975	3975	3975	3970	342
675	20241216	092300	60964175	3950	3970	3970	3950	59
676	20241216	092200	60730125	3950	3970	3970	3950	261
677	20241216	092100	59698175	3975	3970	3980	3970	3755
678	20241216	092000	44770520	3970	3960	3970	3960	1424
679	20241216	091900	39126715	3960	3960	3960	3960	34
680	20241216	091800	38992075	3960	3960	3960	3960	100
681	20241216	091700	38596075	3960	3950	3960	3950	389
682	20241216	091600	37059190	3950	3950	3950	3950	0
683	20241216	091500	37059190	3950	3950	3950	3950	259
684	20241216	091400	36036140	3950	3925	3950	3920	423
685	20241216	091300	34376355	3950	3950	3950	3950	1
686	20241216	091200	34372405	3950	3950	3950	3950	1
687	20241216	091100	34368455	3950	3950	3950	3950	755
688	20241216	091000	31386205	3950	3950	3950	3945	219
689	20241216	090900	30521570	3945	3915	3945	3915	1100
690	20241216	090800	26212070	3915	3915	3915	3915	0
691	20241216	090700	26212070	3915	3945	3955	3915	1226
692	20241216	090600	21373180	3950	3935	3950	3935	112
693	20241216	090500	20931390	3930	3925	3930	3925	1946
694	20241216	090400	13288250	3900	3880	3920	3880	1379
695	20241216	090300	7919030	3870	3870	3880	3870	752
696	20241216	090200	5007780	3870	3850	3870	3850	144
697	20241216	090100	4450940	3840	3840	3840	3840	1
698	20241216	090000	4447100	3830	3810	3830	3810	1167