KissMeData/011560/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	185700	846055970	9920	9920	9920	9920	1813
3	20241206	185600	846055970	9920	9920	9920	9920	0
4	20241206	185500	846055970	9920	9920	9920	9920	0
5	20241206	185400	846055970	9920	9920	9920	9920	0
6	20241206	185300	846055970	9920	9920	9920	9920	0
7	20241206	185200	846055970	9920	9920	9920	9920	0
8	20241206	185100	846055970	9920	9920	9920	9920	0
9	20241206	185000	846055970	9920	9920	9920	9920	0
10	20241206	184900	846055970	9920	9920	9920	9920	0
11	20241206	184800	846055970	9920	9920	9920	9920	0
12	20241206	184700	846055970	9920	9920	9920	9920	0
13	20241206	184600	846055970	9920	9920	9920	9920	0
14	20241206	184500	846055970	9920	9920	9920	9920	0
15	20241206	184400	846055970	9920	9920	9920	9920	0
16	20241206	184300	846055970	9920	9920	9920	9920	0
17	20241206	184200	846055970	9920	9920	9920	9920	0
18	20241206	184100	846055970	9920	9920	9920	9920	0
19	20241206	184000	846055970	9920	9920	9920	9920	0
20	20241206	183900	846055970	9920	9920	9920	9920	0
21	20241206	183800	846055970	9920	9920	9920	9920	0
22	20241206	183700	846055970	9920	9920	9920	9920	0
23	20241206	183600	846055970	9920	9920	9920	9920	0
24	20241206	183500	846055970	9920	9920	9920	9920	0
25	20241206	183400	846055970	9920	9920	9920	9920	0
26	20241206	183300	846055970	9920	9920	9920	9920	0
27	20241206	183200	846055970	9920	9920	9920	9920	0
28	20241206	183100	846055970	9920	9920	9920	9920	0
29	20241206	183000	846055970	9920	9920	9920	9920	0
30	20241206	182900	846055970	9920	9920	9920	9920	0
31	20241206	182800	846055970	9920	9920	9920	9920	0
32	20241206	182700	846055970	9920	9920	9920	9920	1813
33	20241206	182600	846055970	9920	9920	9920	9920	0
34	20241206	182500	846055970	9920	9920	9920	9920	0
35	20241206	182400	846055970	9920	9920	9920	9920	0
36	20241206	182300	846055970	9920	9920	9920	9920	0
37	20241206	182200	846055970	9920	9920	9920	9920	0
38	20241206	182100	846055970	9920	9920	9920	9920	0
39	20241206	182000	846055970	9920	9920	9920	9920	0
40	20241206	181900	846055970	9920	9920	9920	9920	0
41	20241206	181800	846055970	9920	9920	9920	9920	0
42	20241206	181700	846055970	9920	9920	9920	9920	0
43	20241206	181600	846055970	9920	9920	9920	9920	0
44	20241206	181500	846055970	9920	9920	9920	9920	0
45	20241206	181400	846055970	9920	9920	9920	9920	0
46	20241206	181300	846055970	9920	9920	9920	9920	0
47	20241206	181200	846055970	9920	9920	9920	9920	0
48	20241206	181100	846055970	9920	9920	9920	9920	0
49	20241206	181000	846055970	9920	9920	9920	9920	0
50	20241206	180900	846055970	9920	9920	9920	9920	0
51	20241206	180800	846055970	9920	9920	9920	9920	0
52	20241206	180700	846055970	9920	9920	9920	9920	0
53	20241206	180600	846055970	9920	9920	9920	9920	0
54	20241206	180500	846055970	9920	9920	9920	9920	0
55	20241206	180400	846055970	9920	9920	9920	9920	0
56	20241206	180300	846055970	9920	9920	9920	9920	0
57	20241206	180200	846055970	9920	9920	9920	9920	0
58	20241206	180100	846055970	9920	9920	9920	9920	0
59	20241206	180000	846055970	9920	9920	9920	9920	0
60	20241206	175900	846055970	9920	9920	9920	9920	0
61	20241206	175800	846055970	9920	9920	9920	9920	0
62	20241206	175700	846055970	9920	9920	9920	9920	1813
63	20241206	175600	846055970	9920	9920	9920	9920	0
64	20241206	175500	846055970	9920	9920	9920	9920	0
65	20241206	175400	846055970	9920	9920	9920	9920	0
66	20241206	175300	846055970	9920	9920	9920	9920	0
67	20241206	175200	846055970	9920	9920	9920	9920	0
68	20241206	175100	846055970	9920	9920	9920	9920	0
69	20241206	175000	846055970	9920	9920	9920	9920	0
70	20241206	174900	846055970	9920	9920	9920	9920	0
71	20241206	174800	846055970	9920	9920	9920	9920	0
72	20241206	174700	846055970	9920	9920	9920	9920	0
73	20241206	174600	846055970	9920	9920	9920	9920	0
74	20241206	174500	846055970	9920	9920	9920	9920	0
75	20241206	174400	846055970	9920	9920	9920	9920	0
76	20241206	174300	846055970	9920	9920	9920	9920	0
77	20241206	174200	846055970	9920	9920	9920	9920	0
