KissMeData/011560/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185700	514606080	10030	10030	10030	10030	410
3	20241210	185600	514606080	10030	10030	10030	10030	0
4	20241210	185500	514606080	10030	10030	10030	10030	0
5	20241210	185400	514606080	10030	10030	10030	10030	0
6	20241210	185300	514606080	10030	10030	10030	10030	0
7	20241210	185200	514606080	10030	10030	10030	10030	0
8	20241210	185100	514606080	10030	10030	10030	10030	0
9	20241210	185000	514606080	10030	10030	10030	10030	0
10	20241210	184900	514606080	10030	10030	10030	10030	0
11	20241210	184800	514606080	10030	10030	10030	10030	0
12	20241210	184700	514606080	10030	10030	10030	10030	0
13	20241210	184600	514606080	10030	10030	10030	10030	0
14	20241210	184500	514606080	10030	10030	10030	10030	0
15	20241210	184400	514606080	10030	10030	10030	10030	0
16	20241210	184300	514606080	10030	10030	10030	10030	0
17	20241210	184200	514606080	10030	10030	10030	10030	0
18	20241210	184100	514606080	10030	10030	10030	10030	0
19	20241210	184000	514606080	10030	10030	10030	10030	0
20	20241210	183900	514606080	10030	10030	10030	10030	0
21	20241210	183800	514606080	10030	10030	10030	10030	0
22	20241210	183700	514606080	10030	10030	10030	10030	0
23	20241210	183600	514606080	10030	10030	10030	10030	0
24	20241210	183500	514606080	10030	10030	10030	10030	0
25	20241210	183400	514606080	10030	10030	10030	10030	0
26	20241210	183300	514606080	10030	10030	10030	10030	0
27	20241210	183200	514606080	10030	10030	10030	10030	0
28	20241210	183100	514606080	10030	10030	10030	10030	0
29	20241210	183000	514606080	10030	10030	10030	10030	0
30	20241210	182900	514606080	10030	10030	10030	10030	0
31	20241210	182800	514606080	10030	10030	10030	10030	0
32	20241210	182700	514606080	10030	10030	10030	10030	410
33	20241210	182600	514606080	10030	10030	10030	10030	0
34	20241210	182500	514606080	10030	10030	10030	10030	0
35	20241210	182400	514606080	10030	10030	10030	10030	0
36	20241210	182300	514606080	10030	10030	10030	10030	0
37	20241210	182200	514606080	10030	10030	10030	10030	0
38	20241210	182100	514606080	10030	10030	10030	10030	0
39	20241210	182000	514606080	10030	10030	10030	10030	0
40	20241210	181900	514606080	10030	10030	10030	10030	0
41	20241210	181800	514606080	10030	10030	10030	10030	0
42	20241210	181700	514606080	10030	10030	10030	10030	0
43	20241210	181600	514606080	10030	10030	10030	10030	0
44	20241210	181500	514606080	10030	10030	10030	10030	0
45	20241210	181400	514606080	10030	10030	10030	10030	0
46	20241210	181300	514606080	10030	10030	10030	10030	0
47	20241210	181200	514606080	10030	10030	10030	10030	0
48	20241210	181100	514606080	10030	10030	10030	10030	0
49	20241210	181000	514606080	10030	10030	10030	10030	0
50	20241210	180900	514606080	10030	10030	10030	10030	0
51	20241210	180800	514606080	10030	10030	10030	10030	0
52	20241210	180700	514606080	10030	10030	10030	10030	0
53	20241210	180600	514606080	10030	10030	10030	10030	0
54	20241210	180500	514606080	10030	10030	10030	10030	0
55	20241210	180400	514606080	10030	10030	10030	10030	0
56	20241210	180300	514606080	10030	10030	10030	10030	0
57	20241210	180200	514606080	10030	10030	10030	10030	0
58	20241210	180100	514606080	10030	10030	10030	10030	0
59	20241210	180000	514606080	10030	10030	10030	10030	0
60	20241210	175900	514606080	10030	10030	10030	10030	0
61	20241210	175800	514606080	10030	10030	10030	10030	0
62	20241210	175700	514606080	10030	10030	10030	10030	410
63	20241210	175600	514606080	10030	10030	10030	10030	0
64	20241210	175500	514606080	10030	10030	10030	10030	0
65	20241210	175400	514606080	10030	10030	10030	10030	0
66	20241210	175300	514606080	10030	10030	10030	10030	0
67	20241210	175200	514606080	10030	10030	10030	10030	0
68	20241210	175100	514606080	10030	10030	10030	10030	0
69	20241210	175000	514606080	10030	10030	10030	10030	0
70	20241210	174900	514606080	10030	10030	10030	10030	0
71	20241210	174800	514606080	10030	10030	10030	10030	0
72	20241210	174700	514606080	10030	10030	10030	10030	0
73	20241210	174600	514606080	10030	10030	10030	10030	0
