KissMeData/081000/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195700	514216580	9700	9700	9700	9700	2654
3	20241209	195600	514216580	9700	9700	9700	9700	0
4	20241209	195500	514216580	9700	9700	9700	9700	0
5	20241209	195400	514216580	9700	9700	9700	9700	0
6	20241209	195300	514216580	9700	9700	9700	9700	0
7	20241209	195200	514216580	9700	9700	9700	9700	0
8	20241209	195100	514216580	9700	9700	9700	9700	0
9	20241209	195000	514216580	9700	9700	9700	9700	0
10	20241209	194900	514216580	9700	9700	9700	9700	0
11	20241209	194800	514216580	9700	9700	9700	9700	0
12	20241209	194700	514216580	9700	9700	9700	9700	0
13	20241209	194600	514216580	9700	9700	9700	9700	0
14	20241209	194500	514216580	9700	9700	9700	9700	0
15	20241209	194400	514216580	9700	9700	9700	9700	0
16	20241209	194300	514216580	9700	9700	9700	9700	0
17	20241209	194200	514216580	9700	9700	9700	9700	0
18	20241209	194100	514216580	9700	9700	9700	9700	0
19	20241209	194000	514216580	9700	9700	9700	9700	0
20	20241209	193900	514216580	9700	9700	9700	9700	0
21	20241209	193800	514216580	9700	9700	9700	9700	0
22	20241209	193700	514216580	9700	9700	9700	9700	0
23	20241209	193600	514216580	9700	9700	9700	9700	0
24	20241209	193500	514216580	9700	9700	9700	9700	0
25	20241209	193400	514216580	9700	9700	9700	9700	0
26	20241209	193300	514216580	9700	9700	9700	9700	0
27	20241209	193200	514216580	9700	9700	9700	9700	0
28	20241209	193100	514216580	9700	9700	9700	9700	0
29	20241209	193000	514216580	9700	9700	9700	9700	0
30	20241209	192900	514216580	9700	9700	9700	9700	0
31	20241209	192800	514216580	9700	9700	9700	9700	0
32	20241209	192700	514216580	9700	9700	9700	9700	2654
33	20241209	192600	514216580	9700	9700	9700	9700	0
34	20241209	192500	514216580	9700	9700	9700	9700	0
35	20241209	192400	514216580	9700	9700	9700	9700	0
36	20241209	192300	514216580	9700	9700	9700	9700	0
37	20241209	192200	514216580	9700	9700	9700	9700	0
38	20241209	192100	514216580	9700	9700	9700	9700	0
39	20241209	192000	514216580	9700	9700	9700	9700	0
40	20241209	191900	514216580	9700	9700	9700	9700	0
41	20241209	191800	514216580	9700	9700	9700	9700	0
42	20241209	191700	514216580	9700	9700	9700	9700	0
43	20241209	191600	514216580	9700	9700	9700	9700	0
44	20241209	191500	514216580	9700	9700	9700	9700	0
45	20241209	191400	514216580	9700	9700	9700	9700	0
46	20241209	191300	514216580	9700	9700	9700	9700	0
47	20241209	191200	514216580	9700	9700	9700	9700	0
48	20241209	191100	514216580	9700	9700	9700	9700	0
49	20241209	191000	514216580	9700	9700	9700	9700	0
50	20241209	190900	514216580	9700	9700	9700	9700	0
51	20241209	190800	514216580	9700	9700	9700	9700	0
52	20241209	190700	514216580	9700	9700	9700	9700	0
53	20241209	190600	514216580	9700	9700	9700	9700	0
54	20241209	190500	514216580	9700	9700	9700	9700	0
55	20241209	190400	514216580	9700	9700	9700	9700	0
56	20241209	190300	514216580	9700	9700	9700	9700	0
57	20241209	190200	514216580	9700	9700	9700	9700	0
58	20241209	190100	514216580	9700	9700	9700	9700	0
59	20241209	190000	514216580	9700	9700	9700	9700	0
60	20241209	185900	514216580	9700	9700	9700	9700	0
61	20241209	185800	514216580	9700	9700	9700	9700	0
62	20241209	185700	514216580	9700	9700	9700	9700	2654
63	20241209	185600	514216580	9700	9700	9700	9700	0
64	20241209	185500	514216580	9700	9700	9700	9700	0
65	20241209	185400	514216580	9700	9700	9700	9700	0
66	20241209	185300	514216580	9700	9700	9700	9700	0
67	20241209	185200	514216580	9700	9700	9700	9700	0
68	20241209	185100	514216580	9700	9700	9700	9700	0
69	20241209	185000	514216580	9700	9700	9700	9700	0
70	20241209	184900	514216580	9700	9700	9700	9700	0
71	20241209	184800	514216580	9700	9700	9700	9700	0
72	20241209	184700	514216580	9700	9700	9700	9700	0
73	20241209	184600	514216580	9700	9700	9700	9700	0
74	20241209	184500	514216580	9700	9700	9700	9700	0
75	20241209	184400	514216580	9700	9700	9700	9700	0
76	20241209	184300	514216580	9700	9700	9700	9700	0
77	20241209	184200	514216580	9700	9700	9700	9700	0
78	20241209	184100	514216580	9700	9700	9700	9700	0
79	20241209	184000	514216580	9700	9700	9700	9700	0
80	20241209	183900	514216580	9700	9700	9700	9700	0
81	20241209	183800	514216580	9700	9700	9700	9700	0
82	20241209	183700	514216580	9700	9700	9700	9700	0
83	20241209	183600	514216580	9700	9700	9700	9700	0
84	20241209	183500	514216580	9700	9700	9700	9700	0
