KissMeData/012700/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185900	234840850	3930	3930	3930	3930	324
3	20241210	185800	234840850	3930	3930	3930	3930	0
4	20241210	185700	234840850	3930	3930	3930	3930	0
5	20241210	185600	234840850	3930	3930	3930	3930	0
6	20241210	185500	234840850	3930	3930	3930	3930	0
7	20241210	185400	234840850	3930	3930	3930	3930	0
8	20241210	185300	234840850	3930	3930	3930	3930	0
9	20241210	185200	234840850	3930	3930	3930	3930	0
10	20241210	185100	234840850	3930	3930	3930	3930	0
11	20241210	185000	234840850	3930	3930	3930	3930	0
12	20241210	184900	234840850	3930	3930	3930	3930	0
13	20241210	184800	234840850	3930	3930	3930	3930	0
14	20241210	184700	234840850	3930	3930	3930	3930	0
15	20241210	184600	234840850	3930	3930	3930	3930	0
16	20241210	184500	234840850	3930	3930	3930	3930	0
17	20241210	184400	234840850	3930	3930	3930	3930	0
18	20241210	184300	234840850	3930	3930	3930	3930	0
19	20241210	184200	234840850	3930	3930	3930	3930	0
20	20241210	184100	234840850	3930	3930	3930	3930	0
21	20241210	184000	234840850	3930	3930	3930	3930	0
22	20241210	183900	234840850	3930	3930	3930	3930	0
23	20241210	183800	234840850	3930	3930	3930	3930	0
24	20241210	183700	234840850	3930	3930	3930	3930	0
25	20241210	183600	234840850	3930	3930	3930	3930	0
26	20241210	183500	234840850	3930	3930	3930	3930	0
27	20241210	183400	234840850	3930	3930	3930	3930	0
28	20241210	183300	234840850	3930	3930	3930	3930	0
29	20241210	183200	234840850	3930	3930	3930	3930	0
30	20241210	183100	234840850	3930	3930	3930	3930	0
31	20241210	183000	234840850	3930	3930	3930	3930	0
32	20241210	182900	234840850	3930	3930	3930	3930	324
33	20241210	182800	234840850	3930	3930	3930	3930	0
34	20241210	182700	234840850	3930	3930	3930	3930	0
35	20241210	182600	234840850	3930	3930	3930	3930	0
36	20241210	182500	234840850	3930	3930	3930	3930	0
37	20241210	182400	234840850	3930	3930	3930	3930	0
38	20241210	182300	234840850	3930	3930	3930	3930	0
39	20241210	182200	234840850	3930	3930	3930	3930	0
40	20241210	182100	234840850	3930	3930	3930	3930	0
41	20241210	182000	234840850	3930	3930	3930	3930	0
42	20241210	181900	234840850	3930	3930	3930	3930	0
43	20241210	181800	234840850	3930	3930	3930	3930	0
44	20241210	181700	234840850	3930	3930	3930	3930	0
45	20241210	181600	234840850	3930	3930	3930	3930	0
46	20241210	181500	234840850	3930	3930	3930	3930	0
47	20241210	181400	234840850	3930	3930	3930	3930	0
48	20241210	181300	234840850	3930	3930	3930	3930	0
49	20241210	181200	234840850	3930	3930	3930	3930	0
50	20241210	181100	234840850	3930	3930	3930	3930	0
51	20241210	181000	234840850	3930	3930	3930	3930	0
52	20241210	180900	234840850	3930	3930	3930	3930	0
53	20241210	180800	234840850	3930	3930	3930	3930	0
54	20241210	180700	234840850	3930	3930	3930	3930	0
55	20241210	180600	234840850	3930	3930	3930	3930	0
56	20241210	180500	234840850	3930	3930	3930	3930	0
57	20241210	180400	234840850	3930	3930	3930	3930	0
58	20241210	180300	234840850	3930	3930	3930	3930	0
59	20241210	180200	234840850	3930	3930	3930	3930	0
60	20241210	180100	234840850	3930	3930	3930	3930	0
61	20241210	180000	234840850	3930	3930	3930	3930	0
62	20241210	175900	234840850	3930	3930	3930	3930	324
63	20241210	175800	234840850	3930	3930	3930	3930	0
64	20241210	175700	234840850	3930	3930	3930	3930	0
65	20241210	175600	234840850	3930	3930	3930	3930	0
66	20241210	175500	234840850	3930	3930	3930	3930	0
67	20241210	175400	234840850	3930	3930	3930	3930	0
68	20241210	175300	234840850	3930	3930	3930	3930	0
69	20241210	175200	234840850	3930	3930	3930	3930	0
70	20241210	175100	234840850	3930	3930	3930	3930	0
71	20241210	175000	234840850	3930	3930	3930	3930	0
72	20241210	174900	234840850	3930	3930	3930	3930	0
73	20241210	174800	234840850	3930	3930	3930	3930	0
74	20241210	174700	234840850	3930	3930	3930	3930	0
75	20241210	174600	234840850	3930	3930	3930	3930	0
76	20241210	174500	234840850	3930	3930	3930	3930	0
77	20241210	174400	234840850	3930	3930	3930	3930	0