74	20241210	174500	514606080	10030	10030	10030	10030	0
75	20241210	174400	514606080	10030	10030	10030	10030	0
76	20241210	174300	514606080	10030	10030	10030	10030	0
77	20241210	174200	514606080	10030	10030	10030	10030	0
78	20241210	174100	514606080	10030	10030	10030	10030	0
79	20241210	174000	514606080	10030	10030	10030	10030	0
80	20241210	173900	514606080	10030	10030	10030	10030	0
81	20241210	173800	514606080	10030	10030	10030	10030	0
82	20241210	173700	514606080	10030	10030	10030	10030	0
83	20241210	173600	514606080	10030	10030	10030	10030	0
84	20241210	173500	514606080	10030	10030	10030	10030	0
85	20241210	173400	514606080	10030	10030	10030	10030	0
86	20241210	173300	514606080	10030	10030	10030	10030	0
87	20241210	173200	514606080	10030	10030	10030	10030	0
88	20241210	173100	514606080	10030	10030	10030	10030	0
89	20241210	173000	514606080	10030	10030	10030	10030	0
90	20241210	172900	514606080	10030	10030	10030	10030	0
91	20241210	172800	514606080	10030	10030	10030	10030	0
92	20241210	172700	514606080	10030	10030	10030	10030	410
93	20241210	172600	514606080	10030	10030	10030	10030	0
94	20241210	172500	514606080	10030	10030	10030	10030	0
95	20241210	172400	514606080	10030	10030	10030	10030	0
96	20241210	172300	514606080	10030	10030	10030	10030	0
97	20241210	172200	514606080	10030	10030	10030	10030	0
98	20241210	172100	514606080	10030	10030	10030	10030	0
99	20241210	172000	514606080	10030	10030	10030	10030	0
100	20241210	171900	514606080	10030	10030	10030	10030	0
101	20241210	171800	514606080	10030	10030	10030	10030	0
102	20241210	171700	514606080	10030	10030	10030	10030	0
103	20241210	171600	514606080	10030	10030	10030	10030	0
104	20241210	171500	514606080	10030	10030	10030	10030	0
105	20241210	171400	514606080	10030	10030	10030	10030	0
106	20241210	171300	514606080	10030	10030	10030	10030	0
107	20241210	171200	514606080	10030	10030	10030	10030	0
108	20241210	171100	514606080	10030	10030	10030	10030	0
109	20241210	171000	514606080	10030	10030	10030	10030	0
110	20241210	170900	514606080	10030	10030	10030	10030	0
111	20241210	170800	514606080	10030	10030	10030	10030	0
112	20241210	170700	514606080	10030	10030	10030	10030	0
113	20241210	170600	514606080	10030	10030	10030	10030	0
114	20241210	170500	514606080	10030	10030	10030	10030	0
115	20241210	170400	514606080	10030	10030	10030	10030	0
116	20241210	170300	514606080	10030	10030	10030	10030	0
117	20241210	170200	514606080	10030	10030	10030	10030	0
118	20241210	170100	514606080	10030	10030	10030	10030	0
119	20241210	170000	514606080	10030	10030	10030	10030	0
120	20241210	165900	514606080	10030	10030	10030	10030	0
121	20241210	165800	514606080	10030	10030	10030	10030	0
122	20241210	165700	514606080	10030	10030	10030	10030	410
123	20241210	165600	514606080	10030	10030	10030	10030	0
124	20241210	165500	514606080	10030	10030	10030	10030	0
125	20241210	165400	514606080	10030	10030	10030	10030	0
126	20241210	165300	514606080	10030	10030	10030	10030	0
127	20241210	165200	514606080	10030	10030	10030	10030	0
128	20241210	165100	514606080	10030	10030	10030	10030	0
129	20241210	165000	514606080	10030	10030	10030	10030	0
130	20241210	164900	514606080	10030	10030	10030	10030	0
131	20241210	164800	514606080	10030	10030	10030	10030	0
132	20241210	164700	514606080	10030	10030	10030	10030	0
133	20241210	164600	514606080	10030	10030	10030	10030	0
134	20241210	164500	514606080	10030	10030	10030	10030	0
135	20241210	164400	514606080	10030	10030	10030	10030	0
136	20241210	164300	514606080	10030	10030	10030	10030	0
137	20241210	164200	514606080	10030	10030	10030	10030	0
138	20241210	164100	514606080	10030	10030	10030	10030	0
139	20241210	164000	514606080	10030	10030	10030	10030	0
140	20241210	163900	514606080	10030	10030	10030	10030	0
141	20241210	163800	514606080	10030	10030	10030	10030	0
142	20241210	163700	514606080	10030	10030	10030	10030	0
143	20241210	163600	514606080	10030	10030	10030	10030	0
144	20241210	163500	514606080	10030	10030	10030	10030	0
145	20241210	163400	514606080	10030	10030	10030	10030	0
146	20241210	163300	514606080	10030	10030	10030	10030	0
