KissMeData/403550/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	213400	56160150	17920	17920	17920	17920	100
3	20241211	213300	56160150	17920	17920	17920	17920	0
4	20241211	213200	56160150	17920	17920	17920	17920	0
5	20241211	213100	56160150	17920	17920	17920	17920	0
6	20241211	213000	56160150	17920	17920	17920	17920	0
7	20241211	212900	56160150	17920	17920	17920	17920	0
8	20241211	212800	56160150	17920	17920	17920	17920	0
9	20241211	212700	56160150	17920	17920	17920	17920	0
10	20241211	212600	56160150	17920	17920	17920	17920	0
11	20241211	212500	56160150	17920	17920	17920	17920	0
12	20241211	212400	56160150	17920	17920	17920	17920	0
13	20241211	212300	56160150	17920	17920	17920	17920	0
14	20241211	212200	56160150	17920	17920	17920	17920	0
15	20241211	212100	56160150	17920	17920	17920	17920	0
16	20241211	212000	56160150	17920	17920	17920	17920	0
17	20241211	211900	56160150	17920	17920	17920	17920	0
18	20241211	211800	56160150	17920	17920	17920	17920	0
19	20241211	211700	56160150	17920	17920	17920	17920	0
20	20241211	211600	56160150	17920	17920	17920	17920	0
21	20241211	211500	56160150	17920	17920	17920	17920	0
22	20241211	211400	56160150	17920	17920	17920	17920	0
23	20241211	211300	56160150	17920	17920	17920	17920	0
24	20241211	211200	56160150	17920	17920	17920	17920	0
25	20241211	211100	56160150	17920	17920	17920	17920	0
26	20241211	211000	56160150	17920	17920	17920	17920	0
27	20241211	210900	56160150	17920	17920	17920	17920	0
28	20241211	210800	56160150	17920	17920	17920	17920	0
29	20241211	210700	56160150	17920	17920	17920	17920	0
30	20241211	210600	56160150	17920	17920	17920	17920	0
31	20241211	210500	56160150	17920	17920	17920	17920	0
32	20241211	210400	56160150	17920	17920	17920	17920	100
33	20241211	210300	56160150	17920	17920	17920	17920	0
34	20241211	210200	56160150	17920	17920	17920	17920	0
35	20241211	210100	56160150	17920	17920	17920	17920	0
36	20241211	210000	56160150	17920	17920	17920	17920	0
37	20241211	205900	56160150	17920	17920	17920	17920	0
38	20241211	205800	56160150	17920	17920	17920	17920	0
39	20241211	205700	56160150	17920	17920	17920	17920	0
40	20241211	205600	56160150	17920	17920	17920	17920	0
41	20241211	205500	56160150	17920	17920	17920	17920	0
42	20241211	205400	56160150	17920	17920	17920	17920	0
43	20241211	205300	56160150	17920	17920	17920	17920	0
44	20241211	205200	56160150	17920	17920	17920	17920	0
45	20241211	205100	56160150	17920	17920	17920	17920	0
46	20241211	205000	56160150	17920	17920	17920	17920	0
47	20241211	204900	56160150	17920	17920	17920	17920	0
48	20241211	204800	56160150	17920	17920	17920	17920	0
49	20241211	204700	56160150	17920	17920	17920	17920	0
50	20241211	204600	56160150	17920	17920	17920	17920	0
51	20241211	204500	56160150	17920	17920	17920	17920	0
52	20241211	204400	56160150	17920	17920	17920	17920	0
53	20241211	204300	56160150	17920	17920	17920	17920	0
54	20241211	204200	56160150	17920	17920	17920	17920	0
55	20241211	204100	56160150	17920	17920	17920	17920	0
56	20241211	204000	56160150	17920	17920	17920	17920	0
57	20241211	203900	56160150	17920	17920	17920	17920	0
58	20241211	203800	56160150	17920	17920	17920	17920	0
59	20241211	203700	56160150	17920	17920	17920	17920	0
60	20241211	203600	56160150	17920	17920	17920	17920	0
61	20241211	203500	56160150	17920	17920	17920	17920	0
62	20241211	203400	56160150	17920	17920	17920	17920	100
63	20241211	203300	56160150	17920	17920	17920	17920	0
64	20241211	203200	56160150	17920	17920	17920	17920	0
65	20241211	203100	56160150	17920	17920	17920	17920	0
66	20241211	203000	56160150	17920	17920	17920	17920	0
67	20241211	202900	56160150	17920	17920	17920	17920	0
68	20241211	202800	56160150	17920	17920	17920	17920	0
69	20241211	202700	56160150	17920	17920	17920	17920	0
70	20241211	202600	56160150	17920	17920	17920	17920	0
71	20241211	202500	56160150	17920	17920	17920	17920	0
72	20241211	202400	56160150	17920	17920	17920	17920	0
73	20241211	202300	56160150	17920	17920	17920	17920	0
74	20241211	202200	56160150	17920	17920	17920	17920	0
75	20241211	202100	56160150	17920	17920	17920	17920	0
76	20241211	202000	56160150	17920	17920	17920	17920	0
77	20241211	201900	56160150	17920	17920	17920	17920	0
78	20241211	201800	56160150	17920	17920	17920	17920	0
79	20241211	201700	56160150	17920	17920	17920	17920	0
80	20241211	201600	56160150	17920	17920	17920	17920	0
81	20241211	201500	56160150	17920	17920	17920	17920	0
82	20241211	201400	56160150	17920	17920	17920	17920	0
83	20241211	201300	56160150	17920	17920	17920	17920	0
84	20241211	201200	56160150	17920	17920	17920	17920	0
85	20241211	201100	56160150	17920	17920	17920	17920	0
86	20241211	201000	56160150	17920	17920	17920	17920	0
87	20241211	200900	56160150	17920	17920	17920	17920	0
88	20241211	200800	56160150	17920	17920	17920	17920	0
89	20241211	200700	56160150	17920	17920	17920	17920	0
90	20241211	200600	56160150	17920	17920	17920	17920	0
91	20241211	200500	56160150	17920	17920	17920	17920	0
92	20241211	200400	56160150	17920	17920	17920	17920	100
93	20241211	200300	56160150	17920	17920	17920	17920	0
94	20241211	200200	56160150	17920	17920	17920	17920	0
95	20241211	200100	56160150	17920	17920	17920	17920	0
96	20241211	200000	56160150	17920	17920	17920	17920	0
