KissMeData/000140/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183000	165677770	9360	9360	9360	9360	91
3	20241211	182900	165677770	9360	9360	9360	9360	0
4	20241211	182800	165677770	9360	9360	9360	9360	0
5	20241211	182700	165677770	9360	9360	9360	9360	0
6	20241211	182600	165677770	9360	9360	9360	9360	0
7	20241211	182500	165677770	9360	9360	9360	9360	0
8	20241211	182400	165677770	9360	9360	9360	9360	0
9	20241211	182300	165677770	9360	9360	9360	9360	0
10	20241211	182200	165677770	9360	9360	9360	9360	0
11	20241211	182100	165677770	9360	9360	9360	9360	0
12	20241211	182000	165677770	9360	9360	9360	9360	0
13	20241211	181900	165677770	9360	9360	9360	9360	0
14	20241211	181800	165677770	9360	9360	9360	9360	0
15	20241211	181700	165677770	9360	9360	9360	9360	0
16	20241211	181600	165677770	9360	9360	9360	9360	0
17	20241211	181500	165677770	9360	9360	9360	9360	0
18	20241211	181400	165677770	9360	9360	9360	9360	0
19	20241211	181300	165677770	9360	9360	9360	9360	0
20	20241211	181200	165677770	9360	9360	9360	9360	0
21	20241211	181100	165677770	9360	9360	9360	9360	0
22	20241211	181000	165677770	9360	9360	9360	9360	0
23	20241211	180900	165677770	9360	9360	9360	9360	0
24	20241211	180800	165677770	9360	9360	9360	9360	0
25	20241211	180700	165677770	9360	9360	9360	9360	0
26	20241211	180600	165677770	9360	9360	9360	9360	0
27	20241211	180500	165677770	9360	9360	9360	9360	0
28	20241211	180400	165677770	9360	9360	9360	9360	0
29	20241211	180300	165677770	9360	9360	9360	9360	0
30	20241211	180200	165677770	9360	9360	9360	9360	0
31	20241211	180100	165677770	9360	9360	9360	9360	0
32	20241211	180000	165677770	9360	9360	9360	9360	91
33	20241211	175900	165677770	9360	9360	9360	9360	0
34	20241211	175800	165677770	9360	9360	9360	9360	0
35	20241211	175700	165677770	9360	9360	9360	9360	0
36	20241211	175600	165677770	9360	9360	9360	9360	0
37	20241211	175500	165677770	9360	9360	9360	9360	0
38	20241211	175400	165677770	9360	9360	9360	9360	0
39	20241211	175300	165677770	9360	9360	9360	9360	0
40	20241211	175200	165677770	9360	9360	9360	9360	0
41	20241211	175100	165677770	9360	9360	9360	9360	0
42	20241211	175000	165677770	9360	9360	9360	9360	0
43	20241211	174900	165677770	9360	9360	9360	9360	0
44	20241211	174800	165677770	9360	9360	9360	9360	0
45	20241211	174700	165677770	9360	9360	9360	9360	0
46	20241211	174600	165677770	9360	9360	9360	9360	0
47	20241211	174500	165677770	9360	9360	9360	9360	0
48	20241211	174400	165677770	9360	9360	9360	9360	0
49	20241211	174300	165677770	9360	9360	9360	9360	0
50	20241211	174200	165677770	9360	9360	9360	9360	0
51	20241211	174100	165677770	9360	9360	9360	9360	0
52	20241211	174000	165677770	9360	9360	9360	9360	0
53	20241211	173900	165677770	9360	9360	9360	9360	0
54	20241211	173800	165677770	9360	9360	9360	9360	0
55	20241211	173700	165677770	9360	9360	9360	9360	0
56	20241211	173600	165677770	9360	9360	9360	9360	0
57	20241211	173500	165677770	9360	9360	9360	9360	0
58	20241211	173400	165677770	9360	9360	9360	9360	0
59	20241211	173300	165677770	9360	9360	9360	9360	0