85	20241209	183400	514216580	9700	9700	9700	9700	0
86	20241209	183300	514216580	9700	9700	9700	9700	0
87	20241209	183200	514216580	9700	9700	9700	9700	0
88	20241209	183100	514216580	9700	9700	9700	9700	0
89	20241209	183000	514216580	9700	9700	9700	9700	0
90	20241209	182900	514216580	9700	9700	9700	9700	0
91	20241209	182800	514216580	9700	9700	9700	9700	0
92	20241209	182700	514216580	9700	9700	9700	9700	2654
93	20241209	182600	514216580	9700	9700	9700	9700	0
94	20241209	182500	514216580	9700	9700	9700	9700	0
95	20241209	182400	514216580	9700	9700	9700	9700	0
96	20241209	182300	514216580	9700	9700	9700	9700	0
97	20241209	182200	514216580	9700	9700	9700	9700	0
98	20241209	182100	514216580	9700	9700	9700	9700	0
99	20241209	182000	514216580	9700	9700	9700	9700	0
100	20241209	181900	514216580	9700	9700	9700	9700	0
101	20241209	181800	514216580	9700	9700	9700	9700	0
102	20241209	181700	514216580	9700	9700	9700	9700	0
103	20241209	181600	514216580	9700	9700	9700	9700	0
104	20241209	181500	514216580	9700	9700	9700	9700	0
105	20241209	181400	514216580	9700	9700	9700	9700	0
106	20241209	181300	514216580	9700	9700	9700	9700	0
107	20241209	181200	514216580	9700	9700	9700	9700	0
108	20241209	181100	514216580	9700	9700	9700	9700	0
109	20241209	181000	514216580	9700	9700	9700	9700	0
110	20241209	180900	514216580	9700	9700	9700	9700	0
111	20241209	180800	514216580	9700	9700	9700	9700	0
112	20241209	180700	514216580	9700	9700	9700	9700	0
113	20241209	180600	514216580	9700	9700	9700	9700	0
114	20241209	180500	514216580	9700	9700	9700	9700	0
115	20241209	180400	514216580	9700	9700	9700	9700	0
116	20241209	180300	514216580	9700	9700	9700	9700	0
117	20241209	180200	514216580	9700	9700	9700	9700	0
118	20241209	180100	514216580	9700	9700	9700	9700	0
119	20241209	180000	514216580	9700	9700	9700	9700	0
120	20241209	175900	514216580	9700	9700	9700	9700	0
121	20241209	175800	514216580	9700	9700	9700	9700	0
122	20241209	175700	514216580	9700	9700	9700	9700	2654
123	20241209	175600	514216580	9700	9700	9700	9700	0
124	20241209	175500	514216580	9700	9700	9700	9700	0
125	20241209	175400	514216580	9700	9700	9700	9700	0
126	20241209	175300	514216580	9700	9700	9700	9700	0
127	20241209	175200	514216580	9700	9700	9700	9700	0
128	20241209	175100	514216580	9700	9700	9700	9700	0
129	20241209	175000	514216580	9700	9700	9700	9700	0
130	20241209	174900	514216580	9700	9700	9700	9700	0
131	20241209	174800	514216580	9700	9700	9700	9700	0
132	20241209	174700	514216580	9700	9700	9700	9700	0
133	20241209	174600	514216580	9700	9700	9700	9700	0
134	20241209	174500	514216580	9700	9700	9700	9700	0
135	20241209	174400	514216580	9700	9700	9700	9700	0
136	20241209	174300	514216580	9700	9700	9700	9700	0
137	20241209	174200	514216580	9700	9700	9700	9700	0
138	20241209	174100	514216580	9700	9700	9700	9700	0
139	20241209	174000	514216580	9700	9700	9700	9700	0
140	20241209	173900	514216580	9700	9700	9700	9700	0
141	20241209	173800	514216580	9700	9700	9700	9700	0
142	20241209	173700	514216580	9700	9700	9700	9700	0
143	20241209	173600	514216580	9700	9700	9700	9700	0
144	20241209	173500	514216580	9700	9700	9700	9700	0
145	20241209	173400	514216580	9700	9700	9700	9700	0
146	20241209	173300	514216580	9700	9700	9700	9700	0
147	20241209	173200	514216580	9700	9700	9700	9700	0
148	20241209	173100	514216580	9700	9700	9700	9700	0
149	20241209	173000	514216580	9700	9700	9700	9700	0
150	20241209	172900	514216580	9700	9700	9700	9700	0
151	20241209	172800	514216580	9700	9700	9700	9700	0
152	20241209	172700	514216580	9700	9700	9700	9700	2654
153	20241209	172600	514216580	9700	9700	9700	9700	0
154	20241209	172500	514216580	9700	9700	9700	9700	0
155	20241209	172400	514216580	9700	9700	9700	9700	0
156	20241209	172300	514216580	9700	9700	9700	9700	0
157	20241209	172200	514216580	9700	9700	9700	9700	0
158	20241209	172100	514216580	9700	9700	9700	9700	0
159	20241209	172000	514216580	9700	9700	9700	9700	0
160	20241209	171900	514216580	9700	9700	9700	9700	0
161	20241209	171800	514216580	9700	9700	9700	9700	0
162	20241209	171700	514216580	9700	9700	9700	9700	0
163	20241209	171600	514216580	9700	9700	9700	9700	0
164	20241209	171500	514216580	9700	9700	9700	9700	0
165	20241209	171400	514216580	9700	9700	9700	9700	0
166	20241209	171300	514216580	9700	9700	9700	9700	0
167	20241209	171200	514216580	9700	9700	9700	9700	0
168	20241209	171100	514216580	9700	9700	9700	9700	0