78	20241210	174300	234840850	3930	3930	3930	3930	0
79	20241210	174200	234840850	3930	3930	3930	3930	0
80	20241210	174100	234840850	3930	3930	3930	3930	0
81	20241210	174000	234840850	3930	3930	3930	3930	0
82	20241210	173900	234840850	3930	3930	3930	3930	0
83	20241210	173800	234840850	3930	3930	3930	3930	0
84	20241210	173700	234840850	3930	3930	3930	3930	0
85	20241210	173600	234840850	3930	3930	3930	3930	0
86	20241210	173500	234840850	3930	3930	3930	3930	0
87	20241210	173400	234840850	3930	3930	3930	3930	0
88	20241210	173300	234840850	3930	3930	3930	3930	0
89	20241210	173200	234840850	3930	3930	3930	3930	0
90	20241210	173100	234840850	3930	3930	3930	3930	0
91	20241210	173000	234840850	3930	3930	3930	3930	0
92	20241210	172900	234840850	3930	3930	3930	3930	324
93	20241210	172800	234840850	3930	3930	3930	3930	0
94	20241210	172700	234840850	3930	3930	3930	3930	0
95	20241210	172600	234840850	3930	3930	3930	3930	0
96	20241210	172500	234840850	3930	3930	3930	3930	0
97	20241210	172400	234840850	3930	3930	3930	3930	0
98	20241210	172300	234840850	3930	3930	3930	3930	0
99	20241210	172200	234840850	3930	3930	3930	3930	0
100	20241210	172100	234840850	3930	3930	3930	3930	0
101	20241210	172000	234840850	3930	3930	3930	3930	0
102	20241210	171900	234840850	3930	3930	3930	3930	0
103	20241210	171800	234840850	3930	3930	3930	3930	0
104	20241210	171700	234840850	3930	3930	3930	3930	0
105	20241210	171600	234840850	3930	3930	3930	3930	0
106	20241210	171500	234840850	3930	3930	3930	3930	0
107	20241210	171400	234840850	3930	3930	3930	3930	0
108	20241210	171300	234840850	3930	3930	3930	3930	0
109	20241210	171200	234840850	3930	3930	3930	3930	0
110	20241210	171100	234840850	3930	3930	3930	3930	0
111	20241210	171000	234840850	3930	3930	3930	3930	0
112	20241210	170900	234840850	3930	3930	3930	3930	0
113	20241210	170800	234840850	3930	3930	3930	3930	0
114	20241210	170700	234840850	3930	3930	3930	3930	0
115	20241210	170600	234840850	3930	3930	3930	3930	0
116	20241210	170500	234840850	3930	3930	3930	3930	0
117	20241210	170400	234840850	3930	3930	3930	3930	0
118	20241210	170300	234840850	3930	3930	3930	3930	0
119	20241210	170200	234840850	3930	3930	3930	3930	0
120	20241210	170100	234840850	3930	3930	3930	3930	0
121	20241210	170000	234840850	3930	3930	3930	3930	0
122	20241210	165900	234840850	3930	3930	3930	3930	324
123	20241210	165800	234840850	3930	3930	3930	3930	0
124	20241210	165700	234840850	3930	3930	3930	3930	0
125	20241210	165600	234840850	3930	3930	3930	3930	0
126	20241210	165500	234840850	3930	3930	3930	3930	0
127	20241210	165400	234840850	3930	3930	3930	3930	0
128	20241210	165300	234840850	3930	3930	3930	3930	0
129	20241210	165200	234840850	3930	3930	3930	3930	0
130	20241210	165100	234840850	3930	3930	3930	3930	0
131	20241210	165000	234840850	3930	3930	3930	3930	0
132	20241210	164900	234840850	3930	3930	3930	3930	0
133	20241210	164800	234840850	3930	3930	3930	3930	0
134	20241210	164700	234840850	3930	3930	3930	3930	0
135	20241210	164600	234840850	3930	3930	3930	3930	0
136	20241210	164500	234840850	3930	3930	3930	3930	0
137	20241210	164400	234840850	3930	3930	3930	3930	0
138	20241210	164300	234840850	3930	3930	3930	3930	0
139	20241210	164200	234840850	3930	3930	3930	3930	0
140	20241210	164100	234840850	3930	3930	3930	3930	0
141	20241210	164000	234840850	3930	3930	3930	3930	0
142	20241210	163900	234840850	3930	3930	3930	3930	0
143	20241210	163800	234840850	3930	3930	3930	3930	0
144	20241210	163700	234840850	3930	3930	3930	3930	0
145	20241210	163600	234840850	3930	3930	3930	3930	0
146	20241210	163500	234840850	3930	3930	3930	3930	0
147	20241210	163400	234840850	3930	3930	3930	3930	0
148	20241210	163300	234840850	3930	3930	3930	3930	0
149	20241210	163200	234840850	3930	3930	3930	3930	0
150	20241210	163100	234840850	3930	3930	3930	3930	0
151	20241210	163000	234840850	3930	3930	3930	3930	0
152	20241210	162900	234840850	3930	3930	3930	3930	324
153	20241210	162800	234840850	3930	3930	3930	3930	0