60	20241211	173200	165677770	9360	9360	9360	9360	0
61	20241211	173100	165677770	9360	9360	9360	9360	0
62	20241211	173000	165677770	9360	9360	9360	9360	91
63	20241211	172900	165677770	9360	9360	9360	9360	0
64	20241211	172800	165677770	9360	9360	9360	9360	0
65	20241211	172700	165677770	9360	9360	9360	9360	0
66	20241211	172600	165677770	9360	9360	9360	9360	0
67	20241211	172500	165677770	9360	9360	9360	9360	0
68	20241211	172400	165677770	9360	9360	9360	9360	0
69	20241211	172300	165677770	9360	9360	9360	9360	0
70	20241211	172200	165677770	9360	9360	9360	9360	0
71	20241211	172100	165677770	9360	9360	9360	9360	0
72	20241211	172000	165677770	9360	9360	9360	9360	0
73	20241211	171900	165677770	9360	9360	9360	9360	0
74	20241211	171800	165677770	9360	9360	9360	9360	0
75	20241211	171700	165677770	9360	9360	9360	9360	0
76	20241211	171600	165677770	9360	9360	9360	9360	0
77	20241211	171500	165677770	9360	9360	9360	9360	0
78	20241211	171400	165677770	9360	9360	9360	9360	0
79	20241211	171300	165677770	9360	9360	9360	9360	0
80	20241211	171200	165677770	9360	9360	9360	9360	0
81	20241211	171100	165677770	9360	9360	9360	9360	0
82	20241211	171000	165677770	9360	9360	9360	9360	0
83	20241211	170900	165677770	9360	9360	9360	9360	0
84	20241211	170800	165677770	9360	9360	9360	9360	0
85	20241211	170700	165677770	9360	9360	9360	9360	0
86	20241211	170600	165677770	9360	9360	9360	9360	0
87	20241211	170500	165677770	9360	9360	9360	9360	0
88	20241211	170400	165677770	9360	9360	9360	9360	0
89	20241211	170300	165677770	9360	9360	9360	9360	0
90	20241211	170200	165677770	9360	9360	9360	9360	0
91	20241211	170100	165677770	9360	9360	9360	9360	0
92	20241211	170000	165677770	9360	9360	9360	9360	91
93	20241211	165900	165677770	9360	9360	9360	9360	0
94	20241211	165800	165677770	9360	9360	9360	9360	0
95	20241211	165700	165677770	9360	9360	9360	9360	0
96	20241211	165600	165677770	9360	9360	9360	9360	0
97	20241211	165500	165677770	9360	9360	9360	9360	0
98	20241211	165400	165677770	9360	9360	9360	9360	0
99	20241211	165300	165677770	9360	9360	9360	9360	0
100	20241211	165200	165677770	9360	9360	9360	9360	0
101	20241211	165100	165677770	9360	9360	9360	9360	0
102	20241211	165000	165677770	9360	9360	9360	9360	0
103	20241211	164900	165677770	9360	9360	9360	9360	0
104	20241211	164800	165677770	9360	9360	9360	9360	0
105	20241211	164700	165677770	9360	9360	9360	9360	0
106	20241211	164600	165677770	9360	9360	9360	9360	0
107	20241211	164500	165677770	9360	9360	9360	9360	0
108	20241211	164400	165677770	9360	9360	9360	9360	0
109	20241211	164300	165677770	9360	9360	9360	9360	0
110	20241211	164200	165677770	9360	9360	9360	9360	0
111	20241211	164100	165677770	9360	9360	9360	9360	0
112	20241211	164000	165677770	9360	9360	9360	9360	0
113	20241211	163900	165677770	9360	9360	9360	9360	0
114	20241211	163800	165677770	9360	9360	9360	9360	0
115	20241211	163700	165677770	9360	9360	9360	9360	0
116	20241211	163600	165677770	9360	9360	9360	9360	0
117	20241211	163500	165677770	9360	9360	9360	9360	0