147	20241210	163200	514606080	10030	10030	10030	10030	0
148	20241210	163100	514606080	10030	10030	10030	10030	0
149	20241210	163000	514606080	10030	10030	10030	10030	0
150	20241210	162900	514606080	10030	10030	10030	10030	0
151	20241210	162800	514606080	10030	10030	10030	10030	0
152	20241210	162700	514606080	10030	10030	10030	10030	410
153	20241210	162600	514606080	10030	10030	10030	10030	0
154	20241210	162500	514606080	10030	10030	10030	10030	0
155	20241210	162400	514606080	10030	10030	10030	10030	0
156	20241210	162300	514606080	10030	10030	10030	10030	0
157	20241210	162200	514606080	10030	10030	10030	10030	0
158	20241210	162100	514606080	10030	10030	10030	10030	0
159	20241210	162000	514606080	10030	10030	10030	10030	0
160	20241210	161900	514606080	10030	10030	10030	10030	0
161	20241210	161800	514606080	10030	10030	10030	10030	0
162	20241210	161700	514606080	10030	10030	10030	10030	0
163	20241210	161600	514606080	10030	10030	10030	10030	0
164	20241210	161500	514606080	10030	10030	10030	10030	0
165	20241210	161400	514606080	10030	10030	10030	10030	0
166	20241210	161300	514606080	10030	10030	10030	10030	0
167	20241210	161200	514606080	10030	10030	10030	10030	0
168	20241210	161100	514606080	10030	10030	10030	10030	0
169	20241210	161000	514606080	10030	10030	10030	10030	0
170	20241210	160900	514606080	10030	10030	10030	10030	0
171	20241210	160800	514606080	10030	10030	10030	10030	0
172	20241210	160700	514606080	10030	10030	10030	10030	0
173	20241210	160600	514606080	10030	10030	10030	10030	0
174	20241210	160500	514606080	10030	10030	10030	10030	0
175	20241210	160400	514606080	10030	10030	10030	10030	0
176	20241210	160300	514606080	10030	10030	10030	10030	0
177	20241210	160200	514606080	10030	10030	10030	10030	0
178	20241210	160100	514606080	10030	10030	10030	10030	0
179	20241210	160000	514606080	10030	10030	10030	10030	0
180	20241210	155900	514606080	10030	10030	10030	10030	0
181	20241210	155800	514606080	10030	10030	10030	10030	0
182	20241210	155700	514606080	10030	10030	10030	10030	410
183	20241210	155600	514606080	10030	10030	10030	10030	0
184	20241210	155500	514606080	10030	10030	10030	10030	0
185	20241210	155400	514606080	10030	10030	10030	10030	0
186	20241210	155300	514606080	10030	10030	10030	10030	0
187	20241210	155200	514606080	10030	10030	10030	10030	0
188	20241210	155100	514606080	10030	10030	10030	10030	0
189	20241210	155000	514606080	10030	10030	10030	10030	0
190	20241210	154900	514606080	10030	10030	10030	10030	0
191	20241210	154800	514606080	10030	10030	10030	10030	0
192	20241210	154700	514606080	10030	10030	10030	10030	0
193	20241210	154600	514606080	10030	10030	10030	10030	0
194	20241210	154500	514606080	10030	10030	10030	10030	0
195	20241210	154400	514606080	10030	10030	10030	10030	0
196	20241210	154300	514606080	10030	10030	10030	10030	0
197	20241210	154200	514606080	10030	10030	10030	10030	0
198	20241210	154100	514606080	10030	10030	10030	10030	0
199	20241210	154000	514606080	10030	10030	10030	10030	0
200	20241210	153900	514606080	10030	10030	10030	10030	0
201	20241210	153800	514606080	10030	10030	10030	10030	0
202	20241210	153700	514606080	10030	10030	10030	10030	0
203	20241210	153600	514606080	10030	10030	10030	10030	0
204	20241210	153500	514606080	10030	10030	10030	10030	0
205	20241210	153400	514606080	10030	10030	10030	10030	0
206	20241210	153300	514606080	10030	10030	10030	10030	0
207	20241210	153200	514606080	10030	10030	10030	10030	0
208	20241210	153100	514606080	10030	10030	10030	10030	0
209	20241210	153000	514606080	10030	10030	10030	10030	410
210	20241210	152900	510493780	10040	10040	10040	10040	0
211	20241210	152800	510493780	10040	10040	10040	10040	0
212	20241210	152700	510493780	10040	10040	10040	10040	0
213	20241210	152600	510493780	10040	10040	10040	10040	0
214	20241210	152500	510493780	10040	10040	10040	10040	0
215	20241210	152400	510493780	10040	10040	10040	10040	0
216	20241210	152300	510493780	10040	10040	10040	10040	0
217	20241210	152200	510493780	10040	10040	10040	10040	0
218	20241210	152100	510493780	10040	10040	10040	10040	0