154	20241210	162700	234840850	3930	3930	3930	3930	0
155	20241210	162600	234840850	3930	3930	3930	3930	0
156	20241210	162500	234840850	3930	3930	3930	3930	0
157	20241210	162400	234840850	3930	3930	3930	3930	0
158	20241210	162300	234840850	3930	3930	3930	3930	0
159	20241210	162200	234840850	3930	3930	3930	3930	0
160	20241210	162100	234840850	3930	3930	3930	3930	0
161	20241210	162000	234840850	3930	3930	3930	3930	0
162	20241210	161900	234840850	3930	3930	3930	3930	0
163	20241210	161800	234840850	3930	3930	3930	3930	0
164	20241210	161700	234840850	3930	3930	3930	3930	0
165	20241210	161600	234840850	3930	3930	3930	3930	0
166	20241210	161500	234840850	3930	3930	3930	3930	0
167	20241210	161400	234840850	3930	3930	3930	3930	0
168	20241210	161300	234840850	3930	3930	3930	3930	0
169	20241210	161200	234840850	3930	3930	3930	3930	0
170	20241210	161100	234840850	3930	3930	3930	3930	0
171	20241210	161000	234840850	3930	3930	3930	3930	0
172	20241210	160900	234840850	3930	3930	3930	3930	0
173	20241210	160800	234840850	3930	3930	3930	3930	0
174	20241210	160700	234840850	3930	3930	3930	3930	0
175	20241210	160600	234840850	3930	3930	3930	3930	0
176	20241210	160500	234840850	3930	3930	3930	3930	0
177	20241210	160400	234840850	3930	3930	3930	3930	0
178	20241210	160300	234840850	3930	3930	3930	3930	0
179	20241210	160200	234840850	3930	3930	3930	3930	0
180	20241210	160100	234840850	3930	3930	3930	3930	0
181	20241210	160000	234840850	3930	3930	3930	3930	0
182	20241210	155900	234840850	3930	3930	3930	3930	324
183	20241210	155800	234840850	3930	3930	3930	3930	0
184	20241210	155700	234840850	3930	3930	3930	3930	0
185	20241210	155600	234840850	3930	3930	3930	3930	0
186	20241210	155500	234840850	3930	3930	3930	3930	0
187	20241210	155400	234840850	3930	3930	3930	3930	0
188	20241210	155300	234840850	3930	3930	3930	3930	0
189	20241210	155200	234840850	3930	3930	3930	3930	0
190	20241210	155100	234840850	3930	3930	3930	3930	0
191	20241210	155000	234840850	3930	3930	3930	3930	0
192	20241210	154900	234840850	3930	3930	3930	3930	0
193	20241210	154800	234840850	3930	3930	3930	3930	0
194	20241210	154700	234840850	3930	3930	3930	3930	0
195	20241210	154600	234840850	3930	3930	3930	3930	0
196	20241210	154500	234840850	3930	3930	3930	3930	0
197	20241210	154400	234840850	3930	3930	3930	3930	0
198	20241210	154300	234840850	3930	3930	3930	3930	0
199	20241210	154200	234840850	3930	3930	3930	3930	0
200	20241210	154100	234840850	3930	3930	3930	3930	0
201	20241210	154000	234840850	3930	3930	3930	3930	0
202	20241210	153900	234840850	3930	3930	3930	3930	0
203	20241210	153800	234840850	3930	3930	3930	3930	0
204	20241210	153700	234840850	3930	3930	3930	3930	0
205	20241210	153600	234840850	3930	3930	3930	3930	0
206	20241210	153500	234840850	3930	3930	3930	3930	0
207	20241210	153400	234840850	3930	3930	3930	3930	0
208	20241210	153300	234840850	3930	3930	3930	3930	0
209	20241210	153200	234840850	3930	3930	3930	3930	0
210	20241210	153100	234840850	3930	3930	3930	3930	0
211	20241210	153000	234840850	3930	3930	3930	3930	324
212	20241210	152900	233567530	3930	3930	3930	3930	0
213	20241210	152800	233567530	3930	3930	3930	3930	0
214	20241210	152700	233567530	3930	3930	3930	3930	0
215	20241210	152600	233567530	3930	3930	3930	3930	0
216	20241210	152500	233567530	3930	3930	3930	3930	0
217	20241210	152400	233567530	3930	3930	3930	3930	0
218	20241210	152300	233567530	3930	3930	3930	3930	0
219	20241210	152200	233567530	3930	3930	3930	3930	0
220	20241210	152100	233567530	3930	3930	3930	3930	0
221	20241210	152000	233567530	3930	3930	3930	3930	0
222	20241210	151900	233567530	3930	3930	3930	3930	73
223	20241210	151800	233280640	3930	3920	3930	3920	233
224	20241210	151700	232367270	3930	3930	3930	3930	1
225	20241210	151600	232363340	3925	3925	3925	3925	82
226	20241210	151500	232041490	3920	3920	3920	3920	62
227	20241210	151400	231798450	3920	3920	3925	3920	236
228	20241210	151300	230872945	3925	3925	3925	3925	90
229	20241210	151200	230519695	3925	3925	3925	3925	187