169	20241209	171000	514216580	9700	9700	9700	9700	0
170	20241209	170900	514216580	9700	9700	9700	9700	0
171	20241209	170800	514216580	9700	9700	9700	9700	0
172	20241209	170700	514216580	9700	9700	9700	9700	0
173	20241209	170600	514216580	9700	9700	9700	9700	0
174	20241209	170500	514216580	9700	9700	9700	9700	0
175	20241209	170400	514216580	9700	9700	9700	9700	0
176	20241209	170300	514216580	9700	9700	9700	9700	0
177	20241209	170200	514216580	9700	9700	9700	9700	0
178	20241209	170100	514216580	9700	9700	9700	9700	0
179	20241209	170000	514216580	9700	9700	9700	9700	0
180	20241209	165900	514216580	9700	9700	9700	9700	0
181	20241209	165800	514216580	9700	9700	9700	9700	0
182	20241209	165700	514216580	9700	9700	9700	9700	2654
183	20241209	165600	514216580	9700	9700	9700	9700	0
184	20241209	165500	514216580	9700	9700	9700	9700	0
185	20241209	165400	514216580	9700	9700	9700	9700	0
186	20241209	165300	514216580	9700	9700	9700	9700	0
187	20241209	165200	514216580	9700	9700	9700	9700	0
188	20241209	165100	514216580	9700	9700	9700	9700	0
189	20241209	165000	514216580	9700	9700	9700	9700	0
190	20241209	164900	514216580	9700	9700	9700	9700	0
191	20241209	164800	514216580	9700	9700	9700	9700	0
192	20241209	164700	514216580	9700	9700	9700	9700	0
193	20241209	164600	514216580	9700	9700	9700	9700	0
194	20241209	164500	514216580	9700	9700	9700	9700	0
195	20241209	164400	514216580	9700	9700	9700	9700	0
196	20241209	164300	514216580	9700	9700	9700	9700	0
197	20241209	164200	514216580	9700	9700	9700	9700	0
198	20241209	164100	514216580	9700	9700	9700	9700	0
199	20241209	164000	514216580	9700	9700	9700	9700	0
200	20241209	163900	514216580	9700	9700	9700	9700	0
201	20241209	163800	514216580	9700	9700	9700	9700	0
202	20241209	163700	514216580	9700	9700	9700	9700	0
203	20241209	163600	514216580	9700	9700	9700	9700	0
204	20241209	163500	514216580	9700	9700	9700	9700	0
205	20241209	163400	514216580	9700	9700	9700	9700	0
206	20241209	163300	514216580	9700	9700	9700	9700	0
207	20241209	163200	514216580	9700	9700	9700	9700	0
208	20241209	163100	514216580	9700	9700	9700	9700	0
209	20241209	163000	514216580	9700	9700	9700	9700	0
210	20241209	162900	514216580	9700	9700	9700	9700	0
211	20241209	162800	514216580	9700	9700	9700	9700	0
212	20241209	162700	514216580	9700	9700	9700	9700	2654
213	20241209	162600	514216580	9700	9700	9700	9700	0
214	20241209	162500	514216580	9700	9700	9700	9700	0
215	20241209	162400	514216580	9700	9700	9700	9700	0
216	20241209	162300	514216580	9700	9700	9700	9700	0
217	20241209	162200	514216580	9700	9700	9700	9700	0
218	20241209	162100	514216580	9700	9700	9700	9700	0
219	20241209	162000	514216580	9700	9700	9700	9700	0
220	20241209	161900	514216580	9700	9700	9700	9700	0
221	20241209	161800	514216580	9700	9700	9700	9700	0
222	20241209	161700	514216580	9700	9700	9700	9700	0
223	20241209	161600	514216580	9700	9700	9700	9700	0
224	20241209	161500	514216580	9700	9700	9700	9700	0
225	20241209	161400	514216580	9700	9700	9700	9700	0
226	20241209	161300	514216580	9700	9700	9700	9700	0
227	20241209	161200	514216580	9700	9700	9700	9700	0
228	20241209	161100	514216580	9700	9700	9700	9700	0
229	20241209	161000	514216580	9700	9700	9700	9700	0
230	20241209	160900	514216580	9700	9700	9700	9700	0
231	20241209	160800	514216580	9700	9700	9700	9700	0
232	20241209	160700	514216580	9700	9700	9700	9700	0
233	20241209	160600	514216580	9700	9700	9700	9700	0
234	20241209	160500	514216580	9700	9700	9700	9700	0
235	20241209	160400	514216580	9700	9700	9700	9700	0
236	20241209	160300	514216580	9700	9700	9700	9700	0
237	20241209	160200	514216580	9700	9700	9700	9700	0
238	20241209	160100	514216580	9700	9700	9700	9700	0
239	20241209	160000	514216580	9700	9700	9700	9700	0
240	20241209	155900	514216580	9700	9700	9700	9700	0
241	20241209	155800	514216580	9700	9700	9700	9700	0
242	20241209	155700	514216580	9700	9700	9700	9700	2654
243	20241209	155600	514216580	9700	9700	9700	9700	0
244	20241209	155500	514216580	9700	9700	9700	9700	0
245	20241209	155400	514216580	9700	9700	9700	9700	0
246	20241209	155300	514216580	9700	9700	9700	9700	0
247	20241209	155200	514216580	9700	9700	9700	9700	0
248	20241209	155100	514216580	9700	9700	9700	9700	0
249	20241209	155000	514216580	9700	9700	9700	9700	0
250	20241209	154900	514216580	9700	9700	9700	9700	0
251	20241209	154800	514216580	9700	9700	9700	9700	0
