KissMeData/064290/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194300	441220900	9690	9690	9690	9690	574
3	20241216	194200	441220900	9690	9690	9690	9690	0
4	20241216	194100	441220900	9690	9690	9690	9690	0
5	20241216	194000	441220900	9690	9690	9690	9690	0
6	20241216	193900	441220900	9690	9690	9690	9690	0
7	20241216	193800	441220900	9690	9690	9690	9690	0
8	20241216	193700	441220900	9690	9690	9690	9690	0
9	20241216	193600	441220900	9690	9690	9690	9690	0
10	20241216	193500	441220900	9690	9690	9690	9690	0
11	20241216	193400	441220900	9690	9690	9690	9690	0
12	20241216	193300	441220900	9690	9690	9690	9690	0
13	20241216	193200	441220900	9690	9690	9690	9690	0
14	20241216	193100	441220900	9690	9690	9690	9690	0
15	20241216	193000	441220900	9690	9690	9690	9690	0
16	20241216	192900	441220900	9690	9690	9690	9690	0
17	20241216	192800	441220900	9690	9690	9690	9690	0
18	20241216	192700	441220900	9690	9690	9690	9690	0
19	20241216	192600	441220900	9690	9690	9690	9690	0
20	20241216	192500	441220900	9690	9690	9690	9690	0
21	20241216	192400	441220900	9690	9690	9690	9690	0
22	20241216	192300	441220900	9690	9690	9690	9690	0
23	20241216	192200	441220900	9690	9690	9690	9690	0
24	20241216	192100	441220900	9690	9690	9690	9690	0
25	20241216	192000	441220900	9690	9690	9690	9690	0
26	20241216	191900	441220900	9690	9690	9690	9690	0
27	20241216	191800	441220900	9690	9690	9690	9690	0
28	20241216	191700	441220900	9690	9690	9690	9690	0
29	20241216	191600	441220900	9690	9690	9690	9690	0
30	20241216	191500	441220900	9690	9690	9690	9690	0
31	20241216	191400	441220900	9690	9690	9690	9690	0
32	20241216	191300	441220900	9690	9690	9690	9690	574
33	20241216	191200	441220900	9690	9690	9690	9690	0
34	20241216	191100	441220900	9690	9690	9690	9690	0
35	20241216	191000	441220900	9690	9690	9690	9690	0
36	20241216	190900	441220900	9690	9690	9690	9690	0
37	20241216	190800	441220900	9690	9690	9690	9690	0
38	20241216	190700	441220900	9690	9690	9690	9690	0
39	20241216	190600	441220900	9690	9690	9690	9690	0
40	20241216	190500	441220900	9690	9690	9690	9690	0
41	20241216	190400	441220900	9690	9690	9690	9690	0
42	20241216	190300	441220900	9690	9690	9690	9690	0
43	20241216	190200	441220900	9690	9690	9690	9690	0
44	20241216	190100	441220900	9690	9690	9690	9690	0
45	20241216	190000	441220900	9690	9690	9690	9690	0
46	20241216	185900	441220900	9690	9690	9690	9690	0
47	20241216	185800	441220900	9690	9690	9690	9690	0
48	20241216	185700	441220900	9690	9690	9690	9690	0
49	20241216	185600	441220900	9690	9690	9690	9690	0
50	20241216	185500	441220900	9690	9690	9690	9690	0
51	20241216	185400	441220900	9690	9690	9690	9690	0
52	20241216	185300	441220900	9690	9690	9690	9690	0
53	20241216	185200	441220900	9690	9690	9690	9690	0
54	20241216	185100	441220900	9690	9690	9690	9690	0
55	20241216	185000	441220900	9690	9690	9690	9690	0
56	20241216	184900	441220900	9690	9690	9690	9690	0
57	20241216	184800	441220900	9690	9690	9690	9690	0
58	20241216	184700	441220900	9690	9690	9690	9690	0
59	20241216	184600	441220900	9690	9690	9690	9690	0
60	20241216	184500	441220900	9690	9690	9690	9690	0
61	20241216	184400	441220900	9690	9690	9690	9690	0
62	20241216	184300	441220900	9690	9690	9690	9690	574
63	20241216	184200	441220900	9690	9690	9690	9690	0
64	20241216	184100	441220900	9690	9690	9690	9690	0
65	20241216	184000	441220900	9690	9690	9690	9690	0
66	20241216	183900	441220900	9690	9690	9690	9690	0
67	20241216	183800	441220900	9690	9690	9690	9690	0
68	20241216	183700	441220900	9690	9690	9690	9690	0
69	20241216	183600	441220900	9690	9690	9690	9690	0
70	20241216	183500	441220900	9690	9690	9690	9690	0
71	20241216	183400	441220900	9690	9690	9690	9690	0
72	20241216	183300	441220900	9690	9690	9690	9690	0
73	20241216	183200	441220900	9690	9690	9690	9690	0
74	20241216	183100	441220900	9690	9690	9690	9690	0
75	20241216	183000	441220900	9690	9690	9690	9690	0
76	20241216	182900	441220900	9690	9690	9690	9690	0
77	20241216	182800	441220900	9690	9690	9690	9690	0
78	20241216	182700	441220900	9690	9690	9690	9690	0
79	20241216	182600	441220900	9690	9690	9690	9690	0
80	20241216	182500	441220900	9690	9690	9690	9690	0
81	20241216	182400	441220900	9690	9690	9690	9690	0
82	20241216	182300	441220900	9690	9690	9690	9690	0