97	20241211	195900	56160150	17920	17920	17920	17920	0
98	20241211	195800	56160150	17920	17920	17920	17920	0
99	20241211	195700	56160150	17920	17920	17920	17920	0
100	20241211	195600	56160150	17920	17920	17920	17920	0
101	20241211	195500	56160150	17920	17920	17920	17920	0
102	20241211	195400	56160150	17920	17920	17920	17920	0
103	20241211	195300	56160150	17920	17920	17920	17920	0
104	20241211	195200	56160150	17920	17920	17920	17920	0
105	20241211	195100	56160150	17920	17920	17920	17920	0
106	20241211	195000	56160150	17920	17920	17920	17920	0
107	20241211	194900	56160150	17920	17920	17920	17920	0
108	20241211	194800	56160150	17920	17920	17920	17920	0
109	20241211	194700	56160150	17920	17920	17920	17920	0
110	20241211	194600	56160150	17920	17920	17920	17920	0
111	20241211	194500	56160150	17920	17920	17920	17920	0
112	20241211	194400	56160150	17920	17920	17920	17920	0
113	20241211	194300	56160150	17920	17920	17920	17920	0
114	20241211	194200	56160150	17920	17920	17920	17920	0
115	20241211	194100	56160150	17920	17920	17920	17920	0
116	20241211	194000	56160150	17920	17920	17920	17920	0
117	20241211	193900	56160150	17920	17920	17920	17920	0
118	20241211	193800	56160150	17920	17920	17920	17920	0
119	20241211	193700	56160150	17920	17920	17920	17920	0
120	20241211	193600	56160150	17920	17920	17920	17920	0
121	20241211	193500	56160150	17920	17920	17920	17920	0
122	20241211	193400	56160150	17920	17920	17920	17920	100
123	20241211	193300	56160150	17920	17920	17920	17920	0
124	20241211	193200	56160150	17920	17920	17920	17920	0
125	20241211	193100	56160150	17920	17920	17920	17920	0
126	20241211	193000	56160150	17920	17920	17920	17920	0
127	20241211	192900	56160150	17920	17920	17920	17920	0
128	20241211	192800	56160150	17920	17920	17920	17920	0
129	20241211	192700	56160150	17920	17920	17920	17920	0
130	20241211	192600	56160150	17920	17920	17920	17920	0
131	20241211	192500	56160150	17920	17920	17920	17920	0
132	20241211	192400	56160150	17920	17920	17920	17920	0
133	20241211	192300	56160150	17920	17920	17920	17920	0
134	20241211	192200	56160150	17920	17920	17920	17920	0
135	20241211	192100	56160150	17920	17920	17920	17920	0
136	20241211	192000	56160150	17920	17920	17920	17920	0
137	20241211	191900	56160150	17920	17920	17920	17920	0
138	20241211	191800	56160150	17920	17920	17920	17920	0
139	20241211	191700	56160150	17920	17920	17920	17920	0
140	20241211	191600	56160150	17920	17920	17920	17920	0
141	20241211	191500	56160150	17920	17920	17920	17920	0
142	20241211	191400	56160150	17920	17920	17920	17920	0
143	20241211	191300	56160150	17920	17920	17920	17920	0
144	20241211	191200	56160150	17920	17920	17920	17920	0
145	20241211	191100	56160150	17920	17920	17920	17920	0
146	20241211	191000	56160150	17920	17920	17920	17920	0
147	20241211	190900	56160150	17920	17920	17920	17920	0
148	20241211	190800	56160150	17920	17920	17920	17920	0
149	20241211	190700	56160150	17920	17920	17920	17920	0
150	20241211	190600	56160150	17920	17920	17920	17920	0
151	20241211	190500	56160150	17920	17920	17920	17920	0
152	20241211	190400	56160150	17920	17920	17920	17920	100
153	20241211	190300	56160150	17920	17920	17920	17920	0
154	20241211	190200	56160150	17920	17920	17920	17920	0
155	20241211	190100	56160150	17920	17920	17920	17920	0
156	20241211	190000	56160150	17920	17920	17920	17920	0
157	20241211	185900	56160150	17920	17920	17920	17920	0
158	20241211	185800	56160150	17920	17920	17920	17920	0
159	20241211	185700	56160150	17920	17920	17920	17920	0
160	20241211	185600	56160150	17920	17920	17920	17920	0
161	20241211	185500	56160150	17920	17920	17920	17920	0
162	20241211	185400	56160150	17920	17920	17920	17920	0
163	20241211	185300	56160150	17920	17920	17920	17920	0
164	20241211	185200	56160150	17920	17920	17920	17920	0
165	20241211	185100	56160150	17920	17920	17920	17920	0
166	20241211	185000	56160150	17920	17920	17920	17920	0
167	20241211	184900	56160150	17920	17920	17920	17920	0
168	20241211	184800	56160150	17920	17920	17920	17920	0
169	20241211	184700	56160150	17920	17920	17920	17920	0
170	20241211	184600	56160150	17920	17920	17920	17920	0
171	20241211	184500	56160150	17920	17920	17920	17920	0
172	20241211	184400	56160150	17920	17920	17920	17920	0
173	20241211	184300	56160150	17920	17920	17920	17920	0
174	20241211	184200	56160150	17920	17920	17920	17920	0
175	20241211	184100	56160150	17920	17920	17920	17920	0
176	20241211	184000	56160150	17920	17920	17920	17920	0
177	20241211	183900	56160150	17920	17920	17920	17920	0
178	20241211	183800	56160150	17920	17920	17920	17920	0
179	20241211	183700	56160150	17920	17920	17920	17920	0
180	20241211	183600	56160150	17920	17920	17920	17920	0
181	20241211	183500	56160150	17920	17920	17920	17920	0
182	20241211	183400	56160150	17920	17920	17920	17920	100
183	20241211	183300	56160150	17920	17920	17920	17920	0
184	20241211	183200	56160150	17920	17920	17920	17920	0
185	20241211	183100	56160150	17920	17920	17920	17920	0
186	20241211	183000	56160150	17920	17920	17920	17920	0
187	20241211	182900	56160150	17920	17920	17920	17920	0
188	20241211	182800	56160150	17920	17920	17920	17920	0
189	20241211	182700	56160150	17920	17920	17920	17920	0
190	20241211	182600	56160150	17920	17920	17920	17920	0