252	20241209	154700	514216580	9700	9700	9700	9700	0
253	20241209	154600	514216580	9700	9700	9700	9700	0
254	20241209	154500	514216580	9700	9700	9700	9700	0
255	20241209	154400	514216580	9700	9700	9700	9700	0
256	20241209	154300	514216580	9700	9700	9700	9700	0
257	20241209	154200	514216580	9700	9700	9700	9700	0
258	20241209	154100	514216580	9700	9700	9700	9700	0
259	20241209	154000	514216580	9700	9700	9700	9700	0
260	20241209	153900	514216580	9700	9700	9700	9700	0
261	20241209	153800	514216580	9700	9700	9700	9700	0
262	20241209	153700	514216580	9700	9700	9700	9700	0
263	20241209	153600	514216580	9700	9700	9700	9700	0
264	20241209	153500	514216580	9700	9700	9700	9700	0
265	20241209	153400	514216580	9700	9700	9700	9700	0
266	20241209	153300	514216580	9700	9700	9700	9700	0
267	20241209	153200	514216580	9700	9700	9700	9700	0
268	20241209	153100	514216580	9700	9700	9700	9700	0
269	20241209	153000	514216580	9700	9700	9700	9700	2654
270	20241209	152900	488472780	9890	9890	9890	9890	0
271	20241209	152800	488472780	9890	9890	9890	9890	0
272	20241209	152700	488472780	9890	9890	9890	9890	0
273	20241209	152600	488472780	9890	9890	9890	9890	0
274	20241209	152500	488472780	9890	9890	9890	9890	0
275	20241209	152400	488472780	9890	9890	9890	9890	0
276	20241209	152300	488472780	9890	9890	9890	9890	0
277	20241209	152200	488472780	9890	9890	9890	9890	0
278	20241209	152100	488472780	9890	9890	9890	9890	0
279	20241209	152000	488472780	9890	9890	9890	9890	0
280	20241209	151900	488472780	9890	9890	9890	9890	12
281	20241209	151800	488354100	9880	9880	9880	9880	4
282	20241209	151700	488314580	9890	9890	9890	9890	10
283	20241209	151600	488215680	9890	9800	9890	9800	300
284	20241209	151500	485251640	9770	9770	9770	9770	0
285	20241209	151400	485251640	9770	9770	9770	9770	37
286	20241209	151300	484890150	9800	9800	9800	9800	110
287	20241209	151200	483812150	9800	9800	9800	9800	2
288	20241209	151100	483792550	9800	9800	9800	9800	500
289	20241209	151000	478892550	9800	9800	9800	9770	915
290	20241209	150900	469935480	9800	9800	9800	9800	12
291	20241209	150800	469817880	9800	9800	9800	9800	0
292	20241209	150700	469817880	9800	9790	9800	9790	1090
293	20241209	150600	459136760	9780	9780	9780	9780	1
294	20241209	150500	459126980	9790	9790	9790	9790	0
295	20241209	150400	459126980	9790	9780	9790	9780	2
296	20241209	150300	459107410	9780	9790	9790	9780	7
297	20241209	150200	459038920	9790	9770	9790	9770	616
298	20241209	150100	453020540	9770	9770	9770	9770	0
299	20241209	150000	453020540	9770	9770	9770	9770	1
300	20241209	145900	453010770	9800	9790	9800	9790	10
301	20241209	145800	452912790	9770	9770	9770	9770	4
302	20241209	145700	452873710	9770	9750	9770	9750	6
303	20241209	145600	452815110	9740	9740	9740	9740	20
304	20241209	145500	452620310	9780	9750	9780	9740	23
305	20241209	145400	452395820	9750	9750	9750	9750	390
306	20241209	145300	448593320	9750	9750	9750	9750	171
307	20241209	145200	446926070	9750	9750	9750	9750	222
308	20241209	145100	444761570	9750	9750	9750	9750	0
309	20241209	145000	444761570	9750	9770	9770	9750	2189
310	20241209	144900	423416420	9770	9770	9780	9770	38
311	20241209	144800	423045150	9780	9780	9780	9780	1
312	20241209	144700	423035370	9780	9790	9790	9780	106
313	20241209	144600	421997640	9800	9800	9800	9800	30
314	20241209	144500	421703640	9800	9800	9800	9800	467
315	20241209	144400	417127040	9820	9810	9820	9810	87
316	20241209	144300	416272820	9820	9820	9820	9820	5
317	20241209	144200	416223720	9820	9820	9820	9820	0
318	20241209	144100	416223720	9820	9820	9820	9820	30
319	20241209	144000	415929120	9820	9820	9820	9820	0
320	20241209	143900	415929120	9820	9820	9820	9820	0
321	20241209	143800	415929120	9820	9820	9820	9820	0
322	20241209	143700	415929120	9820	9820	9820	9820	0
323	20241209	143600	415929120	9820	9820	9820	9820	1
324	20241209	143500	415919300	9820	9820	9820	9820	0
325	20241209	143400	415919300	9820	9810	9820	9810	9
326	20241209	143300	415831000	9820	9820	9820	9820	0
327	20241209	143200	415831000	9820	9840	9890	9820	211
328	20241209	143100	413755910	9830	9830	9830	9830	0
329	20241209	143000	413755910	9830	9830	9830	9830	0
330	20241209	142900	413755910	9830	9830	9830	9830	0
331	20241209	142800	413755910	9830	9830	9830	9830	0
332	20241209	142700	413755910	9830	9830	9830	9830	0
333	20241209	142600	413755910	9830	9830	9830	9830	0