78	20241206	174100	846055970	9920	9920	9920	9920	0
79	20241206	174000	846055970	9920	9920	9920	9920	0
80	20241206	173900	846055970	9920	9920	9920	9920	0
81	20241206	173800	846055970	9920	9920	9920	9920	0
82	20241206	173700	846055970	9920	9920	9920	9920	0
83	20241206	173600	846055970	9920	9920	9920	9920	0
84	20241206	173500	846055970	9920	9920	9920	9920	0
85	20241206	173400	846055970	9920	9920	9920	9920	0
86	20241206	173300	846055970	9920	9920	9920	9920	0
87	20241206	173200	846055970	9920	9920	9920	9920	0
88	20241206	173100	846055970	9920	9920	9920	9920	0
89	20241206	173000	846055970	9920	9920	9920	9920	0
90	20241206	172900	846055970	9920	9920	9920	9920	0
91	20241206	172800	846055970	9920	9920	9920	9920	0
92	20241206	172700	846055970	9920	9920	9920	9920	1813
93	20241206	172600	846055970	9920	9920	9920	9920	0
94	20241206	172500	846055970	9920	9920	9920	9920	0
95	20241206	172400	846055970	9920	9920	9920	9920	0
96	20241206	172300	846055970	9920	9920	9920	9920	0
97	20241206	172200	846055970	9920	9920	9920	9920	0
98	20241206	172100	846055970	9920	9920	9920	9920	0
99	20241206	172000	846055970	9920	9920	9920	9920	0
100	20241206	171900	846055970	9920	9920	9920	9920	0
101	20241206	171800	846055970	9920	9920	9920	9920	0
102	20241206	171700	846055970	9920	9920	9920	9920	0
103	20241206	171600	846055970	9920	9920	9920	9920	0
104	20241206	171500	846055970	9920	9920	9920	9920	0
105	20241206	171400	846055970	9920	9920	9920	9920	0
106	20241206	171300	846055970	9920	9920	9920	9920	0
107	20241206	171200	846055970	9920	9920	9920	9920	0
108	20241206	171100	846055970	9920	9920	9920	9920	0
109	20241206	171000	846055970	9920	9920	9920	9920	0
110	20241206	170900	846055970	9920	9920	9920	9920	0
111	20241206	170800	846055970	9920	9920	9920	9920	0
112	20241206	170700	846055970	9920	9920	9920	9920	0
113	20241206	170600	846055970	9920	9920	9920	9920	0
114	20241206	170500	846055970	9920	9920	9920	9920	0
115	20241206	170400	846055970	9920	9920	9920	9920	0
116	20241206	170300	846055970	9920	9920	9920	9920	0
117	20241206	170200	846055970	9920	9920	9920	9920	0
118	20241206	170100	846055970	9920	9920	9920	9920	0
119	20241206	170000	846055970	9920	9920	9920	9920	0
120	20241206	165900	846055970	9920	9920	9920	9920	0
121	20241206	165800	846055970	9920	9920	9920	9920	0
122	20241206	165700	846055970	9920	9920	9920	9920	1813
123	20241206	165600	846055970	9920	9920	9920	9920	0
124	20241206	165500	846055970	9920	9920	9920	9920	0
125	20241206	165400	846055970	9920	9920	9920	9920	0
126	20241206	165300	846055970	9920	9920	9920	9920	0
127	20241206	165200	846055970	9920	9920	9920	9920	0
128	20241206	165100	846055970	9920	9920	9920	9920	0
129	20241206	165000	846055970	9920	9920	9920	9920	0
130	20241206	164900	846055970	9920	9920	9920	9920	0
131	20241206	164800	846055970	9920	9920	9920	9920	0
132	20241206	164700	846055970	9920	9920	9920	9920	0
133	20241206	164600	846055970	9920	9920	9920	9920	0
134	20241206	164500	846055970	9920	9920	9920	9920	0
135	20241206	164400	846055970	9920	9920	9920	9920	0
136	20241206	164300	846055970	9920	9920	9920	9920	0
137	20241206	164200	846055970	9920	9920	9920	9920	0
138	20241206	164100	846055970	9920	9920	9920	9920	0
139	20241206	164000	846055970	9920	9920	9920	9920	0
140	20241206	163900	846055970	9920	9920	9920	9920	0
141	20241206	163800	846055970	9920	9920	9920	9920	0
142	20241206	163700	846055970	9920	9920	9920	9920	0
143	20241206	163600	846055970	9920	9920	9920	9920	0
144	20241206	163500	846055970	9920	9920	9920	9920	0
145	20241206	163400	846055970	9920	9920	9920	9920	0
146	20241206	163300	846055970	9920	9920	9920	9920	0
147	20241206	163200	846055970	9920	9920	9920	9920	0
148	20241206	163100	846055970	9920	9920	9920	9920	0
149	20241206	163000	846055970	9920	9920	9920	9920	0
150	20241206	162900	846055970	9920	9920	9920	9920	0
151	20241206	162800	846055970	9920	9920	9920	9920	0
152	20241206	162700	846055970	9920	9920	9920	9920	1813
153	20241206	162600	846055970	9920	9920	9920	9920	0