83	20241216	182200	441220900	9690	9690	9690	9690	0
84	20241216	182100	441220900	9690	9690	9690	9690	0
85	20241216	182000	441220900	9690	9690	9690	9690	0
86	20241216	181900	441220900	9690	9690	9690	9690	0
87	20241216	181800	441220900	9690	9690	9690	9690	0
88	20241216	181700	441220900	9690	9690	9690	9690	0
89	20241216	181600	441220900	9690	9690	9690	9690	0
90	20241216	181500	441220900	9690	9690	9690	9690	0
91	20241216	181400	441220900	9690	9690	9690	9690	0
92	20241216	181300	441220900	9690	9690	9690	9690	574
93	20241216	181200	441220900	9690	9690	9690	9690	0
94	20241216	181100	441220900	9690	9690	9690	9690	0
95	20241216	181000	441220900	9690	9690	9690	9690	0
96	20241216	180900	441220900	9690	9690	9690	9690	0
97	20241216	180800	441220900	9690	9690	9690	9690	0
98	20241216	180700	441220900	9690	9690	9690	9690	0
99	20241216	180600	441220900	9690	9690	9690	9690	0
100	20241216	180500	441220900	9690	9690	9690	9690	0
101	20241216	180400	441220900	9690	9690	9690	9690	0
102	20241216	180300	441220900	9690	9690	9690	9690	0
103	20241216	180200	441220900	9690	9690	9690	9690	0
104	20241216	180100	441220900	9690	9690	9690	9690	0
105	20241216	180000	441220900	9690	9690	9690	9690	0
106	20241216	175900	441220900	9690	9690	9690	9690	0
107	20241216	175800	441220900	9690	9690	9690	9690	0
108	20241216	175700	441220900	9690	9690	9690	9690	0
109	20241216	175600	441220900	9690	9690	9690	9690	0
110	20241216	175500	441220900	9690	9690	9690	9690	0
111	20241216	175400	441220900	9690	9690	9690	9690	0
112	20241216	175300	441220900	9690	9690	9690	9690	0
113	20241216	175200	441220900	9690	9690	9690	9690	0
114	20241216	175100	441220900	9690	9690	9690	9690	0
115	20241216	175000	441220900	9690	9690	9690	9690	0
116	20241216	174900	441220900	9690	9690	9690	9690	0
117	20241216	174800	441220900	9690	9690	9690	9690	0
118	20241216	174700	441220900	9690	9690	9690	9690	0
119	20241216	174600	441220900	9690	9690	9690	9690	0
120	20241216	174500	441220900	9690	9690	9690	9690	0
121	20241216	174400	441220900	9690	9690	9690	9690	0
122	20241216	174300	441220900	9690	9690	9690	9690	574
123	20241216	174200	441220900	9690	9690	9690	9690	0
124	20241216	174100	441220900	9690	9690	9690	9690	0
125	20241216	174000	441220900	9690	9690	9690	9690	0
126	20241216	173900	441220900	9690	9690	9690	9690	0
127	20241216	173800	441220900	9690	9690	9690	9690	0
128	20241216	173700	441220900	9690	9690	9690	9690	0
129	20241216	173600	441220900	9690	9690	9690	9690	0
130	20241216	173500	441220900	9690	9690	9690	9690	0
131	20241216	173400	441220900	9690	9690	9690	9690	0
132	20241216	173300	441220900	9690	9690	9690	9690	0
133	20241216	173200	441220900	9690	9690	9690	9690	0
134	20241216	173100	441220900	9690	9690	9690	9690	0
135	20241216	173000	441220900	9690	9690	9690	9690	0
136	20241216	172900	441220900	9690	9690	9690	9690	0
137	20241216	172800	441220900	9690	9690	9690	9690	0
138	20241216	172700	441220900	9690	9690	9690	9690	0
139	20241216	172600	441220900	9690	9690	9690	9690	0
140	20241216	172500	441220900	9690	9690	9690	9690	0
141	20241216	172400	441220900	9690	9690	9690	9690	0
142	20241216	172300	441220900	9690	9690	9690	9690	0
143	20241216	172200	441220900	9690	9690	9690	9690	0
144	20241216	172100	441220900	9690	9690	9690	9690	0
145	20241216	172000	441220900	9690	9690	9690	9690	0
146	20241216	171900	441220900	9690	9690	9690	9690	0
147	20241216	171800	441220900	9690	9690	9690	9690	0
148	20241216	171700	441220900	9690	9690	9690	9690	0
149	20241216	171600	441220900	9690	9690	9690	9690	0
150	20241216	171500	441220900	9690	9690	9690	9690	0
151	20241216	171400	441220900	9690	9690	9690	9690	0
152	20241216	171300	441220900	9690	9690	9690	9690	574
153	20241216	171200	441220900	9690	9690	9690	9690	0
154	20241216	171100	441220900	9690	9690	9690	9690	0
155	20241216	171000	441220900	9690	9690	9690	9690	0
156	20241216	170900	441220900	9690	9690	9690	9690	0
157	20241216	170800	441220900	9690	9690	9690	9690	0
158	20241216	170700	441220900	9690	9690	9690	9690	0
159	20241216	170600	441220900	9690	9690	9690	9690	0
160	20241216	170500	441220900	9690	9690	9690	9690	0
161	20241216	170400	441220900	9690	9690	9690	9690	0
162	20241216	170300	441220900	9690	9690	9690	9690	0
163	20241216	170200	441220900	9690	9690	9690	9690	0
164	20241216	170100	441220900	9690	9690	9690	9690	0
