KissMeData/124500/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202200	667387440	5070	5070	5070	5070	2178
3	20241210	202100	667387440	5070	5070	5070	5070	0
4	20241210	202000	667387440	5070	5070	5070	5070	0
5	20241210	201900	667387440	5070	5070	5070	5070	0
6	20241210	201800	667387440	5070	5070	5070	5070	0
7	20241210	201700	667387440	5070	5070	5070	5070	0
8	20241210	201600	667387440	5070	5070	5070	5070	0
9	20241210	201500	667387440	5070	5070	5070	5070	0
10	20241210	201400	667387440	5070	5070	5070	5070	0
11	20241210	201300	667387440	5070	5070	5070	5070	0
12	20241210	201200	667387440	5070	5070	5070	5070	0
13	20241210	201100	667387440	5070	5070	5070	5070	0
14	20241210	201000	667387440	5070	5070	5070	5070	0
15	20241210	200900	667387440	5070	5070	5070	5070	0
16	20241210	200800	667387440	5070	5070	5070	5070	0
17	20241210	200700	667387440	5070	5070	5070	5070	0
18	20241210	200600	667387440	5070	5070	5070	5070	0
19	20241210	200500	667387440	5070	5070	5070	5070	0
20	20241210	200400	667387440	5070	5070	5070	5070	0
21	20241210	200300	667387440	5070	5070	5070	5070	0
22	20241210	200200	667387440	5070	5070	5070	5070	0
23	20241210	200100	667387440	5070	5070	5070	5070	0
24	20241210	200000	667387440	5070	5070	5070	5070	0
25	20241210	195900	667387440	5070	5070	5070	5070	0
26	20241210	195800	667387440	5070	5070	5070	5070	0
27	20241210	195700	667387440	5070	5070	5070	5070	0
28	20241210	195600	667387440	5070	5070	5070	5070	0
29	20241210	195500	667387440	5070	5070	5070	5070	0
30	20241210	195400	667387440	5070	5070	5070	5070	0
31	20241210	195300	667387440	5070	5070	5070	5070	0
32	20241210	195200	667387440	5070	5070	5070	5070	2178
33	20241210	195100	667387440	5070	5070	5070	5070	0
34	20241210	195000	667387440	5070	5070	5070	5070	0
35	20241210	194900	667387440	5070	5070	5070	5070	0
36	20241210	194800	667387440	5070	5070	5070	5070	0
37	20241210	194700	667387440	5070	5070	5070	5070	0
38	20241210	194600	667387440	5070	5070	5070	5070	0
39	20241210	194500	667387440	5070	5070	5070	5070	0
40	20241210	194400	667387440	5070	5070	5070	5070	0
41	20241210	194300	667387440	5070	5070	5070	5070	0
42	20241210	194200	667387440	5070	5070	5070	5070	0
43	20241210	194100	667387440	5070	5070	5070	5070	0
44	20241210	194000	667387440	5070	5070	5070	5070	0
45	20241210	193900	667387440	5070	5070	5070	5070	0
46	20241210	193800	667387440	5070	5070	5070	5070	0
47	20241210	193700	667387440	5070	5070	5070	5070	0
48	20241210	193600	667387440	5070	5070	5070	5070	0
49	20241210	193500	667387440	5070	5070	5070	5070	0
50	20241210	193400	667387440	5070	5070	5070	5070	0
51	20241210	193300	667387440	5070	5070	5070	5070	0
52	20241210	193200	667387440	5070	5070	5070	5070	0
53	20241210	193100	667387440	5070	5070	5070	5070	0
54	20241210	193000	667387440	5070	5070	5070	5070	0
55	20241210	192900	667387440	5070	5070	5070	5070	0
56	20241210	192800	667387440	5070	5070	5070	5070	0
57	20241210	192700	667387440	5070	5070	5070	5070	0
58	20241210	192600	667387440	5070	5070	5070	5070	0
59	20241210	192500	667387440	5070	5070	5070	5070	0
60	20241210	192400	667387440	5070	5070	5070	5070	0
61	20241210	192300	667387440	5070	5070	5070	5070	0
62	20241210	192200	667387440	5070	5070	5070	5070	2178
63	20241210	192100	667387440	5070	5070	5070	5070	0
64	20241210	192000	667387440	5070	5070	5070	5070	0
65	20241210	191900	667387440	5070	5070	5070	5070	0
66	20241210	191800	667387440	5070	5070	5070	5070	0
67	20241210	191700	667387440	5070	5070	5070	5070	0
68	20241210	191600	667387440	5070	5070	5070	5070	0
69	20241210	191500	667387440	5070	5070	5070	5070	0
70	20241210	191400	667387440	5070	5070	5070	5070	0
71	20241210	191300	667387440	5070	5070	5070	5070	0
72	20241210	191200	667387440	5070	5070	5070	5070	0
73	20241210	191100	667387440	5070	5070	5070	5070	0
74	20241210	191000	667387440	5070	5070	5070	5070	0
75	20241210	190900	667387440	5070	5070	5070	5070	0
76	20241210	190800	667387440	5070	5070	5070	5070	0
77	20241210	190700	667387440	5070	5070	5070	5070	0
78	20241210	190600	667387440	5070	5070	5070	5070	0
79	20241210	190500	667387440	5070	5070	5070	5070	0
80	20241210	190400	667387440	5070	5070	5070	5070	0
81	20241210	190300	667387440	5070	5070	5070	5070	0
82	20241210	190200	667387440	5070	5070	5070	5070	0
83	20241210	190100	667387440	5070	5070	5070	5070	0
84	20241210	190000	667387440	5070	5070	5070	5070	0
85	20241210	185900	667387440	5070	5070	5070	5070	0
86	20241210	185800	667387440	5070	5070	5070	5070	0
87	20241210	185700	667387440	5070	5070	5070	5070	0
88	20241210	185600	667387440	5070	5070	5070	5070	0