154	20241206	162500	846055970	9920	9920	9920	9920	0
155	20241206	162400	846055970	9920	9920	9920	9920	0
156	20241206	162300	846055970	9920	9920	9920	9920	0
157	20241206	162200	846055970	9920	9920	9920	9920	0
158	20241206	162100	846055970	9920	9920	9920	9920	0
159	20241206	162000	846055970	9920	9920	9920	9920	0
160	20241206	161900	846055970	9920	9920	9920	9920	0
161	20241206	161800	846055970	9920	9920	9920	9920	0
162	20241206	161700	846055970	9920	9920	9920	9920	0
163	20241206	161600	846055970	9920	9920	9920	9920	0
164	20241206	161500	846055970	9920	9920	9920	9920	0
165	20241206	161400	846055970	9920	9920	9920	9920	0
166	20241206	161300	846055970	9920	9920	9920	9920	0
167	20241206	161200	846055970	9920	9920	9920	9920	0
168	20241206	161100	846055970	9920	9920	9920	9920	0
169	20241206	161000	846055970	9920	9920	9920	9920	0
170	20241206	160900	846055970	9920	9920	9920	9920	0
171	20241206	160800	846055970	9920	9920	9920	9920	0
172	20241206	160700	846055970	9920	9920	9920	9920	0
173	20241206	160600	846055970	9920	9920	9920	9920	0
174	20241206	160500	846055970	9920	9920	9920	9920	0
175	20241206	160400	846055970	9920	9920	9920	9920	0
176	20241206	160300	846055970	9920	9920	9920	9920	0
177	20241206	160200	846055970	9920	9920	9920	9920	0
178	20241206	160100	846055970	9920	9920	9920	9920	0
179	20241206	160000	846055970	9920	9920	9920	9920	0
180	20241206	155900	846055970	9920	9920	9920	9920	0
181	20241206	155800	846055970	9920	9920	9920	9920	0
182	20241206	155700	846055970	9920	9920	9920	9920	1813
183	20241206	155600	846055970	9920	9920	9920	9920	0
184	20241206	155500	846055970	9920	9920	9920	9920	0
185	20241206	155400	846055970	9920	9920	9920	9920	0
186	20241206	155300	846055970	9920	9920	9920	9920	0
187	20241206	155200	846055970	9920	9920	9920	9920	0
188	20241206	155100	846055970	9920	9920	9920	9920	0
189	20241206	155000	846055970	9920	9920	9920	9920	0
190	20241206	154900	846055970	9920	9920	9920	9920	0
191	20241206	154800	846055970	9920	9920	9920	9920	0
192	20241206	154700	846055970	9920	9920	9920	9920	0
193	20241206	154600	846055970	9920	9920	9920	9920	0
194	20241206	154500	846055970	9920	9920	9920	9920	0
195	20241206	154400	846055970	9920	9920	9920	9920	0
196	20241206	154300	846055970	9920	9920	9920	9920	0
197	20241206	154200	846055970	9920	9920	9920	9920	0
198	20241206	154100	846055970	9920	9920	9920	9920	0
199	20241206	154000	846055970	9920	9920	9920	9920	0
200	20241206	153900	846055970	9920	9920	9920	9920	0
201	20241206	153800	846055970	9920	9920	9920	9920	0
202	20241206	153700	846055970	9920	9920	9920	9920	0
203	20241206	153600	846055970	9920	9920	9920	9920	0
204	20241206	153500	846055970	9920	9920	9920	9920	0
205	20241206	153400	846055970	9920	9920	9920	9920	0
206	20241206	153300	846055970	9920	9920	9920	9920	0
207	20241206	153200	846055970	9920	9920	9920	9920	0
208	20241206	153100	846055970	9920	9920	9920	9920	0
209	20241206	153000	846055970	9920	9920	9920	9920	1813
210	20241206	152900	828071010	9920	9920	9920	9920	0
211	20241206	152800	828071010	9920	9920	9920	9920	0
212	20241206	152700	828071010	9920	9920	9920	9920	0
213	20241206	152600	828071010	9920	9920	9920	9920	0
214	20241206	152500	828071010	9920	9920	9920	9920	0
215	20241206	152400	828071010	9920	9920	9920	9920	0
216	20241206	152300	828071010	9920	9920	9920	9920	0
217	20241206	152200	828071010	9920	9920	9920	9920	0
218	20241206	152100	828071010	9920	9920	9920	9920	0
219	20241206	152000	828071010	9920	9920	9920	9920	0
220	20241206	151900	828071010	9920	9860	9920	9850	714
221	20241206	151800	821008710	9860	9860	9860	9860	200
222	20241206	151700	819036710	9860	9870	9870	9860	222
223	20241206	151600	816846790	9890	9890	9890	9890	0
224	20241206	151500	816846790	9890	9890	9890	9890	0
225	20241206	151400	816846790	9890	9890	9890	9890	0
226	20241206	151300	816846790	9890	9850	9890	9850	234
227	20241206	151200	814541850	9830	9850	9850	9830	221
228	20241206	151100	812366400	9890	9860	9890	9860	101
229	20241206	151000	811370510	9870	9870	9900	9870	180