334	20241209	142500	413755910	9830	9830	9830	9830	0
335	20241209	142400	413755910	9830	9830	9830	9830	98
336	20241209	142300	412792570	9830	9830	9830	9830	0
337	20241209	142200	412792570	9830	9830	9830	9830	0
338	20241209	142100	412792570	9830	9830	9830	9830	0
339	20241209	142000	412792570	9830	9830	9830	9830	0
340	20241209	141900	412792570	9830	9830	9830	9830	0
341	20241209	141800	412792570	9830	9830	9830	9830	0
342	20241209	141700	412792570	9830	9830	9830	9830	0
343	20241209	141600	412792570	9830	9860	9860	9830	54
344	20241209	141500	412261570	9840	9840	9840	9840	0
345	20241209	141400	412261570	9840	9840	9840	9840	16
346	20241209	141300	412104130	9860	9860	9860	9860	4
347	20241209	141200	412064690	9840	9840	9840	9840	5
348	20241209	141100	412015490	9830	9830	9830	9830	0
349	20241209	141000	412015490	9830	9830	9830	9830	0
350	20241209	140900	412015490	9830	9850	9850	9830	9
351	20241209	140800	411926960	9860	9860	9860	9860	1
352	20241209	140700	411917100	9840	9830	9840	9830	135
353	20241209	140600	410589650	9820	9820	9820	9820	13
354	20241209	140500	410461990	9800	9800	9800	9800	0
355	20241209	140400	410461990	9800	9800	9800	9800	20
356	20241209	140300	410265990	9800	9800	9800	9800	0
357	20241209	140200	410265990	9800	9800	9800	9800	0
358	20241209	140100	410265990	9800	9800	9800	9800	449
359	20241209	140000	405865790	9820	9800	9820	9800	200
360	20241209	135900	403901840	9770	9770	9770	9770	0
361	20241209	135800	403901840	9770	9800	9810	9770	202
362	20241209	135700	401928230	9770	9770	9770	9770	0
363	20241209	135600	401928230	9770	9780	9780	9760	794
364	20241209	135500	394178460	9770	9770	9770	9770	1
365	20241209	135400	394168690	9790	9790	9790	9790	5
366	20241209	135300	394119740	9760	9800	9800	9760	1074
367	20241209	135200	383624700	9810	9810	9810	9790	492
368	20241209	135100	378804170	9810	9810	9810	9810	5
369	20241209	135000	378755120	9790	9790	9790	9790	0
370	20241209	134900	378755120	9790	9790	9790	9790	0
371	20241209	134800	378755120	9790	9790	9790	9790	64
372	20241209	134700	378128560	9790	9790	9790	9790	5
373	20241209	134600	378079610	9790	9790	9790	9790	0
374	20241209	134500	378079610	9790	9790	9790	9790	2
375	20241209	134400	378060030	9790	9790	9790	9790	178
376	20241209	134300	376317410	9790	9790	9790	9790	30
377	20241209	134200	376023710	9790	9800	9800	9780	1261
378	20241209	134100	363679520	9780	9780	9780	9780	22
379	20241209	134000	363464360	9780	9780	9780	9780	1327
380	20241209	133900	350486300	9770	9770	9770	9770	84
381	20241209	133800	349665620	9780	9780	9780	9780	1
382	20241209	133700	349655840	9780	9780	9780	9780	10
383	20241209	133600	349558040	9780	9780	9780	9780	300
384	20241209	133500	346624040	9780	9780	9780	9780	64
385	20241209	133400	345998120	9770	9780	9780	9770	417
386	20241209	133300	341921400	9790	9790	9790	9790	0
387	20241209	133200	341921400	9790	9790	9790	9790	3
388	20241209	133100	341892030	9790	9790	9790	9790	20
389	20241209	133000	341696230	9790	9790	9790	9790	5
390	20241209	132900	341647280	9780	9780	9780	9780	1
391	20241209	132800	341637500	9790	9800	9800	9790	731
392	20241209	132700	334475000	9820	9820	9820	9820	1
393	20241209	132600	334465180	9820	9800	9820	9800	310
394	20241209	132500	331426980	9800	9800	9800	9800	0
395	20241209	132400	331426980	9800	9810	9810	9800	100
396	20241209	132300	330446940	9820	9820	9820	9820	1
397	20241209	132200	330437120	9830	9830	9830	9830	20
398	20241209	132100	330240520	9820	9820	9820	9820	0
399	20241209	132000	330240520	9820	9820	9820	9820	0
400	20241209	131900	330240520	9820	9820	9820	9820	0
401	20241209	131800	330240520	9820	9820	9820	9820	99
402	20241209	131700	329268340	9820	9820	9820	9820	0
403	20241209	131600	329268340	9820	9810	9820	9800	546
404	20241209	131500	323915480	9810	9810	9810	9810	20
405	20241209	131400	323719280	9800	9800	9800	9800	0
406	20241209	131300	323719280	9800	9800	9800	9800	0
407	20241209	131200	323719280	9800	9800	9800	9800	0
408	20241209	131100	323719280	9800	9800	9800	9800	530
409	20241209	131000	318525280	9800	9800	9800	9800	0
410	20241209	130900	318525280	9800	9820	9820	9800	1341
411	20241209	130800	305365290	9830	9830	9830	9830	23
412	20241209	130700	305139200	9820	9820	9820	9820	15
413	20241209	130600	304991900	9820	9820	9820	9820	10
414	20241209	130500	304893700	9830	9830	9830	9830	3
415	20241209	130400	304864210	9830	9830	9830	9830	50