165	20241216	170000	441220900	9690	9690	9690	9690	0
166	20241216	165900	441220900	9690	9690	9690	9690	0
167	20241216	165800	441220900	9690	9690	9690	9690	0
168	20241216	165700	441220900	9690	9690	9690	9690	0
169	20241216	165600	441220900	9690	9690	9690	9690	0
170	20241216	165500	441220900	9690	9690	9690	9690	0
171	20241216	165400	441220900	9690	9690	9690	9690	0
172	20241216	165300	441220900	9690	9690	9690	9690	0
173	20241216	165200	441220900	9690	9690	9690	9690	0
174	20241216	165100	441220900	9690	9690	9690	9690	0
175	20241216	165000	441220900	9690	9690	9690	9690	0
176	20241216	164900	441220900	9690	9690	9690	9690	0
177	20241216	164800	441220900	9690	9690	9690	9690	0
178	20241216	164700	441220900	9690	9690	9690	9690	0
179	20241216	164600	441220900	9690	9690	9690	9690	0
180	20241216	164500	441220900	9690	9690	9690	9690	0
181	20241216	164400	441220900	9690	9690	9690	9690	0
182	20241216	164300	441220900	9690	9690	9690	9690	574
183	20241216	164200	441220900	9690	9690	9690	9690	0
184	20241216	164100	441220900	9690	9690	9690	9690	0
185	20241216	164000	441220900	9690	9690	9690	9690	0
186	20241216	163900	441220900	9690	9690	9690	9690	0
187	20241216	163800	441220900	9690	9690	9690	9690	0
188	20241216	163700	441220900	9690	9690	9690	9690	0
189	20241216	163600	441220900	9690	9690	9690	9690	0
190	20241216	163500	441220900	9690	9690	9690	9690	0
191	20241216	163400	441220900	9690	9690	9690	9690	0
192	20241216	163300	441220900	9690	9690	9690	9690	0
193	20241216	163200	441220900	9690	9690	9690	9690	0
194	20241216	163100	441220900	9690	9690	9690	9690	0
195	20241216	163000	441220900	9690	9690	9690	9690	0
196	20241216	162900	441220900	9690	9690	9690	9690	0
197	20241216	162800	441220900	9690	9690	9690	9690	0
198	20241216	162700	441220900	9690	9690	9690	9690	0
199	20241216	162600	441220900	9690	9690	9690	9690	0
200	20241216	162500	441220900	9690	9690	9690	9690	0
201	20241216	162400	441220900	9690	9690	9690	9690	0
202	20241216	162300	441220900	9690	9690	9690	9690	0
203	20241216	162200	441220900	9690	9690	9690	9690	0
204	20241216	162100	441220900	9690	9690	9690	9690	0
205	20241216	162000	441220900	9690	9690	9690	9690	0
206	20241216	161900	441220900	9690	9690	9690	9690	0
207	20241216	161800	441220900	9690	9690	9690	9690	0
208	20241216	161700	441220900	9690	9690	9690	9690	0
209	20241216	161600	441220900	9690	9690	9690	9690	0
210	20241216	161500	441220900	9690	9690	9690	9690	0
211	20241216	161400	441220900	9690	9690	9690	9690	0
212	20241216	161300	441220900	9690	9690	9690	9690	574
213	20241216	161200	441220900	9690	9690	9690	9690	0
214	20241216	161100	441220900	9690	9690	9690	9690	0
215	20241216	161000	441220900	9690	9690	9690	9690	0
216	20241216	160900	441220900	9690	9690	9690	9690	0
217	20241216	160800	441220900	9690	9690	9690	9690	0
218	20241216	160700	441220900	9690	9690	9690	9690	0
219	20241216	160600	441220900	9690	9690	9690	9690	0
220	20241216	160500	441220900	9690	9690	9690	9690	0
221	20241216	160400	441220900	9690	9690	9690	9690	0
222	20241216	160300	441220900	9690	9690	9690	9690	0
223	20241216	160200	441220900	9690	9690	9690	9690	0
224	20241216	160100	441220900	9690	9690	9690	9690	0
225	20241216	160000	441220900	9690	9690	9690	9690	0
226	20241216	155900	441220900	9690	9690	9690	9690	0
227	20241216	155800	441220900	9690	9690	9690	9690	0
228	20241216	155700	441220900	9690	9690	9690	9690	0
229	20241216	155600	441220900	9690	9690	9690	9690	0
230	20241216	155500	441220900	9690	9690	9690	9690	0
231	20241216	155400	441220900	9690	9690	9690	9690	0
232	20241216	155300	441220900	9690	9690	9690	9690	0
233	20241216	155200	441220900	9690	9690	9690	9690	0
234	20241216	155100	441220900	9690	9690	9690	9690	0
235	20241216	155000	441220900	9690	9690	9690	9690	0
236	20241216	154900	441220900	9690	9690	9690	9690	0
237	20241216	154800	441220900	9690	9690	9690	9690	0
238	20241216	154700	441220900	9690	9690	9690	9690	0
239	20241216	154600	441220900	9690	9690	9690	9690	0
240	20241216	154500	441220900	9690	9690	9690	9690	0
241	20241216	154400	441220900	9690	9690	9690	9690	0
242	20241216	154300	441220900	9690	9690	9690	9690	574
243	20241216	154200	441220900	9690	9690	9690	9690	0
244	20241216	154100	441220900	9690	9690	9690	9690	0
245	20241216	154000	441220900	9690	9690	9690	9690	0