230	20241210	151100	229785720	3920	3920	3920	3920	470
231	20241210	151000	227943320	3920	3920	3920	3915	761
232	20241210	150900	224961055	3915	3920	3920	3915	91
233	20241210	150800	224604340	3915	3920	3920	3915	75
234	20241210	150700	224310625	3920	3945	3945	3920	3359
235	20241210	150600	211130345	3945	3940	3945	3925	294
236	20241210	150500	209974030	3945	3945	3945	3945	0
237	20241210	150400	209974030	3945	3945	3945	3945	0
238	20241210	150300	209974030	3945	3925	3945	3925	194
239	20241210	150200	209212000	3925	3925	3925	3925	92
240	20241210	150100	208850900	3930	3925	3930	3925	88
241	20241210	150000	208505460	3930	3925	3930	3925	86
242	20241210	145900	208167765	3925	3920	3925	3920	160
243	20241210	145800	207540545	3925	3925	3925	3925	66
244	20241210	145700	207281495	3920	3925	3925	3920	105
245	20241210	145600	206869880	3925	3920	3925	3920	11
246	20241210	145500	206826745	3915	3920	3920	3915	222
247	20241210	145400	205956910	3920	3925	3925	3920	31
248	20241210	145300	205835285	3920	3920	3920	3920	60
249	20241210	145200	205600085	3925	3920	3925	3920	25
250	20241210	145100	205502080	3920	3920	3920	3920	158
251	20241210	145000	204882720	3920	3920	3920	3920	0
252	20241210	144900	204882720	3920	3920	3920	3920	149
253	20241210	144800	204298640	3920	3920	3920	3920	81
254	20241210	144700	203981120	3920	3925	3925	3920	84
255	20241210	144600	203651835	3920	3915	3920	3915	775
256	20241210	144500	200616210	3920	3920	3920	3920	0
257	20241210	144400	200616210	3920	3915	3920	3915	289
258	20241210	144300	199484765	3915	3915	3915	3915	0
259	20241210	144200	199484765	3915	3920	3920	3915	106
260	20241210	144100	199069770	3915	3915	3915	3915	63
261	20241210	144000	198823125	3920	3920	3920	3915	95
262	20241210	143900	198451130	3925	3920	3925	3920	40
263	20241210	143800	198294325	3920	3920	3920	3920	21
264	20241210	143700	198212005	3925	3925	3925	3925	1
265	20241210	143600	198208080	3915	3920	3920	3915	257
266	20241210	143500	197201045	3930	3930	3930	3930	0
267	20241210	143400	197201045	3930	3930	3930	3930	1
268	20241210	143300	197197115	3915	3915	3920	3915	403
269	20241210	143200	195618915	3910	3910	3910	3910	151
270	20241210	143100	195028505	3915	3915	3915	3915	1
271	20241210	143000	195024590	3910	3910	3910	3910	59
272	20241210	142900	194793900	3910	3910	3910	3905	213
273	20241210	142800	193961795	3910	3915	3915	3910	278
274	20241210	142700	192873475	3910	3910	3910	3910	0
275	20241210	142600	192873475	3910	3910	3910	3910	62
276	20241210	142500	192631055	3920	3920	3920	3910	96
277	20241210	142400	192255655	3925	3925	3925	3925	0
278	20241210	142300	192255655	3925	3920	3925	3920	162
279	20241210	142200	191620430	3930	3930	3930	3930	0
280	20241210	142100	191620430	3930	3935	3935	3930	117
281	20241210	142000	191160385	3940	3940	3940	3940	9
282	20241210	141900	191124925	3950	3935	3950	3935	83
283	20241210	141800	190798305	3950	3935	3950	3935	83
284	20241210	141700	190471670	3955	3950	3970	3950	279
285	20241210	141600	189368500	3955	3925	3955	3925	256
286	20241210	141500	188361335	3925	3910	3925	3910	63
287	20241210	141400	188114990	3910	3915	3925	3910	1163
288	20241210	141300	183566835	3935	3935	3935	3935	0
289	20241210	141200	183566835	3935	3915	3935	3910	562
290	20241210	141100	181366875	3915	3915	3915	3915	0
291	20241210	141000	181366875	3915	3915	3915	3915	168
292	20241210	140900	180709155	3920	3920	3920	3920	136
293	20241210	140800	180176035	3925	3925	3925	3925	3
294	20241210	140700	180164260	3925	3925	3925	3925	1
295	20241210	140600	180160335	3920	3925	3925	3920	230
296	20241210	140500	179257990	3925	3925	3925	3925	30
297	20241210	140400	179140240	3930	3930	3930	3930	1
298	20241210	140300	179136310	3920	3930	3930	3920	97
299	20241210	140200	178755720	3930	3925	3930	3920	267
300	20241210	140100	177707755	3920	3920	3920	3920	92
301	20241210	140000	177347115	3920	3920	3920	3920	32
302	20241210	135900	177221675	3925	3925	3925	3925	52
303	20241210	135800	177017575	3930	3935	3935	3930	144