219	20241210	152000	510493780	10040	10040	10040	10040	0
220	20241210	151900	510493780	10040	10000	10040	10000	550
221	20241210	151800	504987170	10010	9990	10010	9990	149
222	20241210	151700	503497950	10010	10010	10010	9990	91
223	20241210	151600	502587910	10010	10000	10010	9990	231
224	20241210	151500	500278850	10010	10000	10010	10000	6
225	20241210	151400	500218840	10010	9990	10010	9990	117
226	20241210	151300	499049550	10010	10010	10010	10010	0
227	20241210	151200	499049550	10010	10010	10010	10010	15
228	20241210	151100	498899400	10010	10020	10020	9980	89
229	20241210	151000	498010910	10000	10000	10000	10000	20
230	20241210	150900	497810910	10020	9990	10020	9990	30
231	20241210	150800	497510950	9990	9970	9990	9970	11
232	20241210	150700	497401260	9950	9950	9950	9950	0
233	20241210	150600	497401260	9950	9970	9970	9950	136
234	20241210	150500	496047160	9990	9990	9990	9990	0
235	20241210	150400	496047160	9990	9990	9990	9990	0
236	20241210	150300	496047160	9990	9990	9990	9990	1
237	20241210	150200	496037170	9970	9990	9990	9950	142
238	20241210	150100	494623960	9950	9950	9950	9950	0
239	20241210	150000	494623960	9950	9950	9950	9950	0
240	20241210	145900	494623960	9950	9950	9950	9950	0
241	20241210	145800	494623960	9950	9960	9960	9950	141
242	20241210	145700	493220410	9960	9960	9960	9960	0
243	20241210	145600	493220410	9960	9960	9960	9960	0
244	20241210	145500	493220410	9960	9960	9960	9960	0
245	20241210	145400	493220410	9960	9970	9970	9960	142
246	20241210	145300	491805560	10000	10000	10000	10000	0
247	20241210	145200	491805560	10000	10000	10000	10000	0
248	20241210	145100	491805560	10000	10000	10000	10000	1
249	20241210	145000	491795560	9980	9990	9990	9960	123
250	20241210	144900	490569660	10000	10000	10000	10000	1
251	20241210	144800	490559660	10030	10020	10030	9980	152
252	20241210	144700	489038000	10040	10040	10040	10040	0
253	20241210	144600	489038000	10040	10030	10040	10020	17
254	20241210	144500	488867610	10030	10030	10040	10030	11
255	20241210	144400	488757270	10040	10040	10040	10040	0
256	20241210	144300	488757270	10040	10040	10040	10040	0
257	20241210	144200	488757270	10040	10040	10040	10040	0
258	20241210	144100	488757270	10040	10040	10040	10040	0
259	20241210	144000	488757270	10040	10040	10050	10040	5
260	20241210	143900	488707060	10050	10040	10050	10040	11
261	20241210	143800	488596540	10050	10040	10050	10040	12
262	20241210	143700	488476040	10050	10000	10050	10000	3000
263	20241210	143600	458468320	9990	9990	9990	9990	58
264	20241210	143500	457888900	9970	9970	9970	9970	0
265	20241210	143400	457888900	9970	9970	9970	9970	0
266	20241210	143300	457888900	9970	9970	9970	9970	1
267	20241210	143200	457878930	9970	9970	9970	9970	67
268	20241210	143100	457210940	9980	9980	9980	9980	2
269	20241210	143000	457190980	9980	9980	9980	9980	1
270	20241210	142900	457181000	9990	9970	9990	9970	9
271	20241210	142800	457091250	9970	9970	9970	9970	1
272	20241210	142700	457081280	9960	9950	9960	9950	13
273	20241210	142600	456951850	9950	9950	9950	9950	0
274	20241210	142500	456951850	9950	9940	9950	9940	23
275	20241210	142400	456723030	9950	9950	9950	9950	0
276	20241210	142300	456723030	9950	9950	9950	9950	0
277	20241210	142200	456723030	9950	9950	9950	9950	0
278	20241210	142100	456723030	9950	9950	9950	9950	3
279	20241210	142000	456693180	9960	9960	9960	9960	0
280	20241210	141900	456693180	9960	9940	9960	9940	10
281	20241210	141800	456593610	9960	9960	9960	9960	0
282	20241210	141700	456593610	9960	9930	9960	9930	92
283	20241210	141600	455678880	9930	9980	9980	9900	3884
284	20241210	141500	417049530	10000	10000	10010	9990	40
285	20241210	141400	416649760	9990	10010	10010	9990	361
286	20241210	141300	413039510	9990	9990	10010	9990	34
287	20241210	141200	412699730	10010	9990	10010	9990	27
288	20241210	141100	412429520	9970	9980	10020	9970	31
289	20241210	141000	412120100	9980	9970	10010	9970	3026
290	20241210	140900	381892510	9970	9970	9970	9970	0
291	20241210	140800	381892510	9970	9960	9970	9960	13
292	20241210	140700	381763020	9970	9960	9970	9960	59