118	20241211	163400	165677770	9360	9360	9360	9360	0
119	20241211	163300	165677770	9360	9360	9360	9360	0
120	20241211	163200	165677770	9360	9360	9360	9360	0
121	20241211	163100	165677770	9360	9360	9360	9360	0
122	20241211	163000	165677770	9360	9360	9360	9360	91
123	20241211	162900	165677770	9360	9360	9360	9360	0
124	20241211	162800	165677770	9360	9360	9360	9360	0
125	20241211	162700	165677770	9360	9360	9360	9360	0
126	20241211	162600	165677770	9360	9360	9360	9360	0
127	20241211	162500	165677770	9360	9360	9360	9360	0
128	20241211	162400	165677770	9360	9360	9360	9360	0
129	20241211	162300	165677770	9360	9360	9360	9360	0
130	20241211	162200	165677770	9360	9360	9360	9360	0
131	20241211	162100	165677770	9360	9360	9360	9360	0
132	20241211	162000	165677770	9360	9360	9360	9360	0
133	20241211	161900	165677770	9360	9360	9360	9360	0
134	20241211	161800	165677770	9360	9360	9360	9360	0
135	20241211	161700	165677770	9360	9360	9360	9360	0
136	20241211	161600	165677770	9360	9360	9360	9360	0
137	20241211	161500	165677770	9360	9360	9360	9360	0
138	20241211	161400	165677770	9360	9360	9360	9360	0
139	20241211	161300	165677770	9360	9360	9360	9360	0
140	20241211	161200	165677770	9360	9360	9360	9360	0
141	20241211	161100	165677770	9360	9360	9360	9360	0
142	20241211	161000	165677770	9360	9360	9360	9360	0
143	20241211	160900	165677770	9360	9360	9360	9360	0
144	20241211	160800	165677770	9360	9360	9360	9360	0
145	20241211	160700	165677770	9360	9360	9360	9360	0
146	20241211	160600	165677770	9360	9360	9360	9360	0
147	20241211	160500	165677770	9360	9360	9360	9360	0
148	20241211	160400	165677770	9360	9360	9360	9360	0
149	20241211	160300	165677770	9360	9360	9360	9360	0
150	20241211	160200	165677770	9360	9360	9360	9360	0
151	20241211	160100	165677770	9360	9360	9360	9360	0
152	20241211	160000	165677770	9360	9360	9360	9360	91
153	20241211	155900	165677770	9360	9360	9360	9360	0
154	20241211	155800	165677770	9360	9360	9360	9360	0
155	20241211	155700	165677770	9360	9360	9360	9360	0
156	20241211	155600	165677770	9360	9360	9360	9360	0
157	20241211	155500	165677770	9360	9360	9360	9360	0
158	20241211	155400	165677770	9360	9360	9360	9360	0
159	20241211	155300	165677770	9360	9360	9360	9360	0
160	20241211	155200	165677770	9360	9360	9360	9360	0
161	20241211	155100	165677770	9360	9360	9360	9360	0
162	20241211	155000	165677770	9360	9360	9360	9360	0
163	20241211	154900	165677770	9360	9360	9360	9360	0
164	20241211	154800	165677770	9360	9360	9360	9360	0
165	20241211	154700	165677770	9360	9360	9360	9360	0
166	20241211	154600	165677770	9360	9360	9360	9360	0
167	20241211	154500	165677770	9360	9360	9360	9360	0
168	20241211	154400	165677770	9360	9360	9360	9360	0
169	20241211	154300	165677770	9360	9360	9360	9360	0
170	20241211	154200	165677770	9360	9360	9360	9360	0
171	20241211	154100	165677770	9360	9360	9360	9360	0
172	20241211	154000	165677770	9360	9360	9360	9360	0
173	20241211	153900	165677770	9360	9360	9360	9360	0
174	20241211	153800	165677770	9360	9360	9360	9360	0