191	20241211	182500	56160150	17920	17920	17920	17920	0
192	20241211	182400	56160150	17920	17920	17920	17920	0
193	20241211	182300	56160150	17920	17920	17920	17920	0
194	20241211	182200	56160150	17920	17920	17920	17920	0
195	20241211	182100	56160150	17920	17920	17920	17920	0
196	20241211	182000	56160150	17920	17920	17920	17920	0
197	20241211	181900	56160150	17920	17920	17920	17920	0
198	20241211	181800	56160150	17920	17920	17920	17920	0
199	20241211	181700	56160150	17920	17920	17920	17920	0
200	20241211	181600	56160150	17920	17920	17920	17920	0
201	20241211	181500	56160150	17920	17920	17920	17920	0
202	20241211	181400	56160150	17920	17920	17920	17920	0
203	20241211	181300	56160150	17920	17920	17920	17920	0
204	20241211	181200	56160150	17920	17920	17920	17920	0
205	20241211	181100	56160150	17920	17920	17920	17920	0
206	20241211	181000	56160150	17920	17920	17920	17920	0
207	20241211	180900	56160150	17920	17920	17920	17920	0
208	20241211	180800	56160150	17920	17920	17920	17920	0
209	20241211	180700	56160150	17920	17920	17920	17920	0
210	20241211	180600	56160150	17920	17920	17920	17920	0
211	20241211	180500	56160150	17920	17920	17920	17920	0
212	20241211	180400	56160150	17920	17920	17920	17920	100
213	20241211	180300	56160150	17920	17920	17920	17920	0
214	20241211	180200	56160150	17920	17920	17920	17920	0
215	20241211	180100	56160150	17920	17920	17920	17920	0
216	20241211	180000	56160150	17920	17920	17920	17920	0
217	20241211	175900	56160150	17920	17920	17920	17920	0
218	20241211	175800	56160150	17920	17920	17920	17920	0
219	20241211	175700	56160150	17920	17920	17920	17920	0
220	20241211	175600	56160150	17920	17920	17920	17920	0
221	20241211	175500	56160150	17920	17920	17920	17920	0
222	20241211	175400	56160150	17920	17920	17920	17920	0
223	20241211	175300	56160150	17920	17920	17920	17920	0
224	20241211	175200	56160150	17920	17920	17920	17920	0
225	20241211	175100	56160150	17920	17920	17920	17920	0
226	20241211	175000	56160150	17920	17920	17920	17920	0
227	20241211	174900	56160150	17920	17920	17920	17920	0
228	20241211	174800	56160150	17920	17920	17920	17920	0
229	20241211	174700	56160150	17920	17920	17920	17920	0
230	20241211	174600	56160150	17920	17920	17920	17920	0
231	20241211	174500	56160150	17920	17920	17920	17920	0
232	20241211	174400	56160150	17920	17920	17920	17920	0
233	20241211	174300	56160150	17920	17920	17920	17920	0
234	20241211	174200	56160150	17920	17920	17920	17920	0
235	20241211	174100	56160150	17920	17920	17920	17920	0
236	20241211	174000	56160150	17920	17920	17920	17920	0
237	20241211	173900	56160150	17920	17920	17920	17920	0
238	20241211	173800	56160150	17920	17920	17920	17920	0
239	20241211	173700	56160150	17920	17920	17920	17920	0
240	20241211	173600	56160150	17920	17920	17920	17920	0
241	20241211	173500	56160150	17920	17920	17920	17920	0
242	20241211	173400	56160150	17920	17920	17920	17920	100
243	20241211	173300	56160150	17920	17920	17920	17920	0
244	20241211	173200	56160150	17920	17920	17920	17920	0
245	20241211	173100	56160150	17920	17920	17920	17920	0
246	20241211	173000	56160150	17920	17920	17920	17920	0
247	20241211	172900	56160150	17920	17920	17920	17920	0
248	20241211	172800	56160150	17920	17920	17920	17920	0
249	20241211	172700	56160150	17920	17920	17920	17920	0
250	20241211	172600	56160150	17920	17920	17920	17920	0
251	20241211	172500	56160150	17920	17920	17920	17920	0
252	20241211	172400	56160150	17920	17920	17920	17920	0
253	20241211	172300	56160150	17920	17920	17920	17920	0
254	20241211	172200	56160150	17920	17920	17920	17920	0
255	20241211	172100	56160150	17920	17920	17920	17920	0
256	20241211	172000	56160150	17920	17920	17920	17920	0
257	20241211	171900	56160150	17920	17920	17920	17920	0
258	20241211	171800	56160150	17920	17920	17920	17920	0
259	20241211	171700	56160150	17920	17920	17920	17920	0
260	20241211	171600	56160150	17920	17920	17920	17920	0
261	20241211	171500	56160150	17920	17920	17920	17920	0
262	20241211	171400	56160150	17920	17920	17920	17920	0
263	20241211	171300	56160150	17920	17920	17920	17920	0
264	20241211	171200	56160150	17920	17920	17920	17920	0
265	20241211	171100	56160150	17920	17920	17920	17920	0
266	20241211	171000	56160150	17920	17920	17920	17920	0
267	20241211	170900	56160150	17920	17920	17920	17920	0
268	20241211	170800	56160150	17920	17920	17920	17920	0
269	20241211	170700	56160150	17920	17920	17920	17920	0
270	20241211	170600	56160150	17920	17920	17920	17920	0
271	20241211	170500	56160150	17920	17920	17920	17920	0
272	20241211	170400	56160150	17920	17920	17920	17920	100
273	20241211	170300	56160150	17920	17920	17920	17920	0
274	20241211	170200	56160150	17920	17920	17920	17920	0
275	20241211	170100	56160150	17920	17920	17920	17920	0
276	20241211	170000	56160150	17920	17920	17920	17920	0
277	20241211	165900	56160150	17920	17920	17920	17920	0
278	20241211	165800	56160150	17920	17920	17920	17920	0
279	20241211	165700	56160150	17920	17920	17920	17920	0
280	20241211	165600	56160150	17920	17920	17920	17920	0
281	20241211	165500	56160150	17920	17920	17920	17920	0
282	20241211	165400	56160150	17920	17920	17920	17920	0
283	20241211	165300	56160150	17920	17920	17920	17920	0
284	20241211	165200	56160150	17920	17920	17920	17920	0