89	20241210	185500	667387440	5070	5070	5070	5070	0
90	20241210	185400	667387440	5070	5070	5070	5070	0
91	20241210	185300	667387440	5070	5070	5070	5070	0
92	20241210	185200	667387440	5070	5070	5070	5070	2178
93	20241210	185100	667387440	5070	5070	5070	5070	0
94	20241210	185000	667387440	5070	5070	5070	5070	0
95	20241210	184900	667387440	5070	5070	5070	5070	0
96	20241210	184800	667387440	5070	5070	5070	5070	0
97	20241210	184700	667387440	5070	5070	5070	5070	0
98	20241210	184600	667387440	5070	5070	5070	5070	0
99	20241210	184500	667387440	5070	5070	5070	5070	0
100	20241210	184400	667387440	5070	5070	5070	5070	0
101	20241210	184300	667387440	5070	5070	5070	5070	0
102	20241210	184200	667387440	5070	5070	5070	5070	0
103	20241210	184100	667387440	5070	5070	5070	5070	0
104	20241210	184000	667387440	5070	5070	5070	5070	0
105	20241210	183900	667387440	5070	5070	5070	5070	0
106	20241210	183800	667387440	5070	5070	5070	5070	0
107	20241210	183700	667387440	5070	5070	5070	5070	0
108	20241210	183600	667387440	5070	5070	5070	5070	0
109	20241210	183500	667387440	5070	5070	5070	5070	0
110	20241210	183400	667387440	5070	5070	5070	5070	0
111	20241210	183300	667387440	5070	5070	5070	5070	0
112	20241210	183200	667387440	5070	5070	5070	5070	0
113	20241210	183100	667387440	5070	5070	5070	5070	0
114	20241210	183000	667387440	5070	5070	5070	5070	0
115	20241210	182900	667387440	5070	5070	5070	5070	0
116	20241210	182800	667387440	5070	5070	5070	5070	0
117	20241210	182700	667387440	5070	5070	5070	5070	0
118	20241210	182600	667387440	5070	5070	5070	5070	0
119	20241210	182500	667387440	5070	5070	5070	5070	0
120	20241210	182400	667387440	5070	5070	5070	5070	0
121	20241210	182300	667387440	5070	5070	5070	5070	0
122	20241210	182200	667387440	5070	5070	5070	5070	2178
123	20241210	182100	667387440	5070	5070	5070	5070	0
124	20241210	182000	667387440	5070	5070	5070	5070	0
125	20241210	181900	667387440	5070	5070	5070	5070	0
126	20241210	181800	667387440	5070	5070	5070	5070	0
127	20241210	181700	667387440	5070	5070	5070	5070	0
128	20241210	181600	667387440	5070	5070	5070	5070	0
129	20241210	181500	667387440	5070	5070	5070	5070	0
130	20241210	181400	667387440	5070	5070	5070	5070	0
131	20241210	181300	667387440	5070	5070	5070	5070	0
132	20241210	181200	667387440	5070	5070	5070	5070	0
133	20241210	181100	667387440	5070	5070	5070	5070	0
134	20241210	181000	667387440	5070	5070	5070	5070	0
135	20241210	180900	667387440	5070	5070	5070	5070	0
136	20241210	180800	667387440	5070	5070	5070	5070	0
137	20241210	180700	667387440	5070	5070	5070	5070	0
138	20241210	180600	667387440	5070	5070	5070	5070	0
139	20241210	180500	667387440	5070	5070	5070	5070	0
140	20241210	180400	667387440	5070	5070	5070	5070	0
141	20241210	180300	667387440	5070	5070	5070	5070	0
142	20241210	180200	667387440	5070	5070	5070	5070	0
143	20241210	180100	667387440	5070	5070	5070	5070	0
144	20241210	180000	667387440	5070	5070	5070	5070	0
145	20241210	175900	667387440	5070	5070	5070	5070	0
146	20241210	175800	667387440	5070	5070	5070	5070	0
147	20241210	175700	667387440	5070	5070	5070	5070	0
148	20241210	175600	667387440	5070	5070	5070	5070	0
149	20241210	175500	667387440	5070	5070	5070	5070	0
150	20241210	175400	667387440	5070	5070	5070	5070	0
151	20241210	175300	667387440	5070	5070	5070	5070	0
152	20241210	175200	667387440	5070	5070	5070	5070	2178
153	20241210	175100	667387440	5070	5070	5070	5070	0
154	20241210	175000	667387440	5070	5070	5070	5070	0
155	20241210	174900	667387440	5070	5070	5070	5070	0
156	20241210	174800	667387440	5070	5070	5070	5070	0
157	20241210	174700	667387440	5070	5070	5070	5070	0
158	20241210	174600	667387440	5070	5070	5070	5070	0
159	20241210	174500	667387440	5070	5070	5070	5070	0
160	20241210	174400	667387440	5070	5070	5070	5070	0
161	20241210	174300	667387440	5070	5070	5070	5070	0
162	20241210	174200	667387440	5070	5070	5070	5070	0
163	20241210	174100	667387440	5070	5070	5070	5070	0
164	20241210	174000	667387440	5070	5070	5070	5070	0
165	20241210	173900	667387440	5070	5070	5070	5070	0
166	20241210	173800	667387440	5070	5070	5070	5070	0
167	20241210	173700	667387440	5070	5070	5070	5070	0
168	20241210	173600	667387440	5070	5070	5070	5070	0
169	20241210	173500	667387440	5070	5070	5070	5070	0
170	20241210	173400	667387440	5070	5070	5070	5070	0
171	20241210	173300	667387440	5070	5070	5070	5070	0
172	20241210	173200	667387440	5070	5070	5070	5070	0
173	20241210	173100	667387440	5070	5070	5070	5070	0
174	20241210	173000	667387440	5070	5070	5070	5070	0