175	20241211	153700	165677770	9360	9360	9360	9360	0
176	20241211	153600	165677770	9360	9360	9360	9360	0
177	20241211	153500	165677770	9360	9360	9360	9360	0
178	20241211	153400	165677770	9360	9360	9360	9360	0
179	20241211	153300	165677770	9360	9360	9360	9360	0
180	20241211	153200	165677770	9360	9360	9360	9360	0
181	20241211	153100	165677770	9360	9360	9360	9360	0
182	20241211	153000	165677770	9360	9360	9360	9360	182
183	20241211	152900	164826010	9360	9360	9360	9360	0
184	20241211	152800	164826010	9360	9360	9360	9360	0
185	20241211	152700	164826010	9360	9360	9360	9360	0
186	20241211	152600	164826010	9360	9360	9360	9360	0
187	20241211	152500	164826010	9360	9360	9360	9360	0
188	20241211	152400	164826010	9360	9360	9360	9360	0
189	20241211	152300	164826010	9360	9360	9360	9360	0
190	20241211	152200	164826010	9360	9360	9360	9360	0
191	20241211	152100	164826010	9360	9360	9360	9360	0
192	20241211	152000	164826010	9360	9360	9360	9360	0
193	20241211	151900	164826010	9360	9360	9360	9360	0
194	20241211	151800	164826010	9360	9360	9360	9360	0
195	20241211	151700	164826010	9360	9360	9360	9360	339
196	20241211	151600	161652970	9360	9360	9360	9360	0
197	20241211	151500	161652970	9360	9360	9360	9360	0
198	20241211	151400	161652970	9360	9360	9360	9360	0
199	20241211	151300	161652970	9360	9360	9360	9360	0
200	20241211	151200	161652970	9360	9360	9360	9360	107
201	20241211	151100	160651450	9350	9350	9350	9350	0
202	20241211	151000	160651450	9350	9350	9350	9350	20
203	20241211	150900	160464450	9340	9340	9340	9340	0
204	20241211	150800	160464450	9340	9340	9340	9340	0
205	20241211	150700	160464450	9340	9340	9350	9330	66
206	20241211	150600	159848080	9330	9330	9330	9330	0
207	20241211	150500	159848080	9330	9340	9340	9330	118
208	20241211	150400	158746140	9330	9330	9330	9330	0
209	20241211	150300	158746140	9330	9330	9330	9330	182
210	20241211	150200	157048080	9340	9330	9340	9330	16
211	20241211	150100	156898700	9330	9330	9330	9330	0
212	20241211	150000	156898700	9330	9340	9340	9330	42
213	20241211	145900	156506490	9350	9350	9350	9350	0
214	20241211	145800	156506490	9350	9350	9350	9350	0
215	20241211	145700	156506490	9350	9320	9350	9320	57
216	20241211	145600	155974890	9320	9330	9330	9320	1135
217	20241211	145500	145395480	9360	9360	9360	9360	0
218	20241211	145400	145395480	9360	9360	9360	9360	0
219	20241211	145300	145395480	9360	9360	9360	9360	0
220	20241211	145200	145395480	9360	9340	9360	9340	2
221	20241211	145100	145376780	9330	9330	9330	9330	0
222	20241211	145000	145376780	9330	9330	9330	9330	0
223	20241211	144900	145376780	9330	9330	9330	9330	0
224	20241211	144800	145376780	9330	9330	9330	9330	0
225	20241211	144700	145376780	9330	9330	9330	9330	0
226	20241211	144600	145376780	9330	9340	9360	9330	640
227	20241211	144500	139401150	9340	9340	9340	9340	0
228	20241211	144400	139401150	9340	9340	9340	9340	0
229	20241211	144300	139401150	9340	9340	9340	9340	0
230	20241211	144200	139401150	9340	9340	9340	9340	0
231	20241211	144100	139401150	9340	9340	9340	9340	1
232	20241211	144000	139391810	9350	9350	9350	9350	0