293	20241210	140600	381175370	9970	9940	9970	9940	910
294	20241210	140500	372106250	9940	9940	9940	9940	1
295	20241210	140400	372096310	9960	9960	9960	9960	0
296	20241210	140300	372096310	9960	9960	9960	9960	0
297	20241210	140200	372096310	9960	9960	9960	9960	1
298	20241210	140100	372086350	9940	9940	9960	9940	32
299	20241210	140000	371768250	9960	9960	9960	9960	270
300	20241210	135900	369079050	9960	9960	9960	9960	0
301	20241210	135800	369079050	9960	9960	9960	9960	0
302	20241210	135700	369079050	9960	9960	9960	9960	0
303	20241210	135600	369079050	9960	9940	9960	9940	476
304	20241210	135500	364343400	9940	9950	9950	9930	451
305	20241210	135400	359861100	9940	9940	9940	9940	2
306	20241210	135300	359841220	9950	9950	9950	9950	50
307	20241210	135200	359343720	9950	9950	9950	9950	1
308	20241210	135100	359333770	9940	9940	9940	9940	0
309	20241210	135000	359333770	9940	9940	9940	9940	0
310	20241210	134900	359333770	9940	9930	9940	9930	438
311	20241210	134800	354980080	9940	9940	9940	9940	0
312	20241210	134700	354980080	9940	9940	9940	9940	0
313	20241210	134600	354980080	9940	9940	9940	9940	50
314	20241210	134500	354483080	9940	9940	9940	9940	0
315	20241210	134400	354483080	9940	9930	9940	9930	515
316	20241210	134300	349369110	9930	9930	9930	9930	0
317	20241210	134200	349369110	9930	9930	9930	9930	2
318	20241210	134100	349349250	9920	9920	9920	9920	36
319	20241210	134000	348992130	9930	9930	9930	9930	0
320	20241210	133900	348992130	9930	9930	9930	9930	0
321	20241210	133800	348992130	9930	9930	9930	9930	0
322	20241210	133700	348992130	9930	9930	9930	9930	0
323	20241210	133600	348992130	9930	9920	9930	9920	8
324	20241210	133500	348912750	9930	9930	9930	9930	0
325	20241210	133400	348912750	9930	9930	9930	9930	0
326	20241210	133300	348912750	9930	9930	9930	9930	0
327	20241210	133200	348912750	9930	9930	9930	9930	0
328	20241210	133100	348912750	9930	9930	9930	9930	0
329	20241210	133000	348912750	9930	9930	9930	9930	0
330	20241210	132900	348912750	9930	9930	9930	9930	0
331	20241210	132800	348912750	9930	9930	9930	9930	1
332	20241210	132700	348902820	9920	9920	9920	9920	12
333	20241210	132600	348783780	9930	9930	9930	9930	0
334	20241210	132500	348783780	9930	9920	9930	9920	482
335	20241210	132400	344001980	9920	9920	9920	9920	0
336	20241210	132300	344001980	9920	9920	9920	9920	0
337	20241210	132200	344001980	9920	9920	9920	9920	0
338	20241210	132100	344001980	9920	9910	9920	9910	16
339	20241210	132000	343843270	9900	9900	9900	9900	0
340	20241210	131900	343843270	9900	9900	9900	9900	3
341	20241210	131800	343813570	9900	9900	9900	9900	0
342	20241210	131700	343813570	9900	9900	9900	9900	14
343	20241210	131600	343674970	9890	9890	9890	9890	0
344	20241210	131500	343674970	9890	9890	9890	9890	0
345	20241210	131400	343674970	9890	9890	9890	9890	18
346	20241210	131300	343496950	9890	9900	9900	9880	46
347	20241210	131200	343041770	9900	9910	9910	9900	542
348	20241210	131100	337674560	9910	9910	9910	9910	2
349	20241210	131000	337654740	9910	9930	9940	9910	20
350	20241210	130900	337456370	9910	9910	9910	9910	181
351	20241210	130800	335662660	9910	9910	9910	9910	5
352	20241210	130700	335613110	9910	9910	9910	9910	0
353	20241210	130600	335613110	9910	9910	9910	9910	0
354	20241210	130500	335613110	9910	9910	9910	9910	1
355	20241210	130400	335603200	9910	9910	9910	9910	0
356	20241210	130300	335603200	9910	9910	9910	9910	0
357	20241210	130200	335603200	9910	9910	9910	9910	0
358	20241210	130100	335603200	9910	9910	9910	9900	141
359	20241210	130000	334205900	9900	9900	9900	9900	626
360	20241210	125900	328008500	9890	9890	9890	9890	0
361	20241210	125800	328008500	9890	9890	9890	9890	19
362	20241210	125700	327820590	9890	9880	9890	9880	26
363	20241210	125600	327563610	9880	9890	9890	9880	479
364	20241210	125500	322826710	9870	9870	9870	9870	1
365	20241210	125400	322816840	9870	9880	9880	9870	238
366	20241210	125300	320465600	9880	9880	9880	9880	0
367	20241210	125200	320465600	9880	9880	9880	9880	0
368	20241210	125100	320465600	9880	9880	9880	9880	5
369	20241210	125000	320416200	9870	9870	9870	9870	0