246	20241216	153900	441220900	9690	9690	9690	9690	0
247	20241216	153800	441220900	9690	9690	9690	9690	0
248	20241216	153700	441220900	9690	9690	9690	9690	0
249	20241216	153600	441220900	9690	9690	9690	9690	0
250	20241216	153500	441220900	9690	9690	9690	9690	0
251	20241216	153400	441220900	9690	9690	9690	9690	0
252	20241216	153300	441220900	9690	9690	9690	9690	0
253	20241216	153200	441220900	9690	9690	9690	9690	0
254	20241216	153100	441220900	9690	9690	9690	9690	0
255	20241216	153000	441220900	9690	9690	9690	9690	574
256	20241216	152900	435658840	9710	9710	9710	9710	0
257	20241216	152800	435658840	9710	9710	9710	9710	0
258	20241216	152700	435658840	9710	9710	9710	9710	0
259	20241216	152600	435658840	9710	9710	9710	9710	0
260	20241216	152500	435658840	9710	9710	9710	9710	0
261	20241216	152400	435658840	9710	9710	9710	9710	0
262	20241216	152300	435658840	9710	9710	9710	9710	0
263	20241216	152200	435658840	9710	9710	9710	9710	0
264	20241216	152100	435658840	9710	9710	9710	9710	0
265	20241216	152000	435658840	9710	9710	9710	9710	0
266	20241216	151900	435658840	9710	9700	9720	9600	955
267	20241216	151800	426456500	9680	9660	9710	9660	38
268	20241216	151700	426088080	9710	9700	9710	9700	154
269	20241216	151600	424594270	9700	9700	9700	9700	48
270	20241216	151500	424128670	9700	9700	9700	9700	464
271	20241216	151400	419627870	9700	9700	9700	9700	55
272	20241216	151300	419094370	9700	9650	9700	9650	482
273	20241216	151200	414419460	9690	9690	9690	9690	101
274	20241216	151100	413440770	9690	9690	9690	9690	20
275	20241216	151000	413246970	9640	9690	9690	9640	21
276	20241216	150900	413044480	9690	9690	9690	9690	4
277	20241216	150800	413005720	9640	9690	9690	9640	61
278	20241216	150700	412415180	9690	9640	9690	9640	524
279	20241216	150600	407361820	9640	9640	9640	9640	174
280	20241216	150500	405684460	9640	9690	9690	9630	308
281	20241216	150400	402714530	9650	9650	9650	9650	1
282	20241216	150300	402704880	9700	9700	9700	9700	0
283	20241216	150200	402704880	9700	9700	9700	9700	0
284	20241216	150100	402704880	9700	9690	9700	9690	20
285	20241216	150000	402510970	9650	9650	9650	9650	293
286	20241216	145900	399683520	9650	9650	9650	9650	1
287	20241216	145800	399673870	9650	9650	9650	9650	4
288	20241216	145700	399635270	9650	9640	9650	9640	111
289	20241216	145600	398564230	9650	9650	9650	9650	62
290	20241216	145500	397965930	9650	9650	9650	9650	38
291	20241216	145400	397599230	9640	9640	9640	9640	0
292	20241216	145300	397599230	9640	9640	9640	9640	0
293	20241216	145200	397599230	9640	9640	9640	9640	11
294	20241216	145100	397493190	9640	9650	9650	9640	276
295	20241216	145000	394832530	9650	9650	9650	9650	0
296	20241216	144900	394832530	9650	9650	9650	9650	0
297	20241216	144800	394832530	9650	9640	9650	9640	2
298	20241216	144700	394813240	9650	9660	9660	9650	42
299	20241216	144600	394407840	9650	9650	9650	9650	0
300	20241216	144500	394407840	9650	9650	9650	9650	57
301	20241216	144400	393857790	9670	9670	9670	9670	0
302	20241216	144300	393857790	9670	9670	9670	9670	0
303	20241216	144200	393857790	9670	9670	9670	9670	128
304	20241216	144100	392620030	9660	9660	9660	9660	1
305	20241216	144000	392610370	9700	9700	9700	9700	0
306	20241216	143900	392610370	9700	9700	9700	9700	0
307	20241216	143800	392610370	9700	9700	9700	9700	0
308	20241216	143700	392610370	9700	9670	9700	9660	549
309	20241216	143600	387300680	9670	9680	9680	9670	6
310	20241216	143500	387242610	9700	9700	9700	9700	0
311	20241216	143400	387242610	9700	9700	9700	9700	1
312	20241216	143300	387232910	9690	9690	9690	9690	2
313	20241216	143200	387213530	9680	9680	9680	9680	26
314	20241216	143100	386961850	9670	9670	9670	9670	0
315	20241216	143000	386961850	9670	9680	9680	9670	500
316	20241216	142900	382126840	9680	9680	9680	9680	41
317	20241216	142800	381729960	9700	9700	9700	9700	712
318	20241216	142700	374823560	9720	9720	9720	9710	65
319	20241216	142600	374191770	9710	9710	9710	9710	80
320	20241216	142500	373414970	9710	9700	9710	9700	23
321	20241216	142400	373191690	9730	9730	9730	9730	0
322	20241216	142300	373191690	9730	9730	9730	9730	18
323	20241216	142200	373016550	9710	9720	9720	9710	231
324	20241216	142100	370771240	9740	9740	9740	9740	11
325	20241216	142000	370664100	9740	9740	9740	9740	0