285	20241211	165100	56160150	17920	17920	17920	17920	0
286	20241211	165000	56160150	17920	17920	17920	17920	0
287	20241211	164900	56160150	17920	17920	17920	17920	0
288	20241211	164800	56160150	17920	17920	17920	17920	0
289	20241211	164700	56160150	17920	17920	17920	17920	0
290	20241211	164600	56160150	17920	17920	17920	17920	0
291	20241211	164500	56160150	17920	17920	17920	17920	0
292	20241211	164400	56160150	17920	17920	17920	17920	0
293	20241211	164300	56160150	17920	17920	17920	17920	0
294	20241211	164200	56160150	17920	17920	17920	17920	0
295	20241211	164100	56160150	17920	17920	17920	17920	0
296	20241211	164000	56160150	17920	17920	17920	17920	0
297	20241211	163900	56160150	17920	17920	17920	17920	0
298	20241211	163800	56160150	17920	17920	17920	17920	0
299	20241211	163700	56160150	17920	17920	17920	17920	0
300	20241211	163600	56160150	17920	17920	17920	17920	0
301	20241211	163500	56160150	17920	17920	17920	17920	0
302	20241211	163400	56160150	17920	17920	17920	17920	100
303	20241211	163300	56160150	17920	17920	17920	17920	0
304	20241211	163200	56160150	17920	17920	17920	17920	0
305	20241211	163100	56160150	17920	17920	17920	17920	0
306	20241211	163000	56160150	17920	17920	17920	17920	0
307	20241211	162900	56160150	17920	17920	17920	17920	0
308	20241211	162800	56160150	17920	17920	17920	17920	0
309	20241211	162700	56160150	17920	17920	17920	17920	0
310	20241211	162600	56160150	17920	17920	17920	17920	0
311	20241211	162500	56160150	17920	17920	17920	17920	0
312	20241211	162400	56160150	17920	17920	17920	17920	0
313	20241211	162300	56160150	17920	17920	17920	17920	0
314	20241211	162200	56160150	17920	17920	17920	17920	0
315	20241211	162100	56160150	17920	17920	17920	17920	0
316	20241211	162000	56160150	17920	17920	17920	17920	0
317	20241211	161900	56160150	17920	17920	17920	17920	0
318	20241211	161800	56160150	17920	17920	17920	17920	0
319	20241211	161700	56160150	17920	17920	17920	17920	0
320	20241211	161600	56160150	17920	17920	17920	17920	0
321	20241211	161500	56160150	17920	17920	17920	17920	0
322	20241211	161400	56160150	17920	17920	17920	17920	0
323	20241211	161300	56160150	17920	17920	17920	17920	0
324	20241211	161200	56160150	17920	17920	17920	17920	0
325	20241211	161100	56160150	17920	17920	17920	17920	0
326	20241211	161000	56160150	17920	17920	17920	17920	0
327	20241211	160900	56160150	17920	17920	17920	17920	0
328	20241211	160800	56160150	17920	17920	17920	17920	0
329	20241211	160700	56160150	17920	17920	17920	17920	0
330	20241211	160600	56160150	17920	17920	17920	17920	0
331	20241211	160500	56160150	17920	17920	17920	17920	0
332	20241211	160400	56160150	17920	17920	17920	17920	100
333	20241211	160300	56160150	17920	17920	17920	17920	0
334	20241211	160200	56160150	17920	17920	17920	17920	0
335	20241211	160100	56160150	17920	17920	17920	17920	0
336	20241211	160000	56160150	17920	17920	17920	17920	0
337	20241211	155900	56160150	17920	17920	17920	17920	0
338	20241211	155800	56160150	17920	17920	17920	17920	0
339	20241211	155700	56160150	17920	17920	17920	17920	0
340	20241211	155600	56160150	17920	17920	17920	17920	0
341	20241211	155500	56160150	17920	17920	17920	17920	0
342	20241211	155400	56160150	17920	17920	17920	17920	0
343	20241211	155300	56160150	17920	17920	17920	17920	0
344	20241211	155200	56160150	17920	17920	17920	17920	0
345	20241211	155100	56160150	17920	17920	17920	17920	0
346	20241211	155000	56160150	17920	17920	17920	17920	0
347	20241211	154900	56160150	17920	17920	17920	17920	0
348	20241211	154800	56160150	17920	17920	17920	17920	0
349	20241211	154700	56160150	17920	17920	17920	17920	0
350	20241211	154600	56160150	17920	17920	17920	17920	0
351	20241211	154500	56160150	17920	17920	17920	17920	0
352	20241211	154400	56160150	17920	17920	17920	17920	0
353	20241211	154300	56160150	17920	17920	17920	17920	0
354	20241211	154200	56160150	17920	17920	17920	17920	0
355	20241211	154100	56160150	17920	17920	17920	17920	0
356	20241211	154000	56160150	17920	17920	17920	17920	0
357	20241211	153900	56160150	17920	17920	17920	17920	0
358	20241211	153800	56160150	17920	17920	17920	17920	0
359	20241211	153700	56160150	17920	17920	17920	17920	0
360	20241211	153600	56160150	17920	17920	17920	17920	0
361	20241211	153500	56160150	17920	17920	17920	17920	0
362	20241211	153400	56160150	17920	17920	17920	17920	100
363	20241211	153300	56160150	17920	17920	17920	17920	0
364	20241211	153200	56160150	17920	17920	17920	17920	0
365	20241211	153100	56160150	17920	17920	17920	17920	0
366	20241211	153000	56160150	17920	17920	17920	17920	100
367	20241211	152900	54368150	17900	17900	17900	17900	0
368	20241211	152800	54368150	17900	17900	17900	17900	0
369	20241211	152700	54368150	17900	17900	17900	17900	0
370	20241211	152600	54368150	17900	17900	17900	17900	0
371	20241211	152500	54368150	17900	17900	17900	17900	0
372	20241211	152400	54368150	17900	17900	17900	17900	0
373	20241211	152300	54368150	17900	17900	17900	17900	0
374	20241211	152200	54368150	17900	17900	17900	17900	0
375	20241211	152100	54368150	17900	17900	17900	17900	0
376	20241211	152000	54368150	17900	17900	17900	17900	0
377	20241211	151900	54368150	17900	17900	17900	17900	17
378	20241211	151800	54063850	17900	17900	17900	17900	144