370	20241210	124900	320416200	9870	9870	9870	9870	9
371	20241210	124800	320327370	9880	9880	9880	9880	0
372	20241210	124700	320327370	9880	9850	9880	9850	779
373	20241210	124600	312638930	9850	9850	9850	9850	119
374	20241210	124500	311466780	9870	9870	9870	9870	723
375	20241210	124400	304330770	9880	9880	9880	9880	0
376	20241210	124300	304330770	9880	9880	9880	9880	0
377	20241210	124200	304330770	9880	9880	9880	9880	0
378	20241210	124100	304330770	9880	9880	9880	9830	61
379	20241210	124000	303729490	9840	9880	9880	9840	1726
380	20241210	123900	286719600	9880	9880	9880	9880	7
381	20241210	123800	286650440	9860	9860	9860	9860	0
382	20241210	123700	286650440	9860	9860	9860	9860	0
383	20241210	123600	286650440	9860	9860	9860	9860	0
384	20241210	123500	286650440	9860	9860	9860	9860	300
385	20241210	123400	283692440	9870	9880	9880	9870	252
386	20241210	123300	281204930	9870	9870	9870	9870	0
387	20241210	123200	281204930	9870	9870	9870	9870	6
388	20241210	123100	281145710	9870	9870	9870	9870	38
389	20241210	123000	280770650	9870	9870	9870	9870	1
390	20241210	122900	280760780	9860	9860	9860	9860	0
391	20241210	122800	280760780	9860	9860	9860	9860	0
392	20241210	122700	280760780	9860	9860	9860	9860	0
393	20241210	122600	280760780	9860	9860	9860	9860	1
394	20241210	122500	280750920	9810	9810	9810	9810	0
395	20241210	122400	280750920	9810	9810	9810	9810	0
396	20241210	122300	280750920	9810	9810	9810	9810	0
397	20241210	122200	280750920	9810	9810	9810	9810	0
398	20241210	122100	280750920	9810	9810	9810	9810	0
399	20241210	122000	280750920	9810	9810	9810	9810	0
400	20241210	121900	280750920	9810	9810	9810	9810	0
401	20241210	121800	280750920	9810	9810	9810	9810	20
402	20241210	121700	280554720	9810	9810	9810	9810	0
403	20241210	121600	280554720	9810	9810	9810	9810	0
404	20241210	121500	280554720	9810	9810	9830	9810	338
405	20241210	121400	277235410	9810	9820	9820	9810	54
406	20241210	121300	276705350	9820	9820	9820	9820	42
407	20241210	121200	276292910	9820	9830	9830	9820	467
408	20241210	121100	271704700	9830	9850	9850	9820	392
409	20241210	121000	267848060	9850	9880	9880	9850	1063
410	20241210	120900	257354370	9900	9900	9900	9900	0
411	20241210	120800	257354370	9900	9900	9900	9900	0
412	20241210	120700	257354370	9900	9900	9900	9900	2
413	20241210	120600	257334570	9880	9880	9880	9880	0
414	20241210	120500	257334570	9880	9890	9890	9880	315
415	20241210	120400	254220230	9900	9900	9900	9900	0
416	20241210	120300	254220230	9900	9900	9900	9900	0
417	20241210	120200	254220230	9900	9900	9900	9900	1
418	20241210	120100	254210330	9910	9910	9910	9910	0
419	20241210	120000	254210330	9910	9910	9910	9910	0
420	20241210	115900	254210330	9910	9910	9910	9910	0
421	20241210	115800	254210330	9910	9910	9910	9910	0
422	20241210	115700	254210330	9910	9910	9910	9910	0
423	20241210	115600	254210330	9910	9910	9910	9910	0
424	20241210	115500	254210330	9910	9910	9910	9910	0
425	20241210	115400	254210330	9910	9910	9910	9910	0
426	20241210	115300	254210330	9910	9910	9910	9910	13
427	20241210	115200	254081500	9910	9910	9910	9910	0
428	20241210	115100	254081500	9910	9910	9910	9910	0
429	20241210	115000	254081500	9910	9910	9910	9910	0
430	20241210	114900	254081500	9910	9910	9910	9910	0
431	20241210	114800	254081500	9910	9910	9910	9910	3
432	20241210	114700	254051770	9910	9910	9910	9910	0
433	20241210	114600	254051770	9910	9910	9910	9910	0
434	20241210	114500	254051770	9910	9910	9910	9910	0
435	20241210	114400	254051770	9910	9910	9910	9910	0
436	20241210	114300	254051770	9910	9910	9910	9910	75
437	20241210	114200	253308520	9910	9890	9910	9890	5
438	20241210	114100	253259050	9890	9890	9890	9890	29
439	20241210	114000	252972240	9890	9890	9890	9890	25
440	20241210	113900	252724990	9910	9910	9910	9890	12
441	20241210	113800	252606250	9890	9880	9910	9880	98
442	20241210	113700	251637350	9900	9880	9900	9880	135
443	20241210	113600	250300930	9890	9880	9890	9880	11
444	20241210	113500	250192200	9880	9880	9900	9880	212
445	20241210	113400	248097460	9880	9880	9880	9880	0