326	20241216	141900	370664100	9740	9730	9740	9730	10
327	20241216	141800	370566710	9710	9710	9710	9710	100
328	20241216	141700	369595710	9750	9750	9750	9750	0
329	20241216	141600	369595710	9750	9750	9750	9750	0
330	20241216	141500	369595710	9750	9740	9750	9740	2
331	20241216	141400	369576220	9700	9700	9700	9700	113
332	20241216	141300	368480120	9750	9750	9750	9750	0
333	20241216	141200	368480120	9750	9750	9750	9750	0
334	20241216	141100	368480120	9750	9740	9750	9740	2
335	20241216	141000	368460630	9700	9700	9700	9700	0
336	20241216	140900	368460630	9700	9700	9700	9700	0
337	20241216	140800	368460630	9700	9700	9700	9700	280
338	20241216	140700	365744630	9750	9740	9750	9740	2
339	20241216	140600	365725140	9750	9750	9750	9750	0
340	20241216	140500	365725140	9750	9750	9750	9750	0
341	20241216	140400	365725140	9750	9750	9750	9750	0
342	20241216	140300	365725140	9750	9750	9750	9750	0
343	20241216	140200	365725140	9750	9750	9750	9750	0
344	20241216	140100	365725140	9750	9750	9750	9750	36
345	20241216	140000	365374140	9750	9740	9750	9740	2
346	20241216	135900	365354650	9750	9740	9750	9740	3
347	20241216	135800	365325420	9750	9750	9750	9750	0
348	20241216	135700	365325420	9750	9750	9750	9750	0
349	20241216	135600	365325420	9750	9750	9750	9750	0
350	20241216	135500	365325420	9750	9750	9750	9750	1
351	20241216	135400	365315670	9750	9750	9750	9750	43
352	20241216	135300	364896420	9750	9730	9750	9730	2
353	20241216	135200	364876940	9710	9710	9710	9710	1
354	20241216	135100	364867230	9760	9760	9760	9760	0
355	20241216	135000	364867230	9760	9760	9760	9760	0
356	20241216	134900	364867230	9760	9760	9760	9760	0
357	20241216	134800	364867230	9760	9760	9760	9760	0
358	20241216	134700	364867230	9760	9760	9760	9760	0
359	20241216	134600	364867230	9760	9760	9760	9760	18
360	20241216	134500	364691550	9760	9760	9760	9760	0
361	20241216	134400	364691550	9760	9750	9760	9700	728
362	20241216	134300	357597220	9750	9750	9750	9750	0
363	20241216	134200	357597220	9750	9750	9750	9750	1
364	20241216	134100	357587470	9750	9730	9750	9730	668
365	20241216	134000	351081370	9710	9710	9710	9710	0
366	20241216	133900	351081370	9710	9710	9710	9710	0
367	20241216	133800	351081370	9710	9710	9710	9710	0
368	20241216	133700	351081370	9710	9710	9710	9710	0
369	20241216	133600	351081370	9710	9710	9710	9710	0
370	20241216	133500	351081370	9710	9710	9710	9710	0
371	20241216	133400	351081370	9710	9710	9710	9710	5
372	20241216	133300	351032820	9690	9690	9690	9690	5
373	20241216	133200	350984370	9690	9690	9690	9690	0
374	20241216	133100	350984370	9690	9690	9690	9690	5
375	20241216	133000	350935920	9740	9740	9740	9740	0
376	20241216	132900	350935920	9740	9740	9740	9740	0
377	20241216	132800	350935920	9740	9700	9740	9650	3314
378	20241216	132700	318901310	9700	9700	9700	9700	1
379	20241216	132600	318891610	9700	9700	9700	9700	0
380	20241216	132500	318891610	9700	9710	9710	9700	54
381	20241216	132400	318367290	9710	9710	9710	9710	0
382	20241216	132300	318367290	9710	9710	9710	9710	0
383	20241216	132200	318367290	9710	9710	9710	9710	2
384	20241216	132100	318347870	9710	9710	9710	9710	0
385	20241216	132000	318347870	9710	9710	9710	9710	0
386	20241216	131900	318347870	9710	9710	9710	9710	0
387	20241216	131800	318347870	9710	9710	9710	9710	54
388	20241216	131700	317823530	9750	9750	9750	9750	0
389	20241216	131600	317823530	9750	9750	9750	9750	51
390	20241216	131500	317326280	9720	9720	9720	9720	0
391	20241216	131400	317326280	9720	9720	9720	9720	0
392	20241216	131300	317326280	9720	9720	9720	9720	0
393	20241216	131200	317326280	9720	9720	9720	9720	5
394	20241216	131100	317277680	9710	9720	9720	9710	355
395	20241216	131000	313829490	9750	9750	9750	9750	0
396	20241216	130900	313829490	9750	9750	9750	9750	0
397	20241216	130800	313829490	9750	9750	9750	9750	22
398	20241216	130700	313614990	9720	9720	9720	9720	0
399	20241216	130600	313614990	9720	9720	9720	9720	50
400	20241216	130500	313128990	9750	9750	9750	9750	0
401	20241216	130400	313128990	9750	9750	9750	9750	0
402	20241216	130300	313128990	9750	9750	9750	9750	0
403	20241216	130200	313128990	9750	9750	9750	9750	0
404	20241216	130100	313128990	9750	9750	9750	9750	0
405	20241216	130000	313128990	9750	9750	9750	9750	0