304	20241210	135700	176451450	3940	3945	3945	3940	33
305	20241210	135600	176321420	3945	3945	3945	3945	0
306	20241210	135500	176321420	3945	3950	3950	3945	72
307	20241210	135400	176037370	3945	3945	3950	3945	154
308	20241210	135300	175429835	3950	3950	3950	3950	0
309	20241210	135200	175429835	3950	3945	3950	3945	125
310	20241210	135100	174936705	3945	3945	3945	3945	155
311	20241210	135000	174325230	3945	3945	3945	3945	94
312	20241210	134900	173954400	3945	3945	3945	3945	75
313	20241210	134800	173658525	3945	3945	3945	3945	98
314	20241210	134700	173271915	3945	3945	3945	3945	331
315	20241210	134600	171966120	3950	3950	3950	3950	1
316	20241210	134500	171962170	3950	3945	3950	3945	137
317	20241210	134400	171421700	3945	3925	3945	3925	89
318	20241210	134300	171072340	3925	3915	3925	3915	286
319	20241210	134200	169951715	3910	3910	3910	3910	0
320	20241210	134100	169951715	3910	3910	3910	3910	0
321	20241210	134000	169951715	3910	3910	3910	3910	310
322	20241210	133900	168739615	3905	3905	3905	3905	154
323	20241210	133800	168138245	3905	3910	3910	3905	2
324	20241210	133700	168130430	3905	3905	3910	3905	144
325	20241210	133600	167568105	3905	3905	3905	3905	78
326	20241210	133500	167263515	3910	3905	3910	3905	278
327	20241210	133400	166177165	3905	3905	3905	3905	130
328	20241210	133300	165669515	3910	3905	3910	3905	92
329	20241210	133200	165310250	3910	3910	3910	3910	2
330	20241210	133100	165302430	3915	3915	3915	3910	174
331	20241210	133000	164622020	3910	3910	3910	3910	10
332	20241210	132900	164582920	3915	3915	3915	3910	83
333	20241210	132800	164258380	3910	3910	3915	3910	170
334	20241210	132700	163593675	3915	3915	3915	3915	0
335	20241210	132600	163593675	3915	3910	3915	3910	63
336	20241210	132500	163347340	3910	3910	3910	3910	82
337	20241210	132400	163026720	3915	3920	3925	3915	5
338	20241210	132300	163007125	3910	3910	3910	3910	63
339	20241210	132200	162760795	3910	3910	3910	3910	81
340	20241210	132100	162444085	3915	3915	3915	3915	24
341	20241210	132000	162350125	3910	3915	3915	3910	211
342	20241210	131900	161524925	3915	3915	3915	3915	165
343	20241210	131800	160878950	3910	3910	3910	3910	81
344	20241210	131700	160562240	3915	3910	3915	3910	89
345	20241210	131600	160214245	3910	3910	3910	3910	65
346	20241210	131500	159960095	3910	3910	3910	3910	0
347	20241210	131400	159960095	3910	3910	3910	3910	143
348	20241210	131300	159400965	3910	3910	3910	3910	76
349	20241210	131200	159103805	3915	3910	3915	3910	116
350	20241210	131100	158650070	3910	3910	3910	3910	100
351	20241210	131000	158259070	3905	3905	3905	3905	82
352	20241210	130900	157938860	3905	3905	3905	3905	149
353	20241210	130800	157357015	3910	3910	3910	3910	0
354	20241210	130700	157357015	3910	3910	3910	3910	25
355	20241210	130600	157259265	3910	3905	3910	3905	139
356	20241210	130500	156716090	3905	3905	3905	3905	92
357	20241210	130400	156356830	3910	3910	3910	3910	112
358	20241210	130300	155918910	3905	3910	3910	3905	193
359	20241210	130200	155164995	3905	3905	3905	3905	154
360	20241210	130100	154563625	3910	3910	3910	3910	1
361	20241210	130000	154559715	3905	3905	3905	3905	65
362	20241210	125900	154305890	3905	3905	3905	3905	81
363	20241210	125800	153989585	3905	3905	3905	3905	163
364	20241210	125700	153353070	3905	3905	3905	3905	94
365	20241210	125600	152986000	3905	3905	3905	3905	0
366	20241210	125500	152986000	3905	3905	3910	3905	150
367	20241210	125400	152400230	3905	3905	3905	3905	63
368	20241210	125300	152154215	3905	3905	3905	3905	0
369	20241210	125200	152154215	3905	3905	3905	3905	81
370	20241210	125100	151837910	3910	3910	3910	3910	63
371	20241210	125000	151591580	3910	3915	3915	3910	232
372	20241210	124900	150683755	3910	3910	3910	3910	252
373	20241210	124800	149698435	3910	3905	3910	3905	82
374	20241210	124700	149378220	3905	3905	3905	3905	71
375	20241210	124600	149100965	3910	3910	3910	3910	2
376	20241210	124500	149093145	3915	3915	3915	3915	1
377	20241210	124400	149089230	3910	3910	3910	3910	81