230	20241206	150900	809593700	9880	9900	9900	9880	41
231	20241206	150800	809188600	9870	9880	9880	9870	156
232	20241206	150700	807647590	9900	9880	9900	9880	123
233	20241206	150600	806432330	9870	9870	9870	9870	10
234	20241206	150500	806333630	9910	9910	9910	9910	0
235	20241206	150400	806333630	9910	9910	9910	9910	0
236	20241206	150300	806333630	9910	9880	9910	9880	55
237	20241206	150200	805790200	9910	9870	9910	9870	423
238	20241206	150100	801600750	9870	9870	9870	9870	120
239	20241206	150000	800416350	9870	9890	9890	9870	220
240	20241206	145900	798240950	9890	9850	9890	9850	7
241	20241206	145800	798171960	9810	9810	9810	9810	0
242	20241206	145700	798171960	9810	9810	9820	9810	621
243	20241206	145600	792075570	9810	9810	9810	9810	0
244	20241206	145500	792075570	9810	9800	9820	9800	181
245	20241206	145400	790300450	9800	9810	9810	9800	276
246	20241206	145300	787593770	9810	9810	9810	9810	0
247	20241206	145200	787593770	9810	9820	9820	9810	91
248	20241206	145100	786700450	9830	9830	9830	9830	0
249	20241206	145000	786700450	9830	9830	9830	9830	28
250	20241206	144900	786425210	9850	9820	9850	9820	121
251	20241206	144800	785236170	9830	9830	9830	9830	1
252	20241206	144700	785226340	9830	9830	9830	9830	9
253	20241206	144600	785137870	9800	9800	9800	9800	15
254	20241206	144500	784990870	9800	9800	9800	9800	150
255	20241206	144400	783520870	9800	9800	9800	9800	0
256	20241206	144300	783520870	9800	9800	9800	9800	33
257	20241206	144200	783197470	9810	9840	9840	9810	285
258	20241206	144100	780396870	9870	9870	9870	9870	1
259	20241206	144000	780387000	9850	9860	9860	9850	125
260	20241206	143900	779154600	9870	9900	9900	9850	4
261	20241206	143800	779115120	9850	9850	9850	9850	2
262	20241206	143700	779095420	9900	9850	9900	9840	553
263	20241206	143600	773649320	9900	9830	9920	9830	315
264	20241206	143500	770548080	9830	9820	9830	9820	213
265	20241206	143400	768454410	9820	9810	9830	9810	18
266	20241206	143300	768277770	9810	9800	9830	9800	20
267	20241206	143200	768081680	9800	9820	9820	9800	56
268	20241206	143100	767532860	9800	9810	9820	9790	38
269	20241206	143000	767160540	9830	9830	9830	9820	3
270	20241206	142900	767131060	9820	9820	9830	9820	109
271	20241206	142800	766060670	9830	9820	9830	9810	77
272	20241206	142700	765304520	9830	9820	9830	9820	5
273	20241206	142600	765255390	9830	9820	9830	9810	93
274	20241206	142500	764342230	9810	9790	9830	9790	570
275	20241206	142400	758741230	9800	9780	9800	9780	79
276	20241206	142300	757968440	9780	9780	9780	9780	1
277	20241206	142200	757958660	9770	9770	9770	9770	29
278	20241206	142100	757675330	9770	9770	9770	9770	0
279	20241206	142000	757675330	9770	9780	9780	9770	3
280	20241206	141900	757646010	9770	9760	9780	9760	185
281	20241206	141800	755839080	9760	9750	9760	9750	98
282	20241206	141700	754883570	9740	9740	9740	9740	30
283	20241206	141600	754591370	9730	9730	9730	9730	35
284	20241206	141500	754250820	9730	9730	9730	9730	100
285	20241206	141400	753277820	9730	9730	9730	9730	1
286	20241206	141300	753268090	9730	9730	9730	9730	0
287	20241206	141200	753268090	9730	9730	9730	9730	0
288	20241206	141100	753268090	9730	9710	9730	9710	186
289	20241206	141000	751461790	9710	9710	9710	9710	0
290	20241206	140900	751461790	9710	9710	9710	9700	22
291	20241206	140800	751248310	9700	9710	9710	9700	9
292	20241206	140700	751161000	9700	9700	9700	9700	24
293	20241206	140600	750928200	9710	9710	9710	9710	5
294	20241206	140500	750879650	9700	9700	9700	9700	0
295	20241206	140400	750879650	9700	9700	9700	9700	21
296	20241206	140300	750675950	9700	9700	9700	9700	0
297	20241206	140200	750675950	9700	9700	9700	9700	32
298	20241206	140100	750365550	9710	9710	9710	9710	1
299	20241206	140000	750355840	9710	9710	9710	9710	0
300	20241206	135900	750355840	9710	9710	9710	9710	0
301	20241206	135800	750355840	9710	9710	9710	9710	1
302	20241206	135700	750346130	9700	9700	9700	9700	11
303	20241206	135600	750239430	9700	9710	9710	9700	318