406	20241216	125900	313128990	9750	9750	9750	9750	0
407	20241216	125800	313128990	9750	9750	9750	9750	9
408	20241216	125700	313041240	9720	9720	9720	9720	0
409	20241216	125600	313041240	9720	9720	9720	9720	0
410	20241216	125500	313041240	9720	9720	9720	9720	1
411	20241216	125400	313031520	9730	9730	9730	9730	88
412	20241216	125300	312175280	9720	9720	9720	9720	0
413	20241216	125200	312175280	9720	9720	9720	9720	0
414	20241216	125100	312175280	9720	9720	9720	9720	4
415	20241216	125000	312136400	9720	9720	9720	9720	0
416	20241216	124900	312136400	9720	9720	9720	9720	0
417	20241216	124800	312136400	9720	9720	9720	9720	1
418	20241216	124700	312126680	9720	9720	9720	9720	211
419	20241216	124600	310075760	9720	9720	9720	9720	0
420	20241216	124500	310075760	9720	9720	9720	9720	0
421	20241216	124400	310075760	9720	9720	9720	9720	105
422	20241216	124300	309055160	9720	9720	9720	9720	0
423	20241216	124200	309055160	9720	9720	9720	9720	180
424	20241216	124100	307305560	9770	9770	9770	9770	0
425	20241216	124000	307305560	9770	9770	9770	9770	0
426	20241216	123900	307305560	9770	9770	9770	9770	20
427	20241216	123800	307110160	9790	9790	9790	9790	0
428	20241216	123700	307110160	9790	9790	9790	9790	0
429	20241216	123600	307110160	9790	9790	9790	9700	1195
430	20241216	123500	295488450	9740	9740	9740	9740	0
431	20241216	123400	295488450	9740	9740	9740	9740	270
432	20241216	123300	292858650	9750	9750	9750	9750	0
433	20241216	123200	292858650	9750	9750	9750	9750	0
434	20241216	123100	292858650	9750	9760	9760	9750	136
435	20241216	123000	291532160	9790	9790	9790	9790	0
436	20241216	122900	291532160	9790	9790	9790	9790	0
437	20241216	122800	291532160	9790	9790	9790	9790	0
438	20241216	122700	291532160	9790	9790	9790	9790	30
439	20241216	122600	291238460	9800	9800	9800	9800	19
440	20241216	122500	291052260	9790	9790	9790	9790	3
441	20241216	122400	291022890	9770	9770	9770	9770	37
442	20241216	122300	290661400	9770	9760	9770	9760	10
443	20241216	122200	290563740	9760	9760	9760	9760	0
444	20241216	122100	290563740	9760	9760	9760	9760	11
445	20241216	122000	290456380	9760	9760	9760	9760	15
446	20241216	121900	290309980	9760	9760	9760	9760	1
447	20241216	121800	290300220	9760	9760	9760	9760	99
448	20241216	121700	289333980	9800	9800	9800	9800	0
449	20241216	121600	289333980	9800	9800	9800	9800	1
450	20241216	121500	289324180	9790	9760	9790	9760	9
451	20241216	121400	289236310	9800	9800	9800	9800	0
452	20241216	121300	289236310	9800	9800	9800	9800	0
453	20241216	121200	289236310	9800	9800	9800	9800	30
454	20241216	121100	288942310	9800	9800	9800	9800	586
455	20241216	121000	283199510	9800	9800	9800	9800	5
456	20241216	120900	283150510	9800	9780	9800	9720	671
457	20241216	120800	276585790	9780	9780	9780	9780	0
458	20241216	120700	276585790	9780	9780	9780	9780	0
459	20241216	120600	276585790	9780	9780	9780	9780	23
460	20241216	120500	276360850	9780	9780	9780	9780	0
461	20241216	120400	276360850	9780	9780	9780	9780	0
462	20241216	120300	276360850	9780	9780	9780	9780	0
463	20241216	120200	276360850	9780	9780	9780	9780	0
464	20241216	120100	276360850	9780	9780	9780	9780	23
465	20241216	120000	276135910	9720	9720	9720	9720	0
466	20241216	115900	276135910	9720	9730	9730	9720	11
467	20241216	115800	276028950	9760	9760	9760	9760	0
468	20241216	115700	276028950	9760	9760	9760	9760	1
469	20241216	115600	276019190	9770	9770	9770	9770	201
470	20241216	115500	274055420	9760	9710	9760	9710	16
471	20241216	115400	273899310	9760	9760	9760	9760	5
472	20241216	115300	273850510	9710	9710	9710	9710	0
473	20241216	115200	273850510	9710	9710	9710	9710	0
474	20241216	115100	273850510	9710	9710	9710	9710	20
475	20241216	115000	273656310	9700	9700	9700	9700	0
476	20241216	114900	273656310	9700	9710	9710	9700	130
477	20241216	114800	272395100	9720	9720	9720	9720	170
478	20241216	114700	270742700	9730	9750	9750	9730	228
479	20241216	114600	268522270	9760	9760	9760	9760	0
480	20241216	114500	268522270	9760	9760	9760	9760	0
481	20241216	114400	268522270	9760	9760	9760	9760	0
482	20241216	114300	268522270	9760	9760	9760	9760	0
483	20241216	114200	268522270	9760	9760	9760	9760	0
484	20241216	114100	268522270	9760	9760	9760	9760	0
485	20241216	114000	268522270	9760	9760	9760	9760	0