378	20241210	124300	148772520	3910	3910	3910	3910	404
379	20241210	124200	147192880	3910	3910	3910	3910	0
380	20241210	124100	147192880	3910	3910	3910	3910	2
381	20241210	124000	147185060	3905	3905	3905	3905	144
382	20241210	123900	146622740	3905	3905	3905	3905	59
383	20241210	123800	146392345	3915	3915	3915	3915	0
384	20241210	123700	146392345	3915	3915	3915	3915	101
385	20241210	123600	145996930	3920	3920	3920	3920	0
386	20241210	123500	145996930	3920	3910	3920	3910	577
387	20241210	123400	143735860	3910	3910	3910	3910	70
388	20241210	123300	143462160	3910	3910	3910	3910	81
389	20241210	123200	143145450	3915	3915	3915	3915	60
390	20241210	123100	142910550	3910	3910	3910	3910	151
391	20241210	123000	142320140	3910	3920	3920	3910	740
392	20241210	122900	139424190	3920	3910	3920	3910	567
393	20241210	122800	137202755	3910	3915	3915	3910	222
394	20241210	122700	136334730	3910	3915	3915	3910	136
395	20241210	122600	135802670	3910	3910	3910	3910	63
396	20241210	122500	135556340	3910	3910	3910	3910	82
397	20241210	122400	135235720	3910	3910	3910	3910	149
398	20241210	122300	134653130	3915	3915	3915	3915	40
399	20241210	122200	134496530	3915	3915	3915	3915	7
400	20241210	122100	134469125	3920	3915	3920	3915	93
401	20241210	122000	134105025	3915	3915	3915	3915	144
402	20241210	121900	133541265	3915	3915	3915	3915	0
403	20241210	121800	133541265	3915	3915	3915	3915	81
404	20241210	121700	133224150	3915	3915	3915	3915	132
405	20241210	121600	132707370	3915	3915	3915	3915	84
406	20241210	121500	132378510	3915	3915	3915	3915	250
407	20241210	121400	131399760	3915	3915	3915	3915	207
408	20241210	121300	130589355	3915	3915	3915	3915	123
409	20241210	121200	130107810	3915	3915	3915	3915	81
410	20241210	121100	129790695	3915	3915	3915	3915	71
411	20241210	121000	129512730	3915	3915	3915	3915	82
412	20241210	120900	129191700	3915	3915	3915	3915	149
413	20241210	120800	128608365	3915	3920	3920	3915	109
414	20241210	120700	128181540	3920	3910	3920	3910	82
415	20241210	120600	127860910	3915	3915	3915	3915	93
416	20241210	120500	127496815	3920	3920	3920	3920	108
417	20241210	120400	127073455	3920	3920	3920	3920	0
418	20241210	120300	127073455	3920	3920	3920	3920	217
419	20241210	120200	126222815	3920	3920	3920	3920	69
420	20241210	120100	125952335	3920	3925	3925	3920	101
421	20241210	120000	125556335	3920	3920	3920	3920	124
422	20241210	115900	125070255	3920	3920	3920	3920	81
423	20241210	115800	124752735	3920	3920	3920	3920	100
424	20241210	115700	124360735	3920	3920	3920	3920	142
425	20241210	115600	123804095	3925	3920	3925	3920	83
426	20241210	115500	123478730	3925	3920	3925	3920	64
427	20241210	115400	123227845	3925	3925	3925	3925	1
428	20241210	115300	123223920	3920	3920	3925	3920	118
429	20241210	115200	122761355	3920	3920	3920	3920	81
430	20241210	115100	122443835	3925	3925	3925	3920	113
431	20241210	115000	122000625	3925	3925	3925	3925	77
432	20241210	114900	121698400	3930	3930	3930	3930	1
433	20241210	114800	121694470	3925	3930	3930	3925	148
434	20241210	114700	121113545	3935	3935	3935	3935	0
435	20241210	114600	121113545	3935	3930	3935	3930	84
436	20241210	114500	120783420	3935	3930	3935	3930	64
437	20241210	114400	120531895	3935	3925	3935	3925	82
438	20241210	114300	120210035	3930	3930	3930	3930	97
439	20241210	114200	119828825	3930	3930	3930	3930	143
440	20241210	114100	119266835	3935	3935	3935	3935	95
441	20241210	114000	118893010	3935	3945	3945	3935	286
442	20241210	113900	117765900	3950	3950	3950	3950	0
443	20241210	113800	117765900	3950	3950	3950	3950	19
444	20241210	113700	117690850	3950	3950	3950	3950	139
445	20241210	113600	117141800	3950	3950	3950	3950	82
446	20241210	113500	116817900	3950	3950	3950	3950	74
447	20241210	113400	116525600	3955	3955	3955	3955	0
448	20241210	113300	116525600	3955	3955	3955	3955	101
449	20241210	113200	116126145	3950	3950	3950	3950	500
450	20241210	113100	114151145	3945	3945	3945	3945	151
451	20241210	113000	113555450	3945	3945	3945	3945	11