175	20241210	172900	667387440	5070	5070	5070	5070	0
176	20241210	172800	667387440	5070	5070	5070	5070	0
177	20241210	172700	667387440	5070	5070	5070	5070	0
178	20241210	172600	667387440	5070	5070	5070	5070	0
179	20241210	172500	667387440	5070	5070	5070	5070	0
180	20241210	172400	667387440	5070	5070	5070	5070	0
181	20241210	172300	667387440	5070	5070	5070	5070	0
182	20241210	172200	667387440	5070	5070	5070	5070	2178
183	20241210	172100	667387440	5070	5070	5070	5070	0
184	20241210	172000	667387440	5070	5070	5070	5070	0
185	20241210	171900	667387440	5070	5070	5070	5070	0
186	20241210	171800	667387440	5070	5070	5070	5070	0
187	20241210	171700	667387440	5070	5070	5070	5070	0
188	20241210	171600	667387440	5070	5070	5070	5070	0
189	20241210	171500	667387440	5070	5070	5070	5070	0
190	20241210	171400	667387440	5070	5070	5070	5070	0
191	20241210	171300	667387440	5070	5070	5070	5070	0
192	20241210	171200	667387440	5070	5070	5070	5070	0
193	20241210	171100	667387440	5070	5070	5070	5070	0
194	20241210	171000	667387440	5070	5070	5070	5070	0
195	20241210	170900	667387440	5070	5070	5070	5070	0
196	20241210	170800	667387440	5070	5070	5070	5070	0
197	20241210	170700	667387440	5070	5070	5070	5070	0
198	20241210	170600	667387440	5070	5070	5070	5070	0
199	20241210	170500	667387440	5070	5070	5070	5070	0
200	20241210	170400	667387440	5070	5070	5070	5070	0
201	20241210	170300	667387440	5070	5070	5070	5070	0
202	20241210	170200	667387440	5070	5070	5070	5070	0
203	20241210	170100	667387440	5070	5070	5070	5070	0
204	20241210	170000	667387440	5070	5070	5070	5070	0
205	20241210	165900	667387440	5070	5070	5070	5070	0
206	20241210	165800	667387440	5070	5070	5070	5070	0
207	20241210	165700	667387440	5070	5070	5070	5070	0
208	20241210	165600	667387440	5070	5070	5070	5070	0
209	20241210	165500	667387440	5070	5070	5070	5070	0
210	20241210	165400	667387440	5070	5070	5070	5070	0
211	20241210	165300	667387440	5070	5070	5070	5070	0
212	20241210	165200	667387440	5070	5070	5070	5070	2178
213	20241210	165100	667387440	5070	5070	5070	5070	0
214	20241210	165000	667387440	5070	5070	5070	5070	0
215	20241210	164900	667387440	5070	5070	5070	5070	0
216	20241210	164800	667387440	5070	5070	5070	5070	0
217	20241210	164700	667387440	5070	5070	5070	5070	0
218	20241210	164600	667387440	5070	5070	5070	5070	0
219	20241210	164500	667387440	5070	5070	5070	5070	0
220	20241210	164400	667387440	5070	5070	5070	5070	0
221	20241210	164300	667387440	5070	5070	5070	5070	0
222	20241210	164200	667387440	5070	5070	5070	5070	0
223	20241210	164100	667387440	5070	5070	5070	5070	0
224	20241210	164000	667387440	5070	5070	5070	5070	0
225	20241210	163900	667387440	5070	5070	5070	5070	0
226	20241210	163800	667387440	5070	5070	5070	5070	0
227	20241210	163700	667387440	5070	5070	5070	5070	0
228	20241210	163600	667387440	5070	5070	5070	5070	0
229	20241210	163500	667387440	5070	5070	5070	5070	0
230	20241210	163400	667387440	5070	5070	5070	5070	0
231	20241210	163300	667387440	5070	5070	5070	5070	0
232	20241210	163200	667387440	5070	5070	5070	5070	0
233	20241210	163100	667387440	5070	5070	5070	5070	0
234	20241210	163000	667387440	5070	5070	5070	5070	0
235	20241210	162900	667387440	5070	5070	5070	5070	0
236	20241210	162800	667387440	5070	5070	5070	5070	0
237	20241210	162700	667387440	5070	5070	5070	5070	0
238	20241210	162600	667387440	5070	5070	5070	5070	0
239	20241210	162500	667387440	5070	5070	5070	5070	0
240	20241210	162400	667387440	5070	5070	5070	5070	0
241	20241210	162300	667387440	5070	5070	5070	5070	0
242	20241210	162200	667387440	5070	5070	5070	5070	2178
243	20241210	162100	667387440	5070	5070	5070	5070	0
244	20241210	162000	667387440	5070	5070	5070	5070	0
245	20241210	161900	667387440	5070	5070	5070	5070	0
246	20241210	161800	667387440	5070	5070	5070	5070	0
247	20241210	161700	667387440	5070	5070	5070	5070	0
248	20241210	161600	667387440	5070	5070	5070	5070	0
249	20241210	161500	667387440	5070	5070	5070	5070	0
250	20241210	161400	667387440	5070	5070	5070	5070	0
251	20241210	161300	667387440	5070	5070	5070	5070	0
252	20241210	161200	667387440	5070	5070	5070	5070	0
253	20241210	161100	667387440	5070	5070	5070	5070	0
254	20241210	161000	667387440	5070	5070	5070	5070	0
255	20241210	160900	667387440	5070	5070	5070	5070	0
256	20241210	160800	667387440	5070	5070	5070	5070	0
257	20241210	160700	667387440	5070	5070	5070	5070	0
258	20241210	160600	667387440	5070	5070	5070	5070	0
259	20241210	160500	667387440	5070	5070	5070	5070	0
260	20241210	160400	667387440	5070	5070	5070	5070	0