486	20241216	113900	268522270	9760	9760	9760	9760	0
487	20241216	113800	268522270	9760	9760	9760	9760	0
488	20241216	113700	268522270	9760	9760	9760	9760	22
489	20241216	113600	268307550	9750	9750	9750	9750	5
490	20241216	113500	268258800	9760	9760	9760	9760	25
491	20241216	113400	268014800	9740	9740	9740	9740	10
492	20241216	113300	267917400	9740	9740	9740	9740	0
493	20241216	113200	267917400	9740	9740	9740	9740	10
494	20241216	113100	267820000	9740	9740	9740	9740	0
495	20241216	113000	267820000	9740	9740	9740	9740	1
496	20241216	112900	267810260	9750	9770	9770	9750	65
497	20241216	112800	267175860	9780	9770	9780	9770	2
498	20241216	112700	267156310	9780	9780	9780	9780	23
499	20241216	112600	266931370	9780	9780	9780	9780	0
500	20241216	112500	266931370	9780	9750	9780	9750	97
501	20241216	112400	265985020	9750	9750	9750	9750	0
502	20241216	112300	265985020	9750	9750	9750	9750	0
503	20241216	112200	265985020	9750	9750	9750	9750	499
504	20241216	112100	261119770	9730	9740	9750	9730	103
505	20241216	112000	260116550	9750	9750	9750	9750	23
506	20241216	111900	259892300	9740	9740	9740	9740	0
507	20241216	111800	259892300	9740	9740	9740	9740	1
508	20241216	111700	259882560	9750	9750	9750	9750	0
509	20241216	111600	259882560	9750	9750	9750	9750	0
510	20241216	111500	259882560	9750	9750	9750	9750	91
511	20241216	111400	258995310	9740	9740	9740	9740	0
512	20241216	111300	258995310	9740	9740	9740	9740	0
513	20241216	111200	258995310	9740	9740	9740	9740	0
514	20241216	111100	258995310	9740	9740	9740	9740	63
515	20241216	111000	258381690	9730	9730	9730	9730	1
516	20241216	110900	258371960	9740	9740	9740	9740	1
517	20241216	110800	258362220	9740	9750	9750	9740	176
518	20241216	110700	256647960	9780	9780	9780	9780	5
519	20241216	110600	256599060	9740	9740	9740	9740	0
520	20241216	110500	256599060	9740	9740	9740	9740	0
521	20241216	110400	256599060	9740	9740	9740	9740	668
522	20241216	110300	250092740	9790	9790	9790	9790	52
523	20241216	110200	249583660	9790	9790	9790	9790	0
524	20241216	110100	249583660	9790	9790	9790	9790	44
525	20241216	110000	249152900	9790	9790	9790	9790	0
526	20241216	105900	249152900	9790	9790	9800	9790	129
527	20241216	105800	247889820	9790	9790	9790	9790	0
528	20241216	105700	247889820	9790	9790	9790	9790	26
529	20241216	105600	247635280	9790	9790	9790	9790	0
530	20241216	105500	247635280	9790	9790	9790	9790	0
531	20241216	105400	247635280	9790	9790	9790	9790	23
532	20241216	105300	247410110	9790	9790	9790	9790	0
533	20241216	105200	247410110	9790	9760	9790	9740	116
534	20241216	105100	246279350	9800	9800	9800	9800	1
535	20241216	105000	246269550	9800	9800	9800	9800	1
536	20241216	104900	246259750	9750	9750	9750	9750	0
537	20241216	104800	246259750	9750	9810	9810	9750	279
538	20241216	104700	243535890	9800	9800	9800	9780	34
539	20241216	104600	243202730	9800	9800	9800	9800	258
540	20241216	104500	240674330	9800	9790	9800	9790	127
541	20241216	104400	239430500	9790	9780	9790	9780	52
542	20241216	104300	238921430	9790	9790	9790	9790	19
543	20241216	104200	238735420	9790	9790	9790	9790	19
544	20241216	104100	238549410	9790	9790	9790	9790	21
545	20241216	104000	238343820	9790	9790	9790	9790	21
546	20241216	103900	238138230	9790	9790	9790	9790	0
547	20241216	103800	238138230	9790	9790	9790	9760	36
548	20241216	103700	237785940	9800	9790	9800	9790	30
549	20241216	103600	237491990	9790	9790	9790	9790	0
550	20241216	103500	237491990	9790	9740	9790	9740	991
551	20241216	103400	227805920	9740	9740	9740	9740	0
552	20241216	103300	227805920	9740	9740	9740	9740	12
553	20241216	103200	227689040	9740	9740	9740	9740	0
554	20241216	103100	227689040	9740	9740	9740	9740	1
555	20241216	103000	227679300	9740	9740	9740	9710	513
556	20241216	102900	222694380	9740	9740	9740	9740	0
557	20241216	102800	222694380	9740	9740	9740	9720	178
558	20241216	102700	220963140	9740	9710	9740	9710	8
559	20241216	102600	220885430	9700	9700	9700	9700	51
560	20241216	102500	220390730	9700	9700	9700	9700	0
561	20241216	102400	220390730	9700	9700	9700	9700	226
562	20241216	102300	218198530	9710	9730	9730	9710	132
563	20241216	102200	216916170	9710	9710	9710	9710	38
564	20241216	102100	216547190	9710	9710	9710	9710	0
565	20241216	102000	216547190	9710	9710	9710	9710	310