416	20241209	130300	304372710	9830	9830	9830	9830	1
417	20241209	130200	304362880	9830	9830	9830	9830	34
418	20241209	130100	304028660	9830	9830	9830	9830	6
419	20241209	130000	303969680	9830	9840	9840	9830	2
420	20241209	125900	303950010	9840	9840	9840	9840	0
421	20241209	125800	303950010	9840	9830	9840	9830	21
422	20241209	125700	303743570	9830	9830	9830	9830	0
423	20241209	125600	303743570	9830	9830	9830	9830	0
424	20241209	125500	303743570	9830	9830	9830	9830	23
425	20241209	125400	303517480	9820	9820	9820	9820	0
426	20241209	125300	303517480	9820	9820	9820	9820	11
427	20241209	125200	303409460	9840	9840	9840	9840	2
428	20241209	125100	303389780	9810	9810	9810	9810	10
429	20241209	125000	303291680	9810	9820	9820	9810	100
430	20241209	124900	302310660	9820	9820	9820	9820	0
431	20241209	124800	302310660	9820	9840	9840	9820	749
432	20241209	124700	294953870	9840	9840	9840	9840	1
433	20241209	124600	294944030	9840	9840	9840	9840	10
434	20241209	124500	294845630	9830	9830	9830	9830	0
435	20241209	124400	294845630	9830	9830	9830	9830	34
436	20241209	124300	294511410	9830	9830	9840	9830	106
437	20241209	124200	293469330	9830	9840	9840	9830	19
438	20241209	124100	293282530	9840	9840	9840	9840	1
439	20241209	124000	293272690	9840	9830	9840	9830	120
440	20241209	123900	292092890	9840	9840	9840	9840	20
441	20241209	123800	291896090	9840	9840	9840	9840	0
442	20241209	123700	291896090	9840	9870	9870	9840	2207
443	20241209	123600	270147030	9890	9890	9890	9890	1
444	20241209	123500	270137140	9880	9880	9880	9880	7
445	20241209	123400	270067980	9880	9880	9880	9880	1
446	20241209	123300	270058100	9880	9880	9880	9880	303
447	20241209	123200	267064460	9880	9880	9880	9880	0
448	20241209	123100	267064460	9880	9880	9880	9880	0
449	20241209	123000	267064460	9880	9880	9880	9880	1
450	20241209	122900	267054580	9880	9880	9880	9880	27
451	20241209	122800	266787820	9870	9860	9870	9860	123
452	20241209	122700	265573820	9870	9870	9870	9870	0
453	20241209	122600	265573820	9870	9870	9870	9870	0
454	20241209	122500	265573820	9870	9860	9870	9860	20
455	20241209	122400	265376610	9860	9860	9860	9860	0
456	20241209	122300	265376610	9860	9860	9860	9860	0
457	20241209	122200	265376610	9860	9860	9860	9860	0
458	20241209	122100	265376610	9860	9860	9860	9860	101
459	20241209	122000	264380750	9870	9870	9870	9870	0
460	20241209	121900	264380750	9870	9870	9870	9870	1
461	20241209	121800	264370880	9870	9870	9870	9870	0
462	20241209	121700	264370880	9870	9870	9870	9870	0
463	20241209	121600	264370880	9870	9870	9870	9870	0
464	20241209	121500	264370880	9870	9870	9870	9870	103
465	20241209	121400	263354270	9870	9870	9870	9870	1
466	20241209	121300	263344400	9850	9850	9850	9850	0
467	20241209	121200	263344400	9850	9850	9850	9850	0
468	20241209	121100	263344400	9850	9850	9850	9850	200
469	20241209	121000	261374400	9870	9870	9870	9870	0
470	20241209	120900	261374400	9870	9870	9870	9870	0
471	20241209	120800	261374400	9870	9870	9870	9870	1
472	20241209	120700	261364530	9840	9840	9840	9840	0
473	20241209	120600	261364530	9840	9840	9840	9840	0
474	20241209	120500	261364530	9840	9850	9850	9840	256
475	20241209	120400	258844930	9840	9840	9840	9840	10
476	20241209	120300	258746530	9840	9850	9850	9840	6
477	20241209	120200	258687480	9850	9850	9850	9850	100
478	20241209	120100	257702480	9840	9840	9840	9840	0
479	20241209	120000	257702480	9840	9840	9840	9840	0
480	20241209	115900	257702480	9840	9840	9840	9840	4
481	20241209	115800	257663120	9840	9840	9840	9840	0
482	20241209	115700	257663120	9840	9850	9850	9840	41
483	20241209	115600	257259670	9840	9840	9840	9840	10
484	20241209	115500	257161270	9840	9840	9840	9840	1
485	20241209	115400	257151430	9840	9840	9840	9840	2
486	20241209	115300	257131750	9840	9840	9840	9840	4
487	20241209	115200	257092390	9840	9840	9840	9840	1
488	20241209	115100	257082550	9840	9820	9840	9820	17
489	20241209	115000	256915430	9830	9840	9840	9830	271
490	20241209	114900	254250510	9840	9840	9840	9840	11
491	20241209	114800	254142270	9850	9850	9850	9850	1
492	20241209	114700	254132420	9850	9850	9850	9850	0
493	20241209	114600	254132420	9850	9850	9850	9850	1
494	20241209	114500	254122570	9850	9850	9850	9850	0
495	20241209	114400	254122570	9850	9850	9850	9850	2
496	20241209	114300	254102870	9850	9850	9850	9850	0
497	20241209	114200	254102870	9850	9850	9850	9850	2