261	20241210	160300	667387440	5070	5070	5070	5070	0
262	20241210	160200	667387440	5070	5070	5070	5070	0
263	20241210	160100	667387440	5070	5070	5070	5070	0
264	20241210	160000	667387440	5070	5070	5070	5070	0
265	20241210	155900	667387440	5070	5070	5070	5070	0
266	20241210	155800	667387440	5070	5070	5070	5070	0
267	20241210	155700	667387440	5070	5070	5070	5070	0
268	20241210	155600	667387440	5070	5070	5070	5070	0
269	20241210	155500	667387440	5070	5070	5070	5070	0
270	20241210	155400	667387440	5070	5070	5070	5070	0
271	20241210	155300	667387440	5070	5070	5070	5070	0
272	20241210	155200	667387440	5070	5070	5070	5070	2178
273	20241210	155100	667387440	5070	5070	5070	5070	0
274	20241210	155000	667387440	5070	5070	5070	5070	0
275	20241210	154900	667387440	5070	5070	5070	5070	0
276	20241210	154800	667387440	5070	5070	5070	5070	0
277	20241210	154700	667387440	5070	5070	5070	5070	0
278	20241210	154600	667387440	5070	5070	5070	5070	0
279	20241210	154500	667387440	5070	5070	5070	5070	0
280	20241210	154400	667387440	5070	5070	5070	5070	0
281	20241210	154300	667387440	5070	5070	5070	5070	0
282	20241210	154200	667387440	5070	5070	5070	5070	0
283	20241210	154100	667387440	5070	5070	5070	5070	0
284	20241210	154000	667387440	5070	5070	5070	5070	0
285	20241210	153900	667387440	5070	5070	5070	5070	0
286	20241210	153800	667387440	5070	5070	5070	5070	0
287	20241210	153700	667387440	5070	5070	5070	5070	0
288	20241210	153600	667387440	5070	5070	5070	5070	0
289	20241210	153500	667387440	5070	5070	5070	5070	0
290	20241210	153400	667387440	5070	5070	5070	5070	0
291	20241210	153300	667387440	5070	5070	5070	5070	0
292	20241210	153200	667387440	5070	5070	5070	5070	0
293	20241210	153100	667387440	5070	5070	5070	5070	0
294	20241210	153000	667387440	5070	5070	5070	5070	2178
295	20241210	152900	656344980	5070	5070	5070	5070	0
296	20241210	152800	656344980	5070	5070	5070	5070	0
297	20241210	152700	656344980	5070	5070	5070	5070	0
298	20241210	152600	656344980	5070	5070	5070	5070	0
299	20241210	152500	656344980	5070	5070	5070	5070	0
300	20241210	152400	656344980	5070	5070	5070	5070	0
301	20241210	152300	656344980	5070	5070	5070	5070	0
302	20241210	152200	656344980	5070	5070	5070	5070	0
303	20241210	152100	656344980	5070	5070	5070	5070	0
304	20241210	152000	656344980	5070	5070	5070	5070	0
305	20241210	151900	656344980	5070	5050	5070	5050	496
306	20241210	151800	653840160	5050	5060	5070	5050	1390
307	20241210	151700	646816750	5070	5070	5070	5070	800
308	20241210	151600	642760750	5070	5060	5070	5060	1025
309	20241210	151500	637571000	5060	5060	5060	5060	0
310	20241210	151400	637571000	5060	5060	5060	5060	0
311	20241210	151300	637571000	5060	5060	5060	5060	1252
312	20241210	151200	631235880	5070	5070	5070	5070	0
313	20241210	151100	631235880	5070	5070	5070	5070	0
314	20241210	151000	631235880	5070	5060	5070	5060	519
315	20241210	150900	628609710	5060	5060	5060	5060	1100
316	20241210	150800	623043710	5060	5060	5060	5060	1
317	20241210	150700	623038650	5030	5040	5040	5030	1120
318	20241210	150600	617395050	5030	5030	5030	5030	399
319	20241210	150500	615388080	5040	5040	5040	5040	553
320	20241210	150400	612600960	5070	5040	5070	5040	5000
321	20241210	150300	587347880	5030	5030	5030	5030	120
322	20241210	150200	586744280	5030	5030	5030	5020	1181
323	20241210	150100	580803860	5030	5030	5030	5030	0
324	20241210	150000	580803860	5030	5030	5030	5030	1852
325	20241210	145900	571488300	5030	5030	5030	5030	3248
326	20241210	145800	555150860	5030	5030	5030	5030	610
327	20241210	145700	552082560	5030	5030	5030	5030	1
328	20241210	145600	552077530	5020	5020	5020	5020	0
329	20241210	145500	552077530	5020	5020	5020	5020	0
330	20241210	145400	552077530	5020	5020	5020	5020	0
331	20241210	145300	552077530	5020	5030	5030	5020	747
332	20241210	145200	548321120	5040	5040	5040	5040	100
333	20241210	145100	547817120	5040	5040	5040	5040	0
334	20241210	145000	547817120	5040	5040	5040	5040	210
335	20241210	144900	546758720	5030	5030	5030	5030	0
336	20241210	144800	546758720	5030	5030	5030	5030	125
337	20241210	144700	546129970	5030	5030	5030	5030	141
338	20241210	144600	545420740	5040	5040	5040	5040	0
339	20241210	144500	545420740	5040	5040	5040	5040	129
340	20241210	144400	544770580	5040	5040	5040	5040	0
341	20241210	144300	544770580	5040	5040	5040	5040	0
342	20241210	144200	544770580	5040	5040	5040	5040	1
343	20241210	144100	544765540	5030	5030	5030	5030	90
344	20241210	144000	544312840	5030	5030	5030	5030	0
345	20241210	143900	544312840	5030	5030	5030	5030	152