379	20241211	151700	51486250	17900	17900	17900	17900	0
380	20241211	151600	51486250	17900	17900	17900	17900	0
381	20241211	151500	51486250	17900	17900	17900	17900	0
382	20241211	151400	51486250	17900	17770	17900	17770	521
383	20241211	151300	42171590	17730	17730	17730	17730	1
384	20241211	151200	42153860	17800	17800	17800	17800	0
385	20241211	151100	42153860	17800	17800	17800	17800	0
386	20241211	151000	42153860	17800	17800	17800	17800	0
387	20241211	150900	42153860	17800	17800	17800	17800	6
388	20241211	150800	42047060	17790	17790	17790	17790	13
389	20241211	150700	41815790	17780	17780	17780	17780	0
390	20241211	150600	41815790	17780	17780	17780	17780	0
391	20241211	150500	41815790	17780	17780	17780	17780	0
392	20241211	150400	41815790	17780	17780	17780	17780	2
393	20241211	150300	41780230	17780	17780	17780	17780	73
394	20241211	150200	40482290	17700	17700	17700	17700	0
395	20241211	150100	40482290	17700	17700	17700	17700	0
396	20241211	150000	40482290	17700	17700	17700	17700	0
397	20241211	145900	40482290	17700	17700	17700	17700	1
398	20241211	145800	40464590	17700	17700	17700	17700	0
399	20241211	145700	40464590	17700	17700	17700	17700	0
400	20241211	145600	40464590	17700	17700	17700	17700	0
401	20241211	145500	40464590	17700	17700	17700	17700	0
402	20241211	145400	40464590	17700	17700	17700	17700	0
403	20241211	145300	40464590	17700	17700	17700	17700	0
404	20241211	145200	40464590	17700	17700	17700	17700	0
405	20241211	145100	40464590	17700	17700	17700	17700	1
406	20241211	145000	40446890	17660	17660	17660	17660	0
407	20241211	144900	40446890	17660	17660	17660	17660	0
408	20241211	144800	40446890	17660	17660	17660	17660	0
409	20241211	144700	40446890	17660	17660	17660	17660	0
410	20241211	144600	40446890	17660	17710	17710	17660	50
411	20241211	144500	39562540	17710	17710	17710	17710	0
412	20241211	144400	39562540	17710	17740	17740	17710	20
413	20241211	144300	39208090	17740	17750	17750	17740	10
414	20241211	144200	39030610	17760	17760	17760	17760	1
415	20241211	144100	39012850	17760	17760	17760	17760	0
416	20241211	144000	39012850	17760	17760	17760	17760	0
417	20241211	143900	39012850	17760	17760	17760	17760	0
418	20241211	143800	39012850	17760	17760	17760	17760	1
419	20241211	143700	38995090	17750	17750	17750	17750	0
420	20241211	143600	38995090	17750	17750	17750	17750	0
421	20241211	143500	38995090	17750	17750	17750	17750	0
422	20241211	143400	38995090	17750	17750	17750	17750	0
423	20241211	143300	38995090	17750	17750	17750	17750	0
424	20241211	143200	38995090	17750	17750	17750	17750	1
425	20241211	143100	38977340	17750	17750	17750	17750	1
426	20241211	143000	38959590	17740	17740	17740	17740	0
427	20241211	142900	38959590	17740	17740	17740	17740	0
428	20241211	142800	38959590	17740	17740	17740	17740	0
429	20241211	142700	38959590	17740	17740	17740	17740	0
430	20241211	142600	38959590	17740	17740	17740	17740	0
431	20241211	142500	38959590	17740	17740	17740	17740	0
432	20241211	142400	38959590	17740	17740	17740	17740	0
433	20241211	142300	38959590	17740	17740	17740	17740	0
434	20241211	142200	38959590	17740	17740	17740	17740	1
435	20241211	142100	38941850	17740	17740	17740	17740	0
436	20241211	142000	38941850	17740	17740	17740	17740	0
437	20241211	141900	38941850	17740	17740	17740	17740	0
438	20241211	141800	38941850	17740	17740	17740	17740	0
439	20241211	141700	38941850	17740	17740	17740	17740	0
440	20241211	141600	38941850	17740	17740	17740	17740	0
441	20241211	141500	38941850	17740	17740	17740	17740	0
442	20241211	141400	38941850	17740	17740	17740	17740	0
443	20241211	141300	38941850	17740	17740	17740	17740	0
444	20241211	141200	38941850	17740	17740	17740	17740	1
445	20241211	141100	38924110	17750	17750	17750	17750	0
446	20241211	141000	38924110	17750	17750	17750	17750	0
447	20241211	140900	38924110	17750	17750	17750	17750	0
448	20241211	140800	38924110	17750	17750	17750	17750	0
449	20241211	140700	38924110	17750	17750	17750	17750	0
450	20241211	140600	38924110	17750	17750	17750	17750	2
451	20241211	140500	38888610	17750	17750	17750	17750	0
452	20241211	140400	38888610	17750	17750	17750	17750	0
453	20241211	140300	38888610	17750	17750	17750	17750	3
454	20241211	140200	38835360	17740	17740	17740	17740	0
455	20241211	140100	38835360	17740	17740	17740	17740	1
456	20241211	140000	38817620	17740	17740	17740	17740	0
457	20241211	135900	38817620	17740	17740	17740	17740	0
458	20241211	135800	38817620	17740	17740	17740	17740	0
459	20241211	135700	38817620	17740	17740	17740	17740	0
460	20241211	135600	38817620	17740	17740	17740	17740	0
461	20241211	135500	38817620	17740	17740	17740	17740	0
462	20241211	135400	38817620	17740	17740	17740	17740	0
463	20241211	135300	38817620	17740	17740	17740	17740	0
464	20241211	135200	38817620	17740	17740	17740	17740	0
465	20241211	135100	38817620	17740	17740	17740	17740	0
466	20241211	135000	38817620	17740	17740	17740	17740	1
467	20241211	134900	38799880	17750	17750	17750	17750	0
468	20241211	134800	38799880	17750	17750	17750	17750	0
469	20241211	134700	38799880	17750	17750	17750	17750	21
470	20241211	134600	38427130	17750	17750	17750	17750	0
471	20241211	134500	38427130	17750	17750	17750	17750	0
472	20241211	134400	38427130	17750	17750	17750	17750	0