446	20241210	113300	248097460	9880	9880	9900	9880	11
447	20241210	113200	247988760	9880	9900	9900	9880	1176
448	20241210	113100	236349850	9900	9930	9930	9900	1084
449	20241210	113000	225595720	9930	9930	9930	9930	0
450	20241210	112900	225595720	9930	9930	9930	9930	12
451	20241210	112800	225476560	9930	9930	9930	9930	51
452	20241210	112700	224970130	9930	9920	9930	9910	79
453	20241210	112600	224187180	9920	9940	9940	9920	1040
454	20241210	112500	213866650	9940	9940	9940	9940	151
455	20241210	112400	212365710	9950	9950	9950	9950	0
456	20241210	112300	212365710	9950	9950	9950	9950	2
457	20241210	112200	212345810	9960	9940	9960	9940	130
458	20241210	112100	211053560	9940	9940	9940	9940	20
459	20241210	112000	210854760	9940	9940	9940	9940	0
460	20241210	111900	210854760	9940	9940	9940	9940	0
461	20241210	111800	210854760	9940	9940	9940	9940	0
462	20241210	111700	210854760	9940	9940	9940	9940	0
463	20241210	111600	210854760	9940	9940	9940	9940	2
464	20241210	111500	210834880	9950	9950	9950	9950	0
465	20241210	111400	210834880	9950	9950	9950	9950	0
466	20241210	111300	210834880	9950	9950	9950	9950	2
467	20241210	111200	210814980	9940	9950	9950	9940	3
468	20241210	111100	210785140	9940	9950	9950	9940	5
469	20241210	111000	210735430	9940	9940	9940	9940	0
470	20241210	110900	210735430	9940	9940	9940	9940	7
471	20241210	110800	210665850	9940	9940	9940	9940	0
472	20241210	110700	210665850	9940	9940	9960	9940	33
473	20241210	110600	210337640	9940	9950	9950	9940	16
474	20241210	110500	210178450	9960	9960	9960	9960	0
475	20241210	110400	210178450	9960	9960	9960	9960	0
476	20241210	110300	210178450	9960	9960	9960	9960	36
477	20241210	110200	209819890	9970	9960	9970	9960	2
478	20241210	110100	209799960	9970	9970	9970	9970	0
479	20241210	110000	209799960	9970	9960	9970	9960	24
480	20241210	105900	209560910	9970	9970	9970	9970	0
481	20241210	105800	209560910	9970	9970	9970	9970	1
482	20241210	105700	209550940	9960	9960	9960	9960	3
483	20241210	105600	209521060	9960	9960	9960	9960	5
484	20241210	105500	209471260	9960	9960	9960	9960	8
485	20241210	105400	209391580	9960	9960	9960	9960	3
486	20241210	105300	209361700	9960	9960	9960	9960	1
487	20241210	105200	209351740	9940	9940	9940	9940	5
488	20241210	105100	209302040	9970	9970	9970	9970	0
489	20241210	105000	209302040	9970	9960	9970	9930	1029
490	20241210	104900	199055890	9970	9960	9970	9960	38
491	20241210	104800	198677050	9970	9970	9970	9970	0
492	20241210	104700	198677050	9970	9950	9970	9930	88
493	20241210	104600	197800690	9930	9950	9950	9930	140
494	20241210	104500	196407730	9950	9930	9950	9930	6
495	20241210	104400	196348110	9930	9950	9950	9930	33
496	20241210	104300	196019820	9950	9960	9960	9930	180
497	20241210	104200	194227660	9950	9950	9950	9930	7
498	20241210	104100	194158050	9950	9950	9960	9930	5
499	20241210	104000	194108310	9930	9950	9960	9930	519
500	20241210	103900	188944590	9950	9950	9950	9950	0
501	20241210	103800	188944590	9950	9940	9950	9940	13
502	20241210	103700	188815360	9940	9940	9940	9940	0
503	20241210	103600	188815360	9940	9940	9940	9940	0
504	20241210	103500	188815360	9940	9940	9940	9940	0
505	20241210	103400	188815360	9940	9940	9940	9940	100
506	20241210	103300	187821360	9940	9920	9940	9900	120
507	20241210	103200	186629810	9920	9900	9930	9900	995
508	20241210	103100	176749900	9920	9920	9920	9900	7
509	20241210	103000	176680480	9920	9920	9920	9920	7
510	20241210	102900	176611040	9920	9920	9920	9920	6
511	20241210	102800	176551520	9920	9920	9920	9910	8
512	20241210	102700	176472170	9910	9910	9930	9910	9
513	20241210	102600	176382920	9910	9910	9930	9890	15
514	20241210	102500	176234330	9910	9910	9910	9880	18
515	20241210	102400	176056260	9910	9880	9910	9880	90
516	20241210	102300	175164400	9880	9930	9940	9880	678
517	20241210	102200	168449720	9930	9910	9930	9890	1831
518	20241210	102100	150304530	9890	9910	9910	9890	19
519	20241210	102000	150116470	9900	9910	9910	9900	15
520	20241210	101900	149967940	9910	9910	9910	9890	948
521	20241210	101800	140583400	9900	9900	9900	9890	405
522	20241210	101700	136574000	9900	9900	9900	9900	0