346	20241210	143800	543548280	5000	5020	5020	5000	1000
347	20241210	143700	538542380	5040	5040	5040	5040	0
348	20241210	143600	538542380	5040	5040	5040	5040	0
349	20241210	143500	538542380	5040	5040	5040	5040	0
350	20241210	143400	538542380	5040	5040	5040	5040	0
351	20241210	143300	538542380	5040	5040	5040	5040	1
352	20241210	143200	538537340	5000	5030	5030	5000	6000
353	20241210	143100	508468590	5010	5070	5070	5010	492
354	20241210	143000	505993110	5080	5080	5080	5080	0
355	20241210	142900	505993110	5080	5080	5080	5080	0
356	20241210	142800	505993110	5080	5080	5080	5080	0
357	20241210	142700	505993110	5080	5080	5080	5080	0
358	20241210	142600	505993110	5080	5080	5080	5080	19
359	20241210	142500	505896590	5070	5070	5070	5070	0
360	20241210	142400	505896590	5070	5070	5070	5070	100
361	20241210	142300	505389590	5070	5070	5070	5070	0
362	20241210	142200	505389590	5070	5070	5070	5070	0
363	20241210	142100	505389590	5070	5070	5070	5070	0
364	20241210	142000	505389590	5070	5070	5070	5070	1
365	20241210	141900	505384520	5070	5070	5070	5070	230
366	20241210	141800	504218420	5070	5070	5070	5070	1513
367	20241210	141700	496547510	5070	5070	5070	5070	200
368	20241210	141600	495533510	5080	5080	5080	5080	0
369	20241210	141500	495533510	5080	5080	5080	5080	90
370	20241210	141400	495076310	5090	5090	5090	5090	10
371	20241210	141300	495025410	5090	5090	5090	5090	49
372	20241210	141200	494776000	5090	5090	5090	5090	0
373	20241210	141100	494776000	5090	5080	5090	5080	11
374	20241210	141000	494720110	5090	5080	5090	5080	397
375	20241210	140900	492703340	5070	5070	5070	5070	48
376	20241210	140800	492459980	5070	5070	5070	5070	0
377	20241210	140700	492459980	5070	5070	5070	5070	0
378	20241210	140600	492459980	5070	5070	5070	5070	50
379	20241210	140500	492206480	5070	5070	5070	5070	50
380	20241210	140400	491952980	5070	5070	5070	5070	449
381	20241210	140300	489676550	5070	5070	5070	5070	50
382	20241210	140200	489423050	5070	5070	5070	5070	0
383	20241210	140100	489423050	5070	5070	5070	5070	0
384	20241210	140000	489423050	5070	5070	5070	5070	1
385	20241210	135900	489417980	5060	5050	5060	5050	1423
386	20241210	135800	482218260	5050	5050	5050	5050	0
387	20241210	135700	482218260	5050	5050	5050	5050	0
388	20241210	135600	482218260	5050	5050	5050	5050	4
389	20241210	135500	482198060	5030	5030	5030	5030	1000
390	20241210	135400	477168060	5060	5050	5060	5050	92
391	20241210	135300	476703450	5050	5030	5050	5030	1494
392	20241210	135200	469160450	5050	5050	5050	5050	0
393	20241210	135100	469160450	5050	5050	5050	5050	20
394	20241210	135000	469059450	5050	5050	5050	5050	0
395	20241210	134900	469059450	5050	5050	5050	5050	49
396	20241210	134800	468812000	5050	5050	5050	5050	0
397	20241210	134700	468812000	5050	5050	5050	5050	0
398	20241210	134600	468812000	5050	5050	5050	5050	0
399	20241210	134500	468812000	5050	5000	5050	5000	225
400	20241210	134400	467686570	5020	5010	5020	5000	983
401	20241210	134300	462762950	5020	5020	5020	5020	200
402	20241210	134200	461758950	5050	5050	5050	5050	690
403	20241210	134100	458274450	5040	5020	5040	5020	3
404	20241210	134000	458259370	5050	5050	5050	5050	0
405	20241210	133900	458259370	5050	5050	5050	5050	0
406	20241210	133800	458259370	5050	5050	5050	5050	0
407	20241210	133700	458259370	5050	5050	5050	5050	0
408	20241210	133600	458259370	5050	5050	5050	5050	0
409	20241210	133500	458259370	5050	5050	5050	5050	0
410	20241210	133400	458259370	5050	5050	5050	5050	0
411	20241210	133300	458259370	5050	5050	5050	5050	0
412	20241210	133200	458259370	5050	5050	5050	5050	0
413	20241210	133100	458259370	5050	5050	5050	5050	0
414	20241210	133000	458259370	5050	5030	5050	5020	2087
415	20241210	132900	447779720	5060	5060	5060	5060	1
416	20241210	132800	447774660	5030	5030	5030	5000	4020
417	20241210	132700	427638800	5030	5040	5040	5030	5000
418	20241210	132600	402488790	5050	5050	5050	5050	580
419	20241210	132500	399559790	5010	5040	5040	5010	1000
420	20241210	132400	394543390	5050	5050	5050	5050	0
421	20241210	132300	394543390	5050	5050	5050	5050	0
422	20241210	132200	394543390	5050	5050	5050	5050	19
423	20241210	132100	394447440	5040	5030	5040	5030	1391
424	20241210	132000	387436900	5040	5040	5040	5040	201
425	20241210	131900	386423860	5050	5050	5050	5050	334
426	20241210	131800	384737160	5050	5050	5050	5050	0
427	20241210	131700	384737160	5050	5050	5050	5050	440
428	20241210	131600	382515160	5060	5060	5060	5060	160
429	20241210	131500	381705560	5060	5050	5060	5050	211