473	20241211	134300	38427130	17750	17750	17750	17750	0
474	20241211	134200	38427130	17750	17750	17750	17750	0
475	20241211	134100	38427130	17750	17750	17750	17750	0
476	20241211	134000	38427130	17750	17750	17750	17750	0
477	20241211	133900	38427130	17750	17750	17750	17750	1
478	20241211	133800	38409380	17760	17760	17760	17760	0
479	20241211	133700	38409380	17760	17760	17760	17760	0
480	20241211	133600	38409380	17760	17760	17760	17760	0
481	20241211	133500	38409380	17760	17760	17760	17760	0
482	20241211	133400	38409380	17760	17760	17760	17760	0
483	20241211	133300	38409380	17760	17760	17760	17760	0
484	20241211	133200	38409380	17760	17760	17760	17760	0
485	20241211	133100	38409380	17760	17760	17760	17760	0
486	20241211	133000	38409380	17760	17760	17760	17760	0
487	20241211	132900	38409380	17760	17760	17760	17760	0
488	20241211	132800	38409380	17760	17760	17760	17760	0
489	20241211	132700	38409380	17760	17760	17760	17760	0
490	20241211	132600	38409380	17760	17760	17760	17760	0
491	20241211	132500	38409380	17760	17760	17760	17760	0
492	20241211	132400	38409380	17760	17760	17760	17760	0
493	20241211	132300	38409380	17760	17760	17760	17760	0
494	20241211	132200	38409380	17760	17760	17760	17760	0
495	20241211	132100	38409380	17760	17760	17760	17760	0
496	20241211	132000	38409380	17760	17760	17760	17760	0
497	20241211	131900	38409380	17760	17760	17760	17760	0
498	20241211	131800	38409380	17760	17760	17760	17760	1
499	20241211	131700	38391620	17750	17750	17750	17750	0
500	20241211	131600	38391620	17750	17750	17750	17750	0
501	20241211	131500	38391620	17750	17750	17750	17750	1
502	20241211	131400	38373870	17750	17750	17750	17750	0
503	20241211	131300	38373870	17750	17750	17750	17750	0
504	20241211	131200	38373870	17750	17750	17750	17750	0
505	20241211	131100	38373870	17750	17750	17750	17750	0
506	20241211	131000	38373870	17750	17750	17750	17750	0
507	20241211	130900	38373870	17750	17750	17750	17750	0
508	20241211	130800	38373870	17750	17750	17750	17750	0
509	20241211	130700	38373870	17750	17750	17750	17750	0
510	20241211	130600	38373870	17750	17750	17750	17750	0
511	20241211	130500	38373870	17750	17750	17750	17750	0
512	20241211	130400	38373870	17750	17750	17750	17750	0
513	20241211	130300	38373870	17750	17750	17750	17750	1
514	20241211	130200	38356120	17750	17750	17750	17750	0
515	20241211	130100	38356120	17750	17750	17750	17750	0
516	20241211	130000	38356120	17750	17750	17750	17750	0
517	20241211	125900	38356120	17750	17750	17750	17750	2
518	20241211	125800	38320620	17750	17750	17750	17750	0
519	20241211	125700	38320620	17750	17750	17750	17750	2
520	20241211	125600	38285120	17750	17750	17750	17750	0
521	20241211	125500	38285120	17750	17750	17750	17750	2
522	20241211	125400	38249620	17750	17750	17750	17750	1
523	20241211	125300	38231870	17750	17750	17750	17750	0
524	20241211	125200	38231870	17750	17750	17750	17750	2
525	20241211	125100	38196370	17750	17750	17750	17750	3
526	20241211	125000	38143120	17750	17750	17750	17750	0
527	20241211	124900	38143120	17750	17750	17750	17750	1
528	20241211	124800	38125370	17750	17750	17750	17750	2
529	20241211	124700	38089870	17750	17750	17750	17750	0
530	20241211	124600	38089870	17750	17750	17750	17750	2
531	20241211	124500	38054370	17750	17750	17750	17750	1
532	20241211	124400	38036620	17750	17750	17750	17750	0
533	20241211	124300	38036620	17750	17750	17750	17750	2
534	20241211	124200	38001120	17750	17750	17750	17750	2
535	20241211	124100	37965620	17750	17750	17750	17750	0
536	20241211	124000	37965620	17750	17750	17750	17750	2
537	20241211	123900	37930120	17750	17750	17750	17750	2
538	20241211	123800	37894620	17750	17750	17750	17750	0
539	20241211	123700	37894620	17750	17750	17750	17750	2
540	20241211	123600	37859120	17750	17750	17750	17750	0
541	20241211	123500	37859120	17750	17750	17750	17750	1
542	20241211	123400	37841370	17750	17750	17750	17750	2
543	20241211	123300	37805870	17750	17750	17750	17750	15
544	20241211	123200	37539620	17750	17750	17750	17750	2
545	20241211	123100	37504120	17750	17750	17750	17750	1
546	20241211	123000	37486370	17750	17750	17750	17750	20
547	20241211	122900	37131370	17750	17750	17750	17750	2
548	20241211	122800	37095870	17750	17750	17750	17750	3
549	20241211	122700	37042620	17750	17750	17750	17750	0
550	20241211	122600	37042620	17750	17750	17750	17750	1
551	20241211	122500	37024870	17750	17750	17750	17750	2
552	20241211	122400	36989370	17750	17750	17750	17750	10
553	20241211	122300	36811870	17750	17750	17750	17750	2
554	20241211	122200	36776370	17750	17750	17750	17750	1
555	20241211	122100	36758620	17750	17750	17750	17750	0
556	20241211	122000	36758620	17750	17750	17750	17750	2
557	20241211	121900	36723120	17750	17750	17750	17750	2
558	20241211	121800	36687620	17750	17750	17750	17750	0
559	20241211	121700	36687620	17750	17750	17750	17750	1
560	20241211	121600	36669870	17750	17750	17750	17750	1
561	20241211	121500	36652120	17750	17750	17750	17750	2
562	20241211	121400	36616620	17750	17750	17750	17750	2
563	20241211	121300	36581120	17750	17750	17750	17750	0
564	20241211	121200	36581120	17750	17750	17750	17750	2
565	20241211	121100	36545620	17750	17750	17750	17750	1
566	20241211	121000	36527870	17750	17750	17750	17750	0