452	20241210	112900	113512055	3945	3945	3950	3945	516
453	20241210	112800	111474785	3945	3945	3945	3945	63
454	20241210	112700	111226250	3945	3945	3945	3945	76
455	20241210	112600	110926430	3950	3945	3950	3945	83
456	20241210	112500	110598990	3945	3945	3945	3945	120
457	20241210	112400	110125590	3945	3945	3945	3945	0
458	20241210	112300	110125590	3945	3945	3945	3945	154
459	20241210	112200	109518060	3945	3935	3945	3935	382
460	20241210	112100	108014880	3935	3930	3935	3930	1376
461	20241210	112000	102601470	3930	3930	3930	3930	5
462	20241210	111900	102581820	3935	3935	3935	3935	0
463	20241210	111800	102581820	3935	3940	3940	3935	200
464	20241210	111700	101794815	3935	3925	3935	3925	605
465	20241210	111600	99414770	3925	3925	3925	3920	815
466	20241210	111500	96216755	3920	3920	3920	3920	0
467	20241210	111400	96216755	3920	3920	3925	3920	144
468	20241210	111300	95652270	3920	3920	3920	3920	336
469	20241210	111200	94335150	3915	3915	3915	3910	159
470	20241210	111100	93713035	3910	3910	3910	3910	145
471	20241210	111000	93146085	3910	3910	3910	3910	77
472	20241210	110900	92845015	3915	3915	3915	3915	0
473	20241210	110800	92845015	3915	3915	3920	3915	104
474	20241210	110700	92437350	3920	3910	3920	3910	83
475	20241210	110600	92112805	3910	3915	3920	3910	164
476	20241210	110500	91471225	3915	3915	3915	3915	9
477	20241210	110400	91435990	3915	3915	3915	3915	77
478	20241210	110300	91134535	3915	3910	3915	3910	236
479	20241210	110200	90211455	3915	3915	3920	3915	16
480	20241210	110100	90148810	3915	3915	3915	3910	92
481	20241210	110000	89789060	3915	3915	3920	3915	103
482	20241210	105900	89385725	3910	3915	3915	3910	312
483	20241210	105800	88164650	3920	3920	3920	3920	1
484	20241210	105700	88160730	3915	3915	3915	3915	78
485	20241210	105600	87855360	3915	3915	3915	3915	144
486	20241210	105500	87291600	3915	3915	3915	3915	70
487	20241210	105400	87017550	3920	3920	3920	3920	0
488	20241210	105300	87017550	3920	3920	3920	3920	68
489	20241210	105200	86750990	3920	3920	3925	3920	154
490	20241210	105100	86147260	3915	3920	3920	3915	82
491	20241210	105000	85826225	3920	3920	3920	3920	1
492	20241210	104900	85822305	3915	3920	3920	3915	109
493	20241210	104800	85395420	3915	3915	3915	3915	288
494	20241210	104700	84267900	3915	3915	3915	3915	0
495	20241210	104600	84267900	3915	3915	3915	3915	0
496	20241210	104500	84267900	3915	3915	3915	3915	153
497	20241210	104400	83668905	3915	3915	3920	3915	183
498	20241210	104300	82952455	3920	3920	3920	3920	10
499	20241210	104200	82913255	3920	3915	3920	3915	82
500	20241210	104100	82592220	3920	3915	3920	3915	82
501	20241210	104000	82271185	3920	3920	3920	3915	163
502	20241210	103900	81632535	3920	3920	3920	3920	0
503	20241210	103800	81632535	3920	3920	3920	3915	89
504	20241210	103700	81284090	3920	3915	3920	3915	85
505	20241210	103600	80951300	3915	3920	3920	3915	206
506	20241210	103500	80144190	3920	3920	3920	3920	4
507	20241210	103400	80128510	3920	3915	3920	3915	80
508	20241210	103300	79815300	3920	3915	3925	3915	183
509	20241210	103200	79098340	3920	3920	3920	3920	2
510	20241210	103100	79090500	3915	3915	3915	3915	62
511	20241210	103000	78847770	3915	3915	3915	3915	87
512	20241210	102900	78507165	3915	3925	3925	3915	157
513	20241210	102800	77891810	3925	3925	3925	3925	0
514	20241210	102700	77891810	3925	3920	3930	3920	178
515	20241210	102600	77193050	3925	3915	3925	3915	1261
516	20241210	102500	72250050	3920	3915	3920	3915	64
517	20241210	102400	71999485	3920	3920	3920	3920	1
518	20241210	102300	71995565	3920	3915	3920	3915	92
519	20241210	102200	71635380	3920	3915	3920	3915	296
520	20241210	102100	70476535	3915	3915	3915	3915	0
521	20241210	102000	70476535	3915	3915	3915	3915	0
522	20241210	101900	70476535	3915	3915	3915	3915	198
523	20241210	101800	69701365	3915	3920	3920	3915	98
524	20241210	101700	69317610	3920	3925	3925	3920	1052
525	20241210	101600	65193765	3920	3925	3925	3920	68
526	20241210	101500	64927180	3925	3925	3930	3925	103