430	20241210	131400	380639890	5050	5050	5050	5050	301
431	20241210	131300	379119840	5060	5060	5060	5060	19
432	20241210	131200	379023700	5060	5060	5060	5060	18
433	20241210	131100	378932620	5060	5060	5060	5060	0
434	20241210	131000	378932620	5060	5060	5060	5060	94
435	20241210	130900	378456980	5060	5060	5060	5060	100
436	20241210	130800	377950980	5060	5060	5060	5060	330
437	20241210	130700	376281180	5030	5030	5030	5030	0
438	20241210	130600	376281180	5030	5030	5030	5030	0
439	20241210	130500	376281180	5030	5030	5030	5030	0
440	20241210	130400	376281180	5030	5030	5030	5030	0
441	20241210	130300	376281180	5030	5030	5030	5030	0
442	20241210	130200	376281180	5030	5030	5030	5030	0
443	20241210	130100	376281180	5030	5030	5030	5030	0
444	20241210	130000	376281180	5030	5030	5030	5030	2000
445	20241210	125900	366221180	5040	5060	5060	5040	1005
446	20241210	125800	361155880	5060	5060	5060	5060	100
447	20241210	125700	360649880	5060	5060	5060	5060	0
448	20241210	125600	360649880	5060	5060	5060	5060	0
449	20241210	125500	360649880	5060	5060	5060	5060	0
450	20241210	125400	360649880	5060	5060	5060	5060	0
451	20241210	125300	360649880	5060	5060	5060	5060	10
452	20241210	125200	360599280	5050	5050	5050	5050	300
453	20241210	125100	359084280	5050	5050	5050	5050	320
454	20241210	125000	357468280	5050	5050	5050	5050	0
455	20241210	124900	357468280	5050	5050	5050	5050	0
456	20241210	124800	357468280	5050	5050	5050	5050	0
457	20241210	124700	357468280	5050	5050	5050	5050	400
458	20241210	124600	355448280	5050	5050	5050	5050	0
459	20241210	124500	355448280	5050	5050	5050	5050	0
460	20241210	124400	355448280	5050	5050	5050	5050	0
461	20241210	124300	355448280	5050	5050	5050	5050	0
462	20241210	124200	355448280	5050	5050	5050	5050	0
463	20241210	124100	355448280	5050	5050	5050	5050	500
464	20241210	124000	352923280	5030	5030	5030	5030	0
465	20241210	123900	352923280	5030	5030	5030	5030	0
466	20241210	123800	352923280	5030	5030	5030	5030	0
467	20241210	123700	352923280	5030	5030	5030	5030	50
468	20241210	123600	352671780	5050	5050	5050	5050	0
469	20241210	123500	352671780	5050	5050	5050	5050	0
470	20241210	123400	352671780	5050	5040	5050	5040	410
471	20241210	123300	350601380	5040	5040	5040	5040	2
472	20241210	123200	350591300	5040	5040	5040	5040	0
473	20241210	123100	350591300	5040	5040	5040	5040	0
474	20241210	123000	350591300	5040	5040	5040	5040	0
475	20241210	122900	350591300	5040	5030	5040	5030	960
476	20241210	122800	345758120	5030	5030	5030	5030	1
477	20241210	122700	345753090	5000	5000	5000	5000	0
478	20241210	122600	345753090	5000	5000	5000	5000	160
479	20241210	122500	344953090	5030	5030	5030	5030	1
480	20241210	122400	344948060	5000	5000	5000	5000	0
481	20241210	122300	344948060	5000	5000	5000	5000	0
482	20241210	122200	344948060	5000	5000	5000	5000	0
483	20241210	122100	344948060	5000	5000	5000	5000	0
484	20241210	122000	344948060	5000	5010	5010	5000	3000
485	20241210	121900	329944330	5010	5010	5010	5010	0
486	20241210	121800	329944330	5010	5010	5010	5010	0
487	20241210	121700	329944330	5010	5010	5010	5010	0
488	20241210	121600	329944330	5010	5010	5010	5010	0
489	20241210	121500	329944330	5010	5010	5010	5010	0
490	20241210	121400	329944330	5010	5010	5010	5010	0
491	20241210	121300	329944330	5010	5020	5020	5010	19
492	20241210	121200	329849040	5020	5020	5020	5020	0
493	20241210	121100	329849040	5020	5020	5020	5020	453
494	20241210	121000	327574980	5020	5020	5020	5020	0
495	20241210	120900	327574980	5020	5020	5020	5020	0
496	20241210	120800	327574980	5020	5020	5020	5020	11
497	20241210	120700	327519760	5040	5060	5060	5040	3413
498	20241210	120600	310303910	5070	5080	5080	5070	240
499	20241210	120500	309086580	5100	5100	5100	5100	0
500	20241210	120400	309086580	5100	5100	5100	5100	27
501	20241210	120300	308948880	5100	5100	5100	5100	0
502	20241210	120200	308948880	5100	5100	5100	5100	0
503	20241210	120100	308948880	5100	5100	5100	5100	1
504	20241210	120000	308943780	5080	5080	5080	5080	0
505	20241210	115900	308943780	5080	5080	5080	5080	0
506	20241210	115800	308943780	5080	5080	5080	5080	1800
507	20241210	115700	299799780	5080	5080	5080	5080	0
508	20241210	115600	299799780	5080	5080	5080	5080	0
509	20241210	115500	299799780	5080	5080	5080	5080	0
510	20241210	115400	299799780	5080	5080	5080	5080	0
511	20241210	115300	299799780	5080	5080	5100	5080	501
512	20241210	115200	297254680	5100	5090	5100	5090	173
513	20241210	115100	296374100	5100	5100	5100	5100	0
514	20241210	115000	296374100	5100	5100	5100	5100	0
515	20241210	114900	296374100	5100	5100	5100	5100	0