523	20241210	101600	136574000	9900	9900	9900	9900	0
524	20241210	101500	136574000	9900	9900	9900	9900	0
525	20241210	101400	136574000	9900	9900	9900	9890	506
526	20241210	101300	131564640	9900	9880	9900	9880	2
527	20241210	101200	131544860	9880	9880	9880	9860	641
528	20241210	101100	125212980	9880	9880	9880	9880	2
529	20241210	101000	125193220	9860	9860	9860	9860	1
530	20241210	100900	125183360	9860	9880	9880	9860	263
531	20241210	100800	122585900	9890	9890	9890	9890	100
532	20241210	100700	121596900	9900	9900	9900	9900	0
533	20241210	100600	121596900	9900	9900	9900	9880	105
534	20241210	100500	120557600	9880	9900	9900	9880	140
535	20241210	100400	119171920	9890	9900	9900	9880	132
536	20241210	100300	117865260	9900	9900	9900	9890	105
537	20241210	100200	116825780	9880	9880	9880	9880	0
538	20241210	100100	116825780	9880	9880	9880	9880	0
539	20241210	100000	116825780	9880	9880	9880	9880	1
540	20241210	095900	116815900	9900	9900	9900	9900	0
541	20241210	095800	116815900	9900	9900	9900	9900	0
542	20241210	095700	116815900	9900	9900	9900	9900	0
543	20241210	095600	116815900	9900	9880	9900	9880	68
544	20241210	095500	116143040	9880	9880	9880	9880	0
545	20241210	095400	116143040	9880	9860	9880	9860	4
546	20241210	095300	116103580	9860	9850	9860	9850	243
547	20241210	095200	113707610	9850	9850	9850	9850	419
548	20241210	095100	109580460	9850	9860	9860	9850	189
549	20241210	095000	107717180	9860	9860	9860	9860	0
550	20241210	094900	107717180	9860	9900	9900	9860	52
551	20241210	094800	107204190	9900	9900	9900	9870	367
552	20241210	094700	103575720	9910	9860	9910	9860	68
553	20241210	094600	102905190	9870	9890	9890	9870	571
554	20241210	094500	97267520	9910	9890	9910	9890	828
555	20241210	094400	89069900	9900	9900	9900	9900	2
556	20241210	094300	89050100	9890	9880	9900	9870	496
557	20241210	094200	84145070	9880	9880	9880	9880	29
558	20241210	094100	83858550	9880	9880	9880	9880	10
559	20241210	094000	83759750	9870	9850	9870	9850	33
560	20241210	093900	83434460	9850	9860	9860	9850	22
561	20241210	093800	83217560	9850	9860	9860	9850	25
562	20241210	093700	82971110	9860	9860	9860	9860	1
563	20241210	093600	82961250	9850	9830	9860	9830	56
564	20241210	093500	82409370	9830	9830	9830	9830	2
565	20241210	093400	82389710	9830	9830	9830	9830	0
566	20241210	093300	82389710	9830	9830	9860	9830	125
567	20241210	093200	81160870	9850	9830	9850	9830	22
568	20241210	093100	80944390	9850	9860	9860	9830	13
569	20241210	093000	80816540	9850	9870	9870	9850	16
570	20241210	092900	80658810	9870	9840	9870	9830	456
571	20241210	092800	76172110	9830	9830	9830	9830	15
572	20241210	092700	76024660	9830	9840	9840	9830	246
573	20241210	092600	73604150	9870	9870	9870	9870	0
574	20241210	092500	73604150	9870	9840	9870	9840	15
575	20241210	092400	73456460	9870	9830	9870	9830	58
576	20241210	092300	72885690	9870	9870	9870	9870	0
577	20241210	092200	72885690	9870	9830	9870	9830	3
578	20241210	092100	72856160	9830	9820	9870	9820	8
579	20241210	092000	72777440	9820	9820	9870	9820	13
580	20241210	091900	72649730	9820	9870	9870	9820	12
581	20241210	091800	72531690	9850	9820	9870	9820	5
582	20241210	091700	72482480	9870	9870	9870	9870	0
583	20241210	091600	72482480	9870	9870	9870	9870	1
584	20241210	091500	72472610	9830	9830	9830	9830	50
585	20241210	091400	71981110	9880	9880	9880	9880	0
586	20241210	091300	71981110	9880	9840	9880	9840	2699
587	20241210	091200	45382430	9780	9780	9780	9780	200
588	20241210	091100	43426430	9870	9870	9870	9870	0
589	20241210	091000	43426430	9870	9770	9870	9770	427
590	20241210	090900	39245140	9870	9870	9870	9850	736
591	20241210	090800	31995140	9870	9850	9870	9850	111
592	20241210	090700	30901570	9850	9850	9870	9850	957
593	20241210	090600	21465720	9810	9810	9810	9810	0
594	20241210	090500	21465720	9810	9800	9810	9800	116
595	20241210	090400	20327810	9800	9800	9800	9800	22
596	20241210	090300	20112210	9810	9810	9810	9810	0
597	20241210	090200	20112210	9810	9810	9810	9810	2
598	20241210	090100	20092590	9810	9780	9810	9780	563
599	20241210	090000	14585950	9750	9730	9750	9730	1399