304	20241206	135500	747153360	9680	9680	9680	9680	0
305	20241206	135400	747153360	9680	9680	9680	9680	0
306	20241206	135300	747153360	9680	9680	9680	9680	0
307	20241206	135200	747153360	9680	9680	9680	9680	0
308	20241206	135100	747153360	9680	9680	9680	9680	21
309	20241206	135000	746950080	9680	9680	9680	9680	223
310	20241206	134900	744791440	9680	9680	9680	9680	36
311	20241206	134800	744442960	9720	9720	9720	9720	0
312	20241206	134700	744442960	9720	9720	9720	9720	0
313	20241206	134600	744442960	9720	9720	9720	9720	0
314	20241206	134500	744442960	9720	9720	9720	9720	0
315	20241206	134400	744442960	9720	9680	9720	9680	245
316	20241206	134300	742071320	9690	9690	9690	9690	1
317	20241206	134200	742061630	9710	9700	9710	9700	183
318	20241206	134100	740286510	9700	9700	9700	9700	0
319	20241206	134000	740286510	9700	9700	9700	9700	0
320	20241206	133900	740286510	9700	9700	9700	9700	34
321	20241206	133800	739956710	9720	9690	9720	9690	63
322	20241206	133700	739345930	9680	9680	9680	9680	0
323	20241206	133600	739345930	9680	9670	9680	9670	156
324	20241206	133500	737837160	9640	9640	9640	9640	0
325	20241206	133400	737837160	9640	9640	9640	9640	0
326	20241206	133300	737837160	9640	9650	9650	9620	1605
327	20241206	133200	722363940	9670	9650	9670	9650	175
328	20241206	133100	720671890	9660	9660	9660	9660	0
329	20241206	133000	720671890	9660	9660	9660	9660	86
330	20241206	132900	719841130	9670	9670	9670	9670	0
331	20241206	132800	719841130	9670	9670	9670	9670	0
332	20241206	132700	719841130	9670	9670	9670	9670	0
333	20241206	132600	719841130	9670	9670	9670	9670	260
334	20241206	132500	717326930	9670	9670	9670	9670	78
335	20241206	132400	716572670	9690	9690	9690	9690	1
336	20241206	132300	716562980	9690	9690	9690	9690	1
337	20241206	132200	716553290	9670	9670	9670	9670	0
338	20241206	132100	716553290	9670	9670	9670	9670	0
339	20241206	132000	716553290	9670	9670	9670	9670	0
340	20241206	131900	716553290	9670	9670	9670	9670	11
341	20241206	131800	716446920	9680	9680	9680	9680	0
342	20241206	131700	716446920	9680	9680	9680	9680	0
343	20241206	131600	716446920	9680	9680	9680	9680	0
344	20241206	131500	716446920	9680	9680	9680	9680	0
345	20241206	131400	716446920	9680	9670	9680	9670	145
346	20241206	131300	715044140	9670	9670	9670	9670	0
347	20241206	131200	715044140	9670	9670	9670	9660	268
348	20241206	131100	712452590	9670	9670	9670	9670	49
349	20241206	131000	711978760	9670	9670	9670	9670	0
350	20241206	130900	711978760	9670	9670	9670	9670	9
351	20241206	130800	711891730	9650	9650	9650	9650	16
352	20241206	130700	711737330	9650	9650	9650	9650	17
353	20241206	130600	711573280	9640	9640	9640	9640	5
354	20241206	130500	711525080	9640	9640	9640	9640	208
355	20241206	130400	709519960	9640	9640	9640	9640	0
356	20241206	130300	709519960	9640	9670	9670	9640	1109
357	20241206	130200	698810230	9680	9680	9680	9680	0
358	20241206	130100	698810230	9680	9680	9680	9680	0
359	20241206	130000	698810230	9680	9680	9680	9680	0
360	20241206	125900	698810230	9680	9680	9680	9680	0
361	20241206	125800	698810230	9680	9680	9680	9680	50
362	20241206	125700	698326230	9680	9680	9680	9680	17
363	20241206	125600	698161670	9680	9660	9730	9660	216
364	20241206	125500	696069150	9680	9660	9680	9660	102
365	20241206	125400	695083630	9680	9670	9680	9670	51
366	20241206	125300	694590450	9680	9680	9680	9680	0
367	20241206	125200	694590450	9680	9660	9680	9660	202
368	20241206	125100	692639110	9670	9670	9670	9670	46
369	20241206	125000	692194290	9670	9670	9670	9670	240
370	20241206	124900	689873490	9660	9660	9660	9660	0
371	20241206	124800	689873490	9660	9660	9660	9660	0
372	20241206	124700	689873490	9660	9660	9660	9660	0
373	20241206	124600	689873490	9660	9660	9660	9660	73
374	20241206	124500	689168310	9680	9680	9680	9680	0
375	20241206	124400	689168310	9680	9680	9680	9680	1
376	20241206	124300	689158630	9670	9690	9690	9670	144
377	20241206	124200	687765150	9690	9690	9690	9690	0
378	20241206	124100	687765150	9690	9710	9710	9690	127