567	20241211	120900	36527870	17750	17750	17750	17750	2
568	20241211	120800	36492370	17750	17750	17750	17750	72
569	20241211	120700	35214370	17750	17750	17750	17750	0
570	20241211	120600	35214370	17750	17750	17750	17750	1
571	20241211	120500	35196620	17750	17750	17750	17750	3
572	20241211	120400	35143370	17750	17750	17750	17750	0
573	20241211	120300	35143370	17750	17750	17750	17750	2
574	20241211	120200	35107870	17750	17750	17750	17750	1
575	20241211	120100	35090120	17750	17750	17750	17750	0
576	20241211	120000	35090120	17750	17750	17750	17750	2
577	20241211	115900	35054620	17750	17750	17750	17750	2
578	20241211	115800	35019120	17750	17770	17770	17750	50
579	20241211	115700	34131030	17770	17770	17770	17770	1
580	20241211	115600	34113260	17760	17760	17760	17760	0
581	20241211	115500	34113260	17760	17760	17760	17760	2
582	20241211	115400	34077740	17760	17760	17760	17760	2
583	20241211	115300	34042220	17760	17760	17760	17760	1
584	20241211	115200	34024460	17760	17760	17760	17760	1
585	20241211	115100	34006700	17760	17760	17760	17760	2
586	20241211	115000	33971180	17760	17760	17760	17760	0
587	20241211	114900	33971180	17760	17760	17760	17760	2
588	20241211	114800	33935660	17760	17760	17760	17760	1
589	20241211	114700	33917900	17760	17760	17760	17760	0
590	20241211	114600	33917900	17760	17760	17760	17760	2
591	20241211	114500	33882380	17760	17760	17760	17760	2
592	20241211	114400	33846860	17760	17760	17760	17760	0
593	20241211	114300	33846860	17760	17760	17760	17760	1
594	20241211	114200	33829100	17770	17770	17770	17770	2
595	20241211	114100	33793560	17770	17770	17770	17770	1
596	20241211	114000	33775790	17770	17770	17770	17770	2
597	20241211	113900	33740250	17770	17770	17770	17770	1
598	20241211	113800	33722480	17780	17780	17780	17780	0
599	20241211	113700	33722480	17780	17780	17780	17780	2
600	20241211	113600	33686920	17780	17780	17780	17780	0
601	20241211	113500	33686920	17780	17780	17780	17780	3
602	20241211	113400	33633580	17780	17780	17780	17780	1
603	20241211	113300	33615800	17780	17780	17780	17780	0
604	20241211	113200	33615800	17780	17790	17790	17780	2
605	20241211	113100	33580230	17790	17790	17790	17790	3
606	20241211	113000	33526860	17790	17790	17790	17790	0
607	20241211	112900	33526860	17790	17790	17790	17790	1
608	20241211	112800	33509070	17790	17790	17790	17790	2
609	20241211	112700	33473490	17800	17800	17800	17800	0
610	20241211	112600	33473490	17800	17800	17800	17800	5
611	20241211	112500	33384490	17800	17800	17800	17800	2
612	20241211	112400	33348890	17800	17800	17800	17800	0
613	20241211	112300	33348890	17800	17800	17800	17800	1
614	20241211	112200	33331090	17800	17800	17800	17800	2
615	20241211	112100	33295490	17800	17800	17800	17800	1
616	20241211	112000	33277690	17800	17800	17800	17800	2
617	20241211	111900	33242090	17800	17800	17800	17800	1
618	20241211	111800	33224290	17800	17800	17800	17800	0
619	20241211	111700	33224290	17800	17800	17800	17800	2
620	20241211	111600	33188690	17800	17800	17800	17800	0
621	20241211	111500	33188690	17800	17800	17800	17800	6
622	20241211	111400	33081890	17800	17800	17800	17800	1
623	20241211	111300	33064090	17800	17800	17800	17800	0
624	20241211	111200	33064090	17800	17800	17800	17800	3
625	20241211	111100	33010690	17810	17810	17810	17810	21
626	20241211	111000	32636680	17810	17810	17810	17810	0
627	20241211	110900	32636680	17810	17810	17810	17810	1
628	20241211	110800	32618870	17810	17810	17810	17810	2
629	20241211	110700	32583250	17810	17810	17810	17810	0
630	20241211	110600	32583250	17810	17810	17810	17810	2
631	20241211	110500	32547630	17810	17810	17810	17810	1
632	20241211	110400	32529820	17810	17810	17810	17810	1
633	20241211	110300	32512010	17810	17810	17810	17810	2
634	20241211	110200	32476390	17810	17810	17810	17810	2
635	20241211	110100	32440770	17810	17810	17810	17810	0
636	20241211	110000	32440770	17810	17810	17810	17810	1
637	20241211	105900	32422960	17810	17810	17810	17810	2
638	20241211	105800	32387340	17810	17810	17810	17810	0
639	20241211	105700	32387340	17810	17810	17810	17810	2
640	20241211	105600	32351720	17810	17810	17810	17810	1
641	20241211	105500	32333910	17810	17810	17810	17810	1
642	20241211	105400	32316100	17810	17810	17810	17810	2
643	20241211	105300	32280480	17810	17810	17810	17810	0
644	20241211	105200	32280480	17810	17810	17810	17810	2
645	20241211	105100	32244860	17810	17810	17810	17810	1
646	20241211	105000	32227050	17810	17810	17810	17810	0
647	20241211	104900	32227050	17810	17810	17810	17810	3
648	20241211	104800	32173620	17810	17810	17810	17810	2
649	20241211	104700	32138000	17810	17810	17810	17810	0
650	20241211	104600	32138000	17810	17810	17810	17810	1
651	20241211	104500	32120190	17810	17810	17810	17810	2
652	20241211	104400	32084570	17810	17810	17810	17810	0
653	20241211	104300	32084570	17810	17840	17840	17810	69
654	20241211	104200	30855300	17850	17850	17850	17850	6
655	20241211	104100	30748200	17850	17850	17850	17850	0
656	20241211	104000	30748200	17850	17850	17850	17850	2
657	20241211	103900	30712500	17850	17850	17850	17850	2
658	20241211	103800	30676800	17850	17850	17850	17850	0
659	20241211	103700	30676800	17850	17850	17850	17850	2
660	20241211	103600	30641100	17850	17850	17850	17850	1
661	20241211	103500	30623250	17850	17850	17850	17850	1