498	20241209	114100	254083170	9850	9840	9850	9840	11
499	20241209	114000	253974830	9850	9850	9850	9850	1
500	20241209	113900	253964980	9840	9840	9840	9840	60
501	20241209	113800	253374580	9840	9840	9840	9840	4
502	20241209	113700	253335220	9850	9850	9850	9850	2
503	20241209	113600	253315520	9840	9840	9840	9840	100
504	20241209	113500	252331520	9850	9850	9850	9850	2
505	20241209	113400	252311820	9850	9850	9850	9850	27
506	20241209	113300	252045870	9860	9860	9860	9860	3
507	20241209	113200	252016290	9860	9860	9860	9860	0
508	20241209	113100	252016290	9860	9860	9860	9860	2
509	20241209	113000	251996570	9860	9860	9860	9860	0
510	20241209	112900	251996570	9860	9840	9860	9840	5
511	20241209	112800	251947290	9840	9840	9840	9840	90
512	20241209	112700	251061690	9830	9830	9830	9830	79
513	20241209	112600	250285120	9840	9840	9840	9840	1
514	20241209	112500	250275280	9840	9850	9850	9840	39
515	20241209	112400	249891500	9850	9860	9860	9850	407
516	20241209	112300	245882540	9860	9860	9860	9860	52
517	20241209	112200	245369820	9860	9860	9860	9860	0
518	20241209	112100	245369820	9860	9860	9860	9850	44
519	20241209	112000	244936010	9860	9860	9860	9860	0
520	20241209	111900	244936010	9860	9860	9860	9860	14
521	20241209	111800	244797970	9880	9880	9880	9880	1
522	20241209	111700	244788090	9860	9860	9860	9860	82
523	20241209	111600	243979570	9860	9860	9860	9860	131
524	20241209	111500	242687910	9860	9860	9860	9860	0
525	20241209	111400	242687910	9860	9860	9860	9860	24
526	20241209	111300	242451270	9860	9880	9880	9860	101
527	20241209	111200	241455340	9880	9870	9880	9870	36
528	20241209	111100	241099950	9880	9880	9880	9880	0
529	20241209	111000	241099950	9880	9880	9880	9880	3
530	20241209	110900	241070310	9880	9880	9880	9880	0
531	20241209	110800	241070310	9880	9880	9880	9880	0
532	20241209	110700	241070310	9880	9880	9880	9880	3
533	20241209	110600	241040670	9880	9880	9880	9880	0
534	20241209	110500	241040670	9880	9880	9880	9880	50
535	20241209	110400	240546670	9890	9890	9890	9890	0
536	20241209	110300	240546670	9890	9890	9890	9890	0
537	20241209	110200	240546670	9890	9890	9910	9890	467
538	20241209	110100	235927620	9910	9910	9910	9910	1
539	20241209	110000	235917710	9910	9910	9910	9910	0
540	20241209	105900	235917710	9910	9910	9910	9910	0
541	20241209	105800	235917710	9910	9910	9910	9910	0
542	20241209	105700	235917710	9910	9910	9910	9910	0
543	20241209	105600	235917710	9910	9910	9910	9910	1
544	20241209	105500	235907800	9900	9900	9900	9900	0
545	20241209	105400	235907800	9900	9900	9900	9900	100
546	20241209	105300	234917800	9890	9890	9890	9890	95
547	20241209	105200	233978250	9900	9900	9900	9900	13
548	20241209	105100	233849550	9910	9910	9910	9910	0
549	20241209	105000	233849550	9910	9900	9910	9900	6
550	20241209	104900	233790140	9900	9900	9900	9900	0
551	20241209	104800	233790140	9900	9900	9900	9900	162
552	20241209	104700	232186340	9910	9910	9910	9910	0
553	20241209	104600	232186340	9910	9910	9910	9910	9
554	20241209	104500	232097150	9910	9910	9910	9910	1
555	20241209	104400	232087240	9910	9910	9910	9910	100
556	20241209	104300	231096240	9920	9920	9920	9920	0
557	20241209	104200	231096240	9920	9920	9920	9920	0
558	20241209	104100	231096240	9920	9920	9920	9920	0
559	20241209	104000	231096240	9920	9910	9920	9900	165
560	20241209	103900	229460730	9910	9910	9910	9910	3
561	20241209	103800	229431000	9920	9920	9920	9920	4
562	20241209	103700	229391320	9920	9920	9920	9920	0
563	20241209	103600	229391320	9920	9920	9920	9920	11
564	20241209	103500	229282200	9920	9920	9920	9920	1
565	20241209	103400	229272280	9900	9950	9950	9900	1006
566	20241209	103300	219306510	9950	9950	9950	9950	2
567	20241209	103200	219286610	9950	9950	9950	9950	1
568	20241209	103100	219276660	9950	9950	9950	9950	0
569	20241209	103000	219276660	9950	9950	9950	9950	0
570	20241209	102900	219276660	9950	9950	9950	9950	1
571	20241209	102800	219266710	9950	9940	9950	9940	11
572	20241209	102700	219157360	9940	9940	9940	9940	8
573	20241209	102600	219077840	9960	9950	9960	9950	2
574	20241209	102500	219057930	9930	9930	9930	9930	170
575	20241209	102400	217369830	9930	9930	9930	9930	0
576	20241209	102300	217369830	9930	9920	9960	9920	1826
577	20241209	102200	199241650	9920	9920	9920	9920	0
578	20241209	102100	199241650	9920	9920	9920	9920	0
579	20241209	102000	199241650	9920	9920	9920	9920	0