379	20241206	124000	686534500	9700	9700	9700	9700	0
380	20241206	123900	686534500	9700	9700	9700	9700	0
381	20241206	123800	686534500	9700	9700	9700	9700	5
382	20241206	123700	686486000	9720	9720	9720	9720	1
383	20241206	123600	686476280	9710	9710	9710	9710	210
384	20241206	123500	684437180	9730	9730	9730	9730	0
385	20241206	123400	684437180	9730	9730	9730	9730	0
386	20241206	123300	684437180	9730	9730	9730	9730	0
387	20241206	123200	684437180	9730	9700	9730	9700	15
388	20241206	123100	684291650	9700	9700	9700	9700	1
389	20241206	123000	684281950	9690	9690	9690	9690	1
390	20241206	122900	684272260	9690	9690	9690	9690	42
391	20241206	122800	683865280	9690	9690	9690	9690	3
392	20241206	122700	683836210	9700	9700	9700	9700	0
393	20241206	122600	683836210	9700	9700	9700	9700	0
394	20241206	122500	683836210	9700	9700	9700	9700	0
395	20241206	122400	683836210	9700	9680	9700	9680	651
396	20241206	122300	677522890	9670	9680	9680	9670	20
397	20241206	122200	677329370	9690	9690	9690	9690	4
398	20241206	122100	677290610	9720	9700	9720	9700	51
399	20241206	122000	676795890	9700	9720	9720	9700	139
400	20241206	121900	675446370	9720	9720	9720	9720	11
401	20241206	121800	675339450	9700	9700	9700	9700	181
402	20241206	121700	673583750	9700	9680	9700	9680	7
403	20241206	121600	673515970	9680	9680	9680	9680	2
404	20241206	121500	673496610	9680	9680	9680	9680	11
405	20241206	121400	673390130	9660	9660	9660	9660	0
406	20241206	121300	673390130	9660	9660	9660	9660	0
407	20241206	121200	673390130	9660	9660	9660	9660	6
408	20241206	121100	673332170	9650	9650	9650	9650	0
409	20241206	121000	673332170	9650	9650	9650	9650	14
410	20241206	120900	673197070	9650	9650	9650	9650	0
411	20241206	120800	673197070	9650	9650	9650	9650	0
412	20241206	120700	673197070	9650	9650	9650	9650	0
413	20241206	120600	673197070	9650	9650	9650	9650	0
414	20241206	120500	673197070	9650	9650	9650	9650	0
415	20241206	120400	673197070	9650	9650	9650	9650	0
416	20241206	120300	673197070	9650	9650	9650	9650	18
417	20241206	120200	673023370	9650	9650	9650	9650	0
418	20241206	120100	673023370	9650	9650	9650	9650	50
419	20241206	120000	672540870	9650	9650	9650	9650	0
420	20241206	115900	672540870	9650	9620	9650	9620	56
421	20241206	115800	672001170	9670	9670	9670	9670	0
422	20241206	115700	672001170	9670	9670	9670	9670	0
423	20241206	115600	672001170	9670	9660	9670	9660	123
424	20241206	115500	670812830	9600	9600	9600	9600	0
425	20241206	115400	670812830	9600	9600	9600	9600	0
426	20241206	115300	670812830	9600	9600	9600	9600	0
427	20241206	115200	670812830	9600	9690	9690	9600	582
428	20241206	115100	665196670	9710	9710	9710	9710	12
429	20241206	115000	665080150	9730	9740	9740	9730	500
430	20241206	114900	660211980	9730	9730	9730	9730	0
431	20241206	114800	660211980	9730	9730	9730	9730	0
432	20241206	114700	660211980	9730	9730	9730	9730	88
433	20241206	114600	659355740	9730	9730	9730	9730	300
434	20241206	114500	656436740	9720	9720	9720	9720	0
435	20241206	114400	656436740	9720	9720	9720	9720	0
436	20241206	114300	656436740	9720	9720	9720	9720	0
437	20241206	114200	656436740	9720	9720	9720	9720	0
438	20241206	114100	656436740	9720	9720	9720	9720	0
439	20241206	114000	656436740	9720	9720	9720	9720	0
440	20241206	113900	656436740	9720	9730	9730	9720	718
441	20241206	113800	649454780	9730	9730	9730	9730	60
442	20241206	113700	648870980	9740	9740	9740	9740	0
443	20241206	113600	648870980	9740	9740	9740	9740	0
444	20241206	113500	648870980	9740	9740	9740	9740	0
445	20241206	113400	648870980	9740	9740	9740	9740	1
446	20241206	113300	648861240	9740	9740	9740	9740	0
447	20241206	113200	648861240	9740	9740	9740	9740	0
448	20241206	113100	648861240	9740	9740	9740	9740	15
449	20241206	113000	648715140	9740	9740	9740	9740	220
450	20241206	112900	646572340	9740	9740	9740	9740	0
451	20241206	112800	646572340	9740	9700	9740	9650	78
452	20241206	112700	645815980	9700	9680	9700	9680	72
453	20241206	112600	645117820	9670	9670	9670	9670	0