662	20241211	103400	30605400	17850	17850	17850	17850	2
663	20241211	103300	30569700	17850	17850	17850	17850	0
664	20241211	103200	30569700	17850	17850	17850	17850	2
665	20241211	103100	30534000	17850	17850	17850	17850	1
666	20241211	103000	30516150	17850	17850	17850	17850	28
667	20241211	102900	30016350	17850	17850	17850	17850	1
668	20241211	102800	29998500	17940	17940	17940	17940	32
669	20241211	102700	29424420	17940	17940	17940	17940	0
670	20241211	102600	29424420	17940	17940	17940	17940	1
671	20241211	102500	29406480	17940	17940	17940	17940	2
672	20241211	102400	29370600	17940	17940	17940	17940	0
673	20241211	102300	29370600	17940	17940	17940	17940	3
674	20241211	102200	29316780	17940	17940	17940	17940	1
675	20241211	102100	29298840	17940	17940	17940	17940	0
676	20241211	102000	29298840	17940	17940	17940	17940	2
677	20241211	101900	29262960	17940	17940	17940	17940	13
678	20241211	101800	29029740	17940	17940	17940	17940	0
679	20241211	101700	29029740	17940	17940	17940	17940	81
680	20241211	101600	27576600	17940	17940	17940	17940	11
681	20241211	101500	27379260	17970	17970	17970	17970	0
682	20241211	101400	27379260	17970	17970	17970	17970	0
683	20241211	101300	27379260	17970	17970	17970	17970	0
684	20241211	101200	27379260	17970	17970	17970	17970	0
685	20241211	101100	27379260	17970	17970	17970	17970	0
686	20241211	101000	27379260	17970	17990	17990	17970	7
687	20241211	100900	27253350	17990	18000	18000	17990	3
688	20241211	100800	27199370	17990	17850	18000	17850	495
689	20241211	100700	18296290	17840	17840	17980	17840	514
690	20241211	100600	9062140	17830	17830	17830	17830	2
691	20241211	100500	9026480	17830	17830	17830	17830	2
692	20241211	100400	8990820	17830	17830	17830	17830	0
693	20241211	100300	8990820	17830	17830	17830	17830	1
694	20241211	100200	8972990	17830	17830	17830	17830	19
695	20241211	100100	8634220	17830	17830	17830	17830	0
696	20241211	100000	8634220	17830	17830	17840	17830	4
697	20241211	095900	8562890	17830	17830	17830	17830	1
698	20241211	095800	8545060	17830	17830	17830	17830	0
699	20241211	095700	8545060	17830	17830	17830	17830	2
700	20241211	095600	8509400	17840	17840	17840	17840	2
701	20241211	095500	8473720	17840	17840	17840	17840	3
702	20241211	095400	8420200	17850	17850	17850	17850	2
703	20241211	095300	8384500	17850	17850	17850	17850	0
704	20241211	095200	8384500	17850	17850	17850	17850	1
705	20241211	095100	8366650	17850	17850	17850	17850	2
706	20241211	095000	8330950	17850	17850	17850	17850	0
707	20241211	094900	8330950	17850	17850	17850	17850	3
708	20241211	094800	8277400	17850	17850	17850	17850	1
709	20241211	094700	8259550	17850	17850	17850	17850	1
710	20241211	094600	8241700	17850	17850	17850	17850	2
711	20241211	094500	8206000	17870	17870	17870	17870	1
712	20241211	094400	8188130	17850	17850	17850	17850	0
713	20241211	094300	8188130	17850	17850	17850	17850	0
714	20241211	094200	8188130	17850	17850	17850	17850	2
715	20241211	094100	8152430	17890	17890	17890	17890	0
716	20241211	094000	8152430	17890	17850	17890	17850	3
717	20241211	093900	8098840	17870	17870	17870	17870	1
718	20241211	093800	8080970	17870	17870	17870	17870	0
719	20241211	093700	8080970	17870	17870	17870	17870	23
720	20241211	093600	7669960	17870	17870	17870	17870	0
721	20241211	093500	7669960	17870	17870	17870	17870	2
722	20241211	093400	7634220	17870	17870	17870	17870	1
723	20241211	093300	7616350	17870	17870	17870	17870	1
724	20241211	093200	7598480	17870	17870	17870	17870	2
725	20241211	093100	7562740	17870	17870	17870	17870	2
726	20241211	093000	7527000	17930	17870	17930	17870	101
727	20241211	092900	5722070	17870	17870	17870	17870	1
728	20241211	092800	5704200	17860	17860	17860	17860	2
729	20241211	092700	5668480	17860	17860	17860	17860	1
730	20241211	092600	5650620	17860	17860	17860	17860	2
731	20241211	092500	5614900	17860	17860	17860	17860	1
732	20241211	092400	5597040	17860	17860	17860	17860	0
733	20241211	092300	5597040	17860	17860	17860	17860	11
734	20241211	092200	5400580	17860	17860	17860	17860	2
735	20241211	092100	5364860	17860	17860	17860	17860	0
736	20241211	092000	5364860	17860	17860	17860	17860	1
737	20241211	091900	5347000	17860	17860	17860	17860	2
738	20241211	091800	5311280	17870	17880	17880	17870	47
739	20241211	091700	4471270	17870	17870	17870	17870	204
740	20241211	091600	825790	17870	17870	17870	17870	0
741	20241211	091500	825790	17870	17870	17870	17870	1
742	20241211	091400	807920	17910	17910	17910	17910	16
743	20241211	091300	521360	17830	17830	17830	17830	0
744	20241211	091200	521360	17830	17830	17830	17830	0
745	20241211	091100	521360	17830	17830	17830	17830	0
746	20241211	091000	521360	17830	17830	17830	17830	0
747	20241211	090900	521360	17830	17830	17830	17830	2
748	20241211	090800	485700	17980	17980	17980	17980	0
749	20241211	090700	485700	17980	17980	17980	17980	0
750	20241211	090600	485700	17980	17980	17980	17980	0
751	20241211	090500	485700	17980	17980	17980	17980	0
752	20241211	090400	485700	17980	17980	17980	17980	0
753	20241211	090300	485700	17980	17980	17980	17980	0
754	20241211	090200	485700	17980	17980	17980	17980	0
755	20241211	090100	485700	17980	17980	17980	17980	15
756	20241211	090000	216000	18000	18000	18000	18000	12