516	20241210	114800	296374100	5100	5100	5100	5100	1
517	20241210	114700	296369000	5090	5090	5090	5090	0
518	20241210	114600	296369000	5090	5110	5110	5090	326
519	20241210	114500	294709570	5110	5110	5110	5110	0
520	20241210	114400	294709570	5110	5110	5110	5110	0
521	20241210	114300	294709570	5110	5110	5110	5110	0
522	20241210	114200	294709570	5110	5110	5110	5110	0
523	20241210	114100	294709570	5110	5110	5110	5110	0
524	20241210	114000	294709570	5110	5110	5110	5110	15
525	20241210	113900	294632920	5110	5110	5110	5110	0
526	20241210	113800	294632920	5110	5110	5110	5110	1
527	20241210	113700	294627810	5110	5110	5110	5110	0
528	20241210	113600	294627810	5110	5100	5110	5100	38
529	20241210	113500	294434000	5090	5090	5090	5090	35
530	20241210	113400	294255850	5100	5090	5100	5090	1466
531	20241210	113300	286788910	5080	5080	5080	5080	500
532	20241210	113200	284248910	5080	5080	5080	5080	1
533	20241210	113100	284243830	5090	5080	5090	5080	213
534	20241210	113000	283159790	5080	5080	5080	5080	0
535	20241210	112900	283159790	5080	5080	5080	5080	34
536	20241210	112800	282987070	5090	5090	5090	5090	0
537	20241210	112700	282987070	5090	5090	5090	5090	0
538	20241210	112600	282987070	5090	5090	5090	5090	320
539	20241210	112500	281358270	5070	5070	5070	5070	110
540	20241210	112400	280800570	5070	5070	5070	5070	0
541	20241210	112300	280800570	5070	5070	5070	5070	0
542	20241210	112200	280800570	5070	5070	5070	5070	0
543	20241210	112100	280800570	5070	5070	5070	5070	0
544	20241210	112000	280800570	5070	5070	5070	5070	986
545	20241210	111900	275801550	5070	5070	5070	5070	986
546	20241210	111800	270802530	5070	5090	5090	5070	571
547	20241210	111700	267899500	5090	5090	5090	5090	0
548	20241210	111600	267899500	5090	5090	5090	5090	0
549	20241210	111500	267899500	5090	5090	5090	5090	350
550	20241210	111400	266118000	5090	5090	5090	5090	400
551	20241210	111300	264082000	5050	5050	5050	5050	0
552	20241210	111200	264082000	5050	5050	5050	5050	0
553	20241210	111100	264082000	5050	5050	5050	5050	0
554	20241210	111000	264082000	5050	5050	5050	5050	248
555	20241210	110900	262829600	5050	5050	5050	5050	100
556	20241210	110800	262324600	5060	5060	5060	5060	0
557	20241210	110700	262324600	5060	5060	5060	5060	0
558	20241210	110600	262324600	5060	5060	5060	5060	200
559	20241210	110500	261312600	5050	5050	5050	5050	1851
560	20241210	110400	251965050	5090	5090	5090	5090	0
561	20241210	110300	251965050	5090	5090	5090	5090	100
562	20241210	110200	251456050	5100	5100	5100	5100	0
563	20241210	110100	251456050	5100	5100	5100	5100	0
564	20241210	110000	251456050	5100	5100	5100	5100	0
565	20241210	105900	251456050	5100	5100	5100	5100	0
566	20241210	105800	251456050	5100	5100	5100	5100	0
567	20241210	105700	251456050	5100	5100	5100	5100	0
568	20241210	105600	251456050	5100	5100	5100	5100	20
569	20241210	105500	251354050	5100	5100	5100	5100	0
570	20241210	105400	251354050	5100	5100	5100	5100	500
571	20241210	105300	248804050	5090	5090	5090	5090	0
572	20241210	105200	248804050	5090	5090	5090	5090	1
573	20241210	105100	248798960	5090	5090	5090	5090	956
574	20241210	105000	243932920	5090	5090	5090	5090	294
575	20241210	104900	242436460	5100	5100	5100	5100	0
576	20241210	104800	242436460	5100	5100	5100	5100	0
577	20241210	104700	242436460	5100	5100	5100	5100	0
578	20241210	104600	242436460	5100	5100	5100	5100	0
579	20241210	104500	242436460	5100	5100	5100	5100	0
580	20241210	104400	242436460	5100	5100	5100	5100	0
581	20241210	104300	242436460	5100	5100	5100	5100	0
582	20241210	104200	242436460	5100	5100	5100	5100	120
583	20241210	104100	241824460	5090	5090	5090	5090	338
584	20241210	104000	240104040	5080	5080	5080	5080	0
585	20241210	103900	240104040	5080	5080	5080	5080	0
586	20241210	103800	240104040	5080	5080	5080	5080	204
587	20241210	103700	239067720	5090	5090	5090	5050	1100
588	20241210	103600	233472720	5080	5080	5080	5030	2981
589	20241210	103500	218457350	5100	5100	5100	5100	0
590	20241210	103400	218457350	5100	5100	5100	5100	0
591	20241210	103300	218457350	5100	5100	5100	5090	2001
592	20241210	103200	208252260	5130	5130	5130	5130	245
593	20241210	103100	206995410	5110	5130	5130	5110	486
594	20241210	103000	204510230	5130	5110	5130	5110	69
595	20241210	102900	204156760	5140	5140	5140	5140	105
596	20241210	102800	203617060	5150	5150	5150	5150	0
597	20241210	102700	203617060	5150	5140	5150	5140	3195
598	20241210	102600	187192260	5140	5140	5140	5140	20
599	20241210	102500	187089460	5150	5150	5150	5150	0