454	20241206	112500	645117820	9670	9680	9690	9670	437
455	20241206	112400	640889100	9680	9680	9680	9680	20
456	20241206	112300	640695500	9670	9660	9670	9660	6714
457	20241206	112200	575837160	9600	9600	9600	9600	0
458	20241206	112100	575837160	9600	9600	9600	9600	0
459	20241206	112000	575837160	9600	9600	9600	9600	0
460	20241206	111900	575837160	9600	9650	9650	9600	700
461	20241206	111800	569111330	9630	9600	9630	9600	318
462	20241206	111700	566053080	9590	9610	9610	9590	146
463	20241206	111600	564652520	9620	9620	9620	9620	2
464	20241206	111500	564633280	9620	9620	9620	9620	7
465	20241206	111400	564565940	9630	9630	9630	9630	4
466	20241206	111300	564527420	9630	9630	9630	9630	299
467	20241206	111200	561648050	9640	9640	9640	9640	0
468	20241206	111100	561648050	9640	9640	9640	9640	0
469	20241206	111000	561648050	9640	9640	9640	9640	3
470	20241206	110900	561619130	9650	9640	9650	9640	309
471	20241206	110800	558637520	9640	9640	9640	9640	41
472	20241206	110700	558242280	9640	9600	9640	9590	357
473	20241206	110600	554805220	9630	9630	9630	9630	0
474	20241206	110500	554805220	9630	9630	9630	9630	39
475	20241206	110400	554429650	9630	9630	9630	9630	29
476	20241206	110300	554150380	9630	9630	9630	9630	3
477	20241206	110200	554121490	9630	9570	9630	9570	1435
478	20241206	110100	540374960	9570	9570	9570	9570	104
479	20241206	110000	539379680	9570	9570	9570	9570	71
480	20241206	105900	538700210	9540	9540	9540	9540	100
481	20241206	105800	537746210	9530	9530	9530	9530	0
482	20241206	105700	537746210	9530	9520	9540	9520	50
483	20241206	105600	537269340	9510	9510	9510	9500	648
484	20241206	105500	531106880	9510	9540	9540	9510	584
485	20241206	105400	525549830	9540	9530	9540	9520	1492
486	20241206	105300	511336930	9520	9550	9560	9500	1996
487	20241206	105200	492338880	9560	9590	9590	9560	379
488	20241206	105100	488712710	9590	9600	9600	9590	848
489	20241206	105000	480579910	9590	9590	9600	9590	218
490	20241206	104900	478489140	9590	9600	9640	9580	860
491	20241206	104800	470239920	9570	9620	9620	9560	2061
492	20241206	104700	450482980	9630	9620	9640	9620	155
493	20241206	104600	448991850	9640	9620	9640	9620	452
494	20241206	104500	444637790	9630	9650	9670	9630	1622
495	20241206	104400	428986610	9630	9640	9650	9630	62
496	20241206	104300	428388920	9640	9640	9650	9630	315
497	20241206	104200	425352310	9670	9630	9670	9630	401
498	20241206	104100	421482720	9630	9660	9670	9630	639
499	20241206	104000	415327670	9650	9650	9650	9650	59
500	20241206	103900	414758320	9670	9660	9670	9650	323
501	20241206	103800	411635210	9670	9690	9700	9670	535
502	20241206	103700	406457730	9690	9670	9700	9670	153
503	20241206	103600	404976970	9670	9670	9670	9670	29
504	20241206	103500	404696540	9670	9670	9670	9670	15
505	20241206	103400	404551490	9680	9690	9700	9610	1087
506	20241206	103300	394053890	9700	9650	9700	9650	452
507	20241206	103200	389688140	9590	9610	9660	9590	1840
508	20241206	103100	372020690	9650	9670	9670	9580	1245
509	20241206	103000	360069880	9590	9690	9690	9580	3196
510	20241206	102900	329336470	9680	9680	9680	9680	0
511	20241206	102800	329336470	9680	9690	9690	9680	47
512	20241206	102700	328881500	9690	9710	9710	9690	669
513	20241206	102600	322398150	9710	9710	9710	9710	0
514	20241206	102500	322398150	9710	9720	9720	9710	23
515	20241206	102400	322174720	9720	9730	9740	9720	78
516	20241206	102300	321415780	9750	9750	9750	9750	200
517	20241206	102200	319465780	9730	9720	9730	9700	1424
518	20241206	102100	305641980	9730	9760	9770	9730	54
519	20241206	102000	305116310	9770	9740	9770	9740	101
520	20241206	101900	304132540	9740	9790	9790	9720	2062
521	20241206	101800	284018330	9800	9800	9800	9800	111
522	20241206	101700	282930530	9800	9800	9810	9800	1319
523	20241206	101600	270004090	9810	9830	9830	9800	988
524	20241206	101500	260303810	9840	9840	9840	9840	0
525	20241206	101400	260303810	9840	9840	9860	9830	343
526	20241206	101300	256928660	9830	9830	9830	9830	0
527	20241206	101200	256928660	9830	9860	9860	9830	600