580	20241209	101900	199241650	9920	9920	9920	9920	181
581	20241209	101800	197446130	9920	9920	9920	9920	242
582	20241209	101700	195045490	9920	9920	9920	9920	58
583	20241209	101600	194470130	9920	9920	9920	9920	115
584	20241209	101500	193329330	9940	9950	9950	9940	465
585	20241209	101400	188706620	9950	9990	10000	9950	181
586	20241209	101300	186904520	10000	9990	10000	9990	411
587	20241209	101200	182795240	9990	9990	9990	9970	4
588	20241209	101100	182755320	9990	9990	9990	9990	1
589	20241209	101000	182745330	9990	9990	9990	9990	50
590	20241209	100900	182245830	9990	9990	9990	9990	0
591	20241209	100800	182245830	9990	9990	9990	9990	1
592	20241209	100700	182235840	9990	9990	9990	9990	50
593	20241209	100600	181736340	9980	9970	9990	9970	102
594	20241209	100500	180718380	9980	9960	9980	9960	4
595	20241209	100400	180678520	9950	9990	9990	9950	873
596	20241209	100300	171991540	10000	10000	10000	10000	0
597	20241209	100200	171991540	10000	10000	10000	10000	1
598	20241209	100100	171981540	10000	9980	10000	9980	5
599	20241209	100000	171931620	9980	9980	9980	9980	1
600	20241209	095900	171921640	9950	9950	10000	9950	12
601	20241209	095800	171801840	10000	9930	10000	9930	40
602	20241209	095700	171404550	9930	9920	9930	9920	102
603	20241209	095600	170391710	9890	9890	9890	9890	10
604	20241209	095500	170292810	9890	9890	9900	9890	172
605	20241209	095400	168591720	9890	9900	9900	9890	114
606	20241209	095300	167463150	9930	9930	9930	9930	93
607	20241209	095200	166539660	9910	9930	9930	9910	107
608	20241209	095100	165479250	9930	9930	9930	9930	1
609	20241209	095000	165469320	9930	9960	9960	9930	285
610	20241209	094900	162636270	9960	9930	9960	9930	2
611	20241209	094800	162616380	9930	9930	9930	9930	86
612	20241209	094700	161762400	9930	9900	9960	9900	5
613	20241209	094600	161712780	9950	9870	9950	9870	104
614	20241209	094500	160678410	9840	9870	9950	9840	32
615	20241209	094400	160363390	9870	9860	9960	9860	24
616	20241209	094300	160126250	9830	9850	9860	9830	10
617	20241209	094200	160027760	9850	9850	9850	9850	873
618	20241209	094100	151428710	9810	9810	9810	9810	100
619	20241209	094000	150447710	9810	9800	9820	9800	903
620	20241209	093900	141585550	9790	9790	9790	9790	0
621	20241209	093800	141585550	9790	9790	9790	9790	52
622	20241209	093700	141076470	9800	9800	9800	9800	101
623	20241209	093600	140086670	9820	9840	9840	9810	363
624	20241209	093500	136519920	9830	9840	9840	9830	13
625	20241209	093400	136392010	9840	9840	9850	9830	203
626	20241209	093300	134393240	9840	9810	9840	9810	24
627	20241209	093200	134157140	9810	9790	9810	9790	22
628	20241209	093100	133941520	9800	9760	9800	9760	370
629	20241209	093000	130318430	9760	9770	9800	9750	343
630	20241209	092900	126968620	9780	9830	9840	9780	1463
631	20241209	092800	112624460	9800	9850	9850	9800	777
632	20241209	092700	105006530	9850	9880	9880	9850	107
633	20241209	092600	103952430	9880	9850	9880	9850	45
634	20241209	092500	103509150	9850	9870	9870	9850	215
635	20241209	092400	101390320	9880	9910	9930	9870	1229
636	20241209	092300	89220980	9930	9960	9960	9900	1692
637	20241209	092200	72439390	9960	9980	10010	9960	162
638	20241209	092100	70825390	9980	9980	10030	9980	7
639	20241209	092000	70755440	9980	9990	9990	9980	5
640	20241209	091900	70705520	9980	9990	10040	9980	868
641	20241209	091800	62029300	10010	10010	10010	10010	14
642	20241209	091700	61889160	10040	9990	10040	9990	123
643	20241209	091600	60660340	9980	10000	10000	9980	43
644	20241209	091500	60230770	10030	10000	10030	9970	1835
645	20241209	091400	41881880	10000	10020	10020	10000	451
646	20241209	091300	37370420	10040	10040	10040	10040	9
647	20241209	091200	37280060	10020	10030	10110	10020	134
648	20241209	091100	35931860	10040	10020	10040	10000	791
649	20241209	091000	28007970	10020	10010	10020	10000	344
650	20241209	090900	24564220	10020	10030	10030	10020	125
651	20241209	090800	23311530	10030	10040	10040	10030	71
652	20241209	090700	22599350	10070	10200	10200	10040	1093
653	20241209	090600	11599310	10090	10080	10090	10070	39
654	20241209	090500	11206170	10200	10200	10200	10200	11
655	20241209	090400	11093970	10200	10200	10200	10200	1
656	20241209	090300	11083770	10060	10100	10200	10060	356
657	20241209	090200	7491290	10110	10160	10160	10110	75
658	20241209	090100	6732000	10200	10200	10200	10200	0
659	20241209	090000	6732000	10200	10200	10200	10200	660