600	20241210	102400	187089460	5150	5150	5150	5150	0
601	20241210	102300	187089460	5150	5150	5150	5150	0
602	20241210	102200	187089460	5150	5150	5150	5150	2
603	20241210	102100	187079160	5150	5140	5150	5140	4
604	20241210	102000	187058590	5110	5110	5110	5110	0
605	20241210	101900	187058590	5110	5110	5110	5110	0
606	20241210	101800	187058590	5110	5110	5110	5110	0
607	20241210	101700	187058590	5110	5110	5110	5110	0
608	20241210	101600	187058590	5110	5110	5110	5110	1
609	20241210	101500	187053480	5150	5130	5150	5120	104
610	20241210	101400	186520960	5140	5140	5140	5140	0
611	20241210	101300	186520960	5140	5150	5150	5140	200
612	20241210	101200	185491960	5150	5150	5150	5150	100
613	20241210	101100	184976960	5150	5150	5150	5150	0
614	20241210	101000	184976960	5150	5150	5150	5150	200
615	20241210	100900	183946960	5150	5150	5150	5150	0
616	20241210	100800	183946960	5150	5140	5150	5140	100
617	20241210	100700	183432600	5140	5140	5140	5140	1
618	20241210	100600	183427460	5140	5140	5140	5140	0
619	20241210	100500	183427460	5140	5140	5140	5140	31
620	20241210	100400	183268120	5140	5130	5140	5130	501
621	20241210	100300	180693610	5130	5140	5140	5130	23
622	20241210	100200	180575400	5140	5140	5140	5110	102
623	20241210	100100	180051150	5130	5130	5130	5130	0
624	20241210	100000	180051150	5130	5130	5130	5130	0
625	20241210	095900	180051150	5130	5130	5130	5130	0
626	20241210	095800	180051150	5130	5130	5130	5130	110
627	20241210	095700	179486850	5130	5130	5130	5130	453
628	20241210	095600	177162960	5130	5130	5130	5130	1
629	20241210	095500	177157830	5120	5120	5120	5120	300
630	20241210	095400	175621830	5130	5130	5130	5130	1
631	20241210	095300	175616700	5100	5110	5110	5100	26
632	20241210	095200	175483990	5140	5120	5140	5120	251
633	20241210	095100	174198850	5140	5140	5140	5140	167
634	20241210	095000	173340470	5140	5140	5140	5140	1
635	20241210	094900	173335330	5120	5120	5120	5120	0
636	20241210	094800	173335330	5120	5120	5140	5110	778
637	20241210	094700	169356700	5140	5120	5150	5120	322
638	20241210	094600	167705280	5150	5150	5150	5150	480
639	20241210	094500	165233280	5150	5120	5150	5120	2505
640	20241210	094400	152393670	5120	5130	5140	5120	175
641	20241210	094300	151495900	5120	5100	5120	5100	1294
642	20241210	094200	144895500	5090	5090	5090	5090	601
643	20241210	094100	141836410	5080	5080	5080	5080	293
644	20241210	094000	140347970	5080	5080	5080	5080	40
645	20241210	093900	140144770	5080	5080	5080	5080	232
646	20241210	093800	138966210	5080	5080	5080	5080	523
647	20241210	093700	136309370	5080	5080	5080	5080	0
648	20241210	093600	136309370	5080	5080	5080	5070	140
649	20241210	093500	135598490	5080	5080	5080	5080	700
650	20241210	093400	132042490	5080	5080	5080	5080	0
651	20241210	093300	132042490	5080	5080	5080	5080	0
652	20241210	093200	132042490	5080	5080	5080	5080	0
653	20241210	093100	132042490	5080	5060	5080	5060	281
654	20241210	093000	130620610	5060	5060	5060	5060	2
655	20241210	092900	130610490	5060	5060	5070	5060	1952
656	20241210	092800	120720120	5060	5040	5060	5040	1294
657	20241210	092700	114184380	5010	5010	5010	5010	3232
658	20241210	092600	97992060	5050	5050	5050	5050	582
659	20241210	092500	95052960	5050	5050	5050	5050	0
660	20241210	092400	95052960	5050	5060	5060	5050	11
661	20241210	092300	94997310	5060	5060	5060	5060	0
662	20241210	092200	94997310	5060	5050	5060	5050	681
663	20241210	092100	91558250	5000	5000	5000	5000	1323
664	20241210	092000	84943250	5000	5010	5010	5000	26
665	20241210	091900	84813160	5000	5000	5000	5000	0
666	20241210	091800	84813160	5000	5010	5010	5000	500
667	20241210	091700	82310620	5050	5050	5050	5050	40
668	20241210	091600	82108620	5060	5080	5080	5060	5
669	20241210	091500	82083300	5080	5080	5080	5080	0
670	20241210	091400	82083300	5080	5080	5080	5080	1
671	20241210	091300	82078220	5060	5060	5060	5060	170
672	20241210	091200	81218020	5060	5060	5060	5060	0
673	20241210	091100	81218020	5060	5060	5060	5060	0
674	20241210	091000	81218020	5060	5060	5060	5060	1
675	20241210	090900	81212960	5020	5020	5020	5020	28
676	20241210	090800	81072400	5000	5080	5080	5000	5187
677	20241210	090700	55068460	5080	5080	5080	5080	985
678	20241210	090600	50064660	5070	5070	5090	5070	1020
679	20241210	090500	44893240	5070	5070	5070	5070	160
680	20241210	090400	44082040	5090	5090	5090	5080	81
681	20241210	090300	43670210	5040	5070	5080	5040	1326
682	20241210	090200	36949560	5030	5040	5040	5030	1474
683	20241210	090100	29535240	5040	4940	5060	4935	3737
684	20241210	090000	10894945	4935	4855	4940	4855	2233