566	20241216	101900	213537090	9710	9710	9710	9710	0
567	20241216	101800	213537090	9710	9710	9710	9710	0
568	20241216	101700	213537090	9710	9710	9710	9710	0
569	20241216	101600	213537090	9710	9710	9710	9710	0
570	20241216	101500	213537090	9710	9740	9740	9710	1000
571	20241216	101400	203822280	9740	9740	9740	9740	60
572	20241216	101300	203237880	9740	9740	9740	9740	0
573	20241216	101200	203237880	9740	9740	9740	9740	72
574	20241216	101100	202536600	9730	9730	9730	9730	0
575	20241216	101000	202536600	9730	9730	9730	9730	5
576	20241216	100900	202487950	9800	9730	9800	9730	40
577	20241216	100800	202096790	9730	9740	9740	9730	43
578	20241216	100700	201678060	9750	9750	9750	9750	5
579	20241216	100600	201629310	9750	9790	9790	9750	377
580	20241216	100500	197953480	9790	9790	9790	9790	1
581	20241216	100400	197943690	9790	9790	9790	9790	2
582	20241216	100300	197924110	9740	9790	9790	9740	217
583	20241216	100200	195809100	9760	9760	9790	9760	455
584	20241216	100100	191367870	9780	9780	9780	9780	20
585	20241216	100000	191172270	9760	9760	9760	9760	101
586	20241216	095900	190186510	9760	9760	9760	9760	0
587	20241216	095800	190186510	9760	9740	9760	9740	155
588	20241216	095700	188674110	9740	9740	9740	9740	0
589	20241216	095600	188674110	9740	9750	9750	9740	2715
590	20241216	095500	162229250	9740	9750	9750	9740	550
591	20241216	095400	156867250	9750	9770	9780	9750	2156
592	20241216	095300	135809440	9750	9750	9750	9750	0
593	20241216	095200	135809440	9750	9780	9780	9750	119
594	20241216	095100	134647150	9790	9790	9790	9790	60
595	20241216	095000	134059750	9790	9810	9810	9790	167
596	20241216	094900	132422630	9810	9800	9810	9800	25
597	20241216	094800	132177480	9810	9810	9810	9800	26
598	20241216	094700	131922620	9810	9810	9810	9800	44
599	20241216	094600	131491280	9810	9790	9810	9790	201
600	20241216	094500	129523360	9800	9800	9800	9800	0
601	20241216	094400	129523360	9800	9790	9800	9790	283
602	20241216	094300	126750100	9790	9790	9790	9790	10
603	20241216	094200	126652200	9790	9790	9790	9790	2
604	20241216	094100	126632620	9790	9800	9800	9790	15
605	20241216	094000	126485670	9800	9800	9800	9800	83
606	20241216	093900	125672270	9760	9770	9790	9760	548
607	20241216	093800	120317830	9770	9770	9770	9770	7
608	20241216	093700	120249440	9780	9780	9780	9780	31
609	20241216	093600	119946260	9760	9740	9760	9740	107
610	20241216	093500	118902050	9740	9720	9750	9720	12
611	20241216	093400	118785180	9740	9740	9740	9740	0
612	20241216	093300	118785180	9740	9740	9740	9740	84
613	20241216	093200	117967020	9770	9770	9790	9740	582
614	20241216	093100	112286220	9780	9780	9780	9780	4
615	20241216	093000	112247100	9800	9760	9800	9760	207
616	20241216	092900	110218560	9760	9760	9760	9760	54
617	20241216	092800	109691520	9760	9760	9760	9760	1
618	20241216	092700	109681760	9760	9780	9780	9760	3
619	20241216	092600	109652450	9800	9800	9800	9800	5
620	20241216	092500	109603450	9800	9800	9800	9800	0
621	20241216	092400	109603450	9800	9780	9800	9780	1444
622	20241216	092300	95464750	9790	9790	9790	9750	482
623	20241216	092200	90757970	9790	9760	9810	9750	124
624	20241216	092100	89542300	9800	9800	9800	9800	6
625	20241216	092000	89483500	9800	9790	9800	9790	318
626	20241216	091900	86367150	9790	9800	9800	9790	50
627	20241216	091800	85877450	9800	9790	9800	9790	10
628	20241216	091700	85779460	9800	9800	9800	9770	745
629	20241216	091600	78491810	9780	9800	9800	9780	214
630	20241216	091500	76397390	9770	9820	9820	9770	13
631	20241216	091400	76270330	9820	9820	9820	9810	200
632	20241216	091300	74306340	9820	9740	9820	9740	1871
633	20241216	091200	56010180	9700	9700	9700	9700	0
634	20241216	091100	56010180	9700	9700	9700	9700	10
635	20241216	091000	55913180	9700	9800	9800	9700	447
636	20241216	090900	51565650	9800	9760	9800	9760	847
637	20241216	090800	43277170	9700	9730	9770	9700	191
638	20241216	090700	41413160	9700	9740	9740	9700	21
639	20241216	090600	41209230	9700	9690	9730	9690	104
640	20241216	090500	40200410	9700	9700	9770	9640	831
641	20241216	090400	32105950	9690	9650	9690	9650	618
642	20241216	090300	26129650	9650	9590	9660	9590	1707
643	20241216	090200	9713930	9610	9620	9620	9610	196
644	20241216	090100	7828940	9470	9630	9630	9470	289
645	20241216	090000	5046120	9630	9630	9630	9630	524