528	20241206	101100	251023310	9860	9850	9860	9850	124
529	20241206	101000	249800800	9860	9860	9860	9860	0
530	20241206	100900	249800800	9860	9860	9860	9860	0
531	20241206	100800	249800800	9860	9860	9860	9860	1
532	20241206	100700	249790940	9860	9840	9890	9840	209
533	20241206	100600	247732310	9830	9850	9850	9820	463
534	20241206	100500	243178970	9870	9870	9870	9850	228
535	20241206	100400	240931270	9880	9880	9880	9870	57
536	20241206	100300	240368130	9880	9880	9880	9880	1
537	20241206	100200	240358250	9880	9880	9880	9880	1
538	20241206	100100	240348370	9860	9890	9910	9860	23
539	20241206	100000	240121130	9910	9870	9910	9860	199
540	20241206	095900	238157180	9870	9870	9870	9870	170
541	20241206	095800	236479280	9870	9900	9900	9870	463
542	20241206	095700	231909070	9890	9890	9890	9890	21
543	20241206	095600	231701380	9880	9880	9880	9880	301
544	20241206	095500	228727500	9840	9860	9870	9840	309
545	20241206	095400	225681500	9870	9880	9880	9850	714
546	20241206	095300	218640210	9890	9910	9910	9870	1326
547	20241206	095200	205525060	9920	9920	9920	9920	3
548	20241206	095100	205495300	9930	9930	9930	9930	0
549	20241206	095000	205495300	9930	9930	9930	9930	2
550	20241206	094900	205475440	9930	9890	9930	9890	159
551	20241206	094800	203900620	9890	9900	9900	9860	1176
552	20241206	094700	192290070	9890	9940	9940	9890	706
553	20241206	094600	185295800	9940	9950	9950	9930	311
554	20241206	094500	182201460	9960	9950	9960	9950	8
555	20241206	094400	182121800	9950	9960	10090	9920	743
556	20241206	094300	174738460	9960	9930	9960	9930	358
557	20241206	094200	171179530	9930	9930	9930	9930	4
558	20241206	094100	171139810	9930	9950	9950	9930	887
559	20241206	094000	162331780	9950	9950	9950	9950	65
560	20241206	093900	161685030	9950	9930	9950	9930	40
561	20241206	093800	161287790	9930	9910	9940	9910	1013
562	20241206	093700	151248910	9900	9910	9910	9900	1017
563	20241206	093600	141180590	9900	9940	9940	9900	1785
564	20241206	093500	123491010	9940	9940	9940	9940	3
565	20241206	093400	123461190	9940	9950	9950	9930	45
566	20241206	093300	123014310	9930	9930	9950	9930	189
567	20241206	093200	121137520	9970	9970	9970	9970	0
568	20241206	093100	121137520	9970	9950	9980	9920	748
569	20241206	093000	113699590	9980	9960	9980	9950	701
570	20241206	092900	106714090	10010	10040	10040	9970	1009
571	20241206	092800	96630230	10040	10020	10040	10020	149
572	20241206	092700	95137230	10020	10020	10020	10020	0
573	20241206	092600	95137230	10020	10010	10020	10010	147
574	20241206	092500	93665750	10020	10020	10020	10020	0
575	20241206	092400	93665750	10020	10000	10020	10000	12
576	20241206	092300	93545720	10020	10000	10020	10000	146
577	20241206	092200	92085650	10000	10020	10020	10000	638
578	20241206	092100	85700930	10040	10040	10040	10020	17
579	20241206	092000	85530550	10040	10060	10060	10030	151
580	20241206	091900	84015220	10090	10080	10090	10080	601
581	20241206	091800	77952130	10080	10080	10080	10080	1
582	20241206	091700	77942050	10080	10080	10080	10080	0
583	20241206	091600	77942050	10080	10080	10080	10080	180
584	20241206	091500	76127650	10080	10080	10080	10080	9
585	20241206	091400	76036930	10090	10060	10090	10030	868
586	20241206	091300	67314920	10070	10130	10130	10070	122
587	20241206	091200	66085690	10100	10120	10120	10100	220
588	20241206	091100	63863290	10130	10120	10130	10120	3
589	20241206	091000	63832920	10130	10130	10130	10070	15
590	20241206	090900	63681150	10130	10130	10130	10130	101
591	20241206	090800	62658020	10130	10090	10130	10090	2115
592	20241206	090700	41280620	10110	10090	10110	10090	554
593	20241206	090600	35688750	10090	10090	10120	10070	345
594	20241206	090500	32208640	10070	10050	10070	10050	521
595	20241206	090400	26967820	10010	10010	10010	10010	0
596	20241206	090300	26967820	10010	10000	10010	10000	95
597	20241206	090200	26016900	10000	10000	10000	10000	52
598	20241206	090100	25496900	10010	10000	10090	9970	1612
599	20241206	090000	9399110	10000	10010	10010	10000	939