527	20241210	101400	64522900	3930	3930	3930	3925	94
528	20241210	101300	64153940	3925	3925	3925	3925	98
529	20241210	101200	63769290	3930	3930	3930	3930	2
530	20241210	101100	63761430	3925	3925	3925	3925	162
531	20241210	101000	63125580	3930	3930	3930	3925	91
532	20241210	100900	62768300	3935	3935	3935	3935	0
533	20241210	100800	62768300	3935	3930	3935	3930	83
534	20241210	100700	62442105	3935	3930	3935	3930	188
535	20241210	100600	61703260	3935	3935	3935	3935	2
536	20241210	100500	61695390	3935	3935	3935	3935	1
537	20241210	100400	61691455	3935	3930	3935	3930	144
538	20241210	100300	61125505	3930	3935	3940	3930	90
539	20241210	100200	60771760	3935	3930	3940	3930	847
540	20241210	100100	57441800	3930	3930	3930	3930	0
541	20241210	100000	57441800	3930	3930	3930	3925	586
542	20241210	095900	55139265	3930	3935	3935	3930	123
543	20241210	095800	54655725	3935	3940	3940	3935	100
544	20241210	095700	54262105	3940	3940	3940	3940	74
545	20241210	095600	53970545	3940	3940	3940	3940	276
546	20241210	095500	52883105	3945	3940	3945	3940	50
547	20241210	095400	52686100	3945	3945	3945	3945	60
548	20241210	095300	52449400	3940	3940	3940	3940	354
549	20241210	095200	51054640	3945	3955	3955	3945	110
550	20241210	095100	50620195	3960	3960	3960	3960	0
551	20241210	095000	50620195	3960	3960	3960	3960	0
552	20241210	094900	50620195	3960	3960	3960	3960	50
553	20241210	094800	50422195	3965	3965	3965	3965	32
554	20241210	094700	50295315	3980	3970	3980	3970	265
555	20241210	094600	49242570	3970	3970	3970	3970	0
556	20241210	094500	49242570	3970	3980	3980	3970	110
557	20241210	094400	48805230	3980	3985	3990	3980	408
558	20241210	094300	47179835	3990	3990	3990	3990	26
559	20241210	094200	47076095	3990	3985	3990	3985	75
560	20241210	094100	46777160	3985	3990	3990	3985	224
561	20241210	094000	45884510	3990	3990	3990	3990	0
562	20241210	093900	45884510	3990	3990	3990	3990	34
563	20241210	093800	45748850	3990	3985	3990	3985	99
564	20241210	093700	45353845	3985	3985	3985	3985	258
565	20241210	093600	44325715	3990	3990	3990	3990	13
566	20241210	093500	44273845	3990	3985	3990	3985	1206
567	20241210	093400	39467930	3985	3985	3985	3985	76
568	20241210	093300	39165070	3990	3985	3990	3985	183
569	20241210	093200	38435685	3990	3990	3990	3990	12
570	20241210	093100	38387805	3985	3985	3985	3985	272
571	20241210	093000	37303885	3985	3950	3995	3940	654
572	20241210	092900	34711410	3970	3950	3990	3950	194
573	20241210	092800	33943460	3985	3950	3985	3950	312
574	20241210	092700	32707835	3950	3950	3950	3950	50
575	20241210	092600	32510335	3950	3940	3950	3920	419
576	20241210	092500	30863315	3930	3920	3930	3920	319
577	20241210	092400	29609955	3925	3925	3925	3925	601
578	20241210	092300	27251030	3920	3915	3920	3915	172
579	20241210	092200	26577540	3910	3915	3915	3910	269
580	20241210	092100	25525745	3915	3915	3915	3915	5
581	20241210	092000	25506170	3910	3910	3910	3910	32
582	20241210	091900	25381050	3910	3910	3910	3905	165
583	20241210	091800	24736610	3905	3905	3910	3905	162
584	20241210	091700	24103745	3905	3905	3905	3905	192
585	20241210	091600	23353985	3905	3900	3905	3900	8
586	20241210	091500	23322750	3905	3900	3905	3900	267
587	20241210	091400	22281415	3905	3905	3905	3905	10
588	20241210	091300	22242365	3905	3910	3910	3900	23
589	20241210	091200	22152455	3910	3905	3910	3905	924
590	20241210	091100	18543910	3905	3890	3905	3890	235
591	20241210	091000	17628930	3895	3895	3895	3895	736
592	20241210	090900	14762210	3895	3885	3895	3885	12
593	20241210	090800	14715480	3890	3900	3900	3890	100
594	20241210	090700	14326070	3905	3915	3915	3905	150
595	20241210	090600	13739095	3925	3925	3925	3925	4
596	20241210	090500	13723395	3925	3925	3925	3925	10
597	20241210	090400	13684145	3910	3910	3910	3910	52
598	20241210	090300	13480825	3900	3895	3900	3895	234
599	20241210	090200	12569145	3895	3880	3895	3875	1010
600	20241210	090100	8645420	3895	3895	3895	3895	1
601	20241210	090000	8641525	3870	3815	3870	3815	2265