233	20241211	143900	139391810	9350	9350	9350	9350	0
234	20241211	143800	139391810	9350	9350	9350	9350	0
235	20241211	143700	139391810	9350	9350	9350	9350	1
236	20241211	143600	139382460	9340	9350	9350	9340	129
237	20241211	143500	138176380	9350	9360	9370	9350	4
238	20241211	143400	138138950	9370	9360	9370	9360	4
239	20241211	143300	138101500	9360	9360	9360	9360	0
240	20241211	143200	138101500	9360	9360	9360	9360	0
241	20241211	143100	138101500	9360	9360	9360	9360	0
242	20241211	143000	138101500	9360	9360	9360	9360	4
243	20241211	142900	138064060	9360	9360	9360	9360	0
244	20241211	142800	138064060	9360	9360	9360	9360	0
245	20241211	142700	138064060	9360	9360	9360	9360	0
246	20241211	142600	138064060	9360	9360	9360	9360	0
247	20241211	142500	138064060	9360	9360	9360	9360	0
248	20241211	142400	138064060	9360	9360	9370	9350	15
249	20241211	142300	137923610	9360	9360	9360	9360	0
250	20241211	142200	137923610	9360	9360	9360	9360	0
251	20241211	142100	137923610	9360	9360	9360	9360	0
252	20241211	142000	137923610	9360	9360	9360	9360	0
253	20241211	141900	137923610	9360	9360	9360	9360	0
254	20241211	141800	137923610	9360	9360	9360	9360	0
255	20241211	141700	137923610	9360	9360	9360	9360	0
256	20241211	141600	137923610	9360	9360	9360	9360	0
257	20241211	141500	137923610	9360	9350	9370	9350	54
258	20241211	141400	137418680	9350	9350	9350	9350	0
259	20241211	141300	137418680	9350	9350	9350	9350	0
260	20241211	141200	137418680	9350	9350	9350	9350	0
261	20241211	141100	137418680	9350	9350	9350	9350	0
262	20241211	141000	137418680	9350	9350	9350	9350	2
263	20241211	140900	137399980	9350	9350	9350	9350	0
264	20241211	140800	137399980	9350	9350	9350	9350	0
265	20241211	140700	137399980	9350	9350	9350	9350	0
266	20241211	140600	137399980	9350	9350	9350	9350	7
267	20241211	140500	137334530	9340	9340	9340	9340	0
268	20241211	140400	137334530	9340	9340	9340	9340	0
269	20241211	140300	137334530	9340	9340	9340	9340	0
270	20241211	140200	137334530	9340	9340	9340	9340	2
271	20241211	140100	137315850	9340	9350	9350	9340	27
272	20241211	140000	137063470	9350	9350	9350	9350	0
273	20241211	135900	137063470	9350	9350	9350	9350	0
274	20241211	135800	137063470	9350	9350	9350	9350	0
275	20241211	135700	137063470	9350	9350	9350	9350	0
276	20241211	135600	137063470	9350	9350	9350	9350	0
277	20241211	135500	137063470	9350	9350	9350	9350	0
278	20241211	135400	137063470	9350	9350	9350	9350	0
279	20241211	135300	137063470	9350	9350	9350	9350	0
280	20241211	135200	137063470	9350	9350	9350	9350	0
281	20241211	135100	137063470	9350	9350	9350	9350	0
282	20241211	135000	137063470	9350	9350	9350	9350	0
283	20241211	134900	137063470	9350	9350	9350	9350	20
284	20241211	134800	136876470	9340	9340	9340	9340	0
285	20241211	134700	136876470	9340	9340	9340	9340	0
286	20241211	134600	136876470	9340	9340	9340	9340	0
287	20241211	134500	136876470	9340	9340	9340	9340	0
288	20241211	134400	136876470	9340	9340	9340	9340	0
289	20241211	134300	136876470	9340	9340	9340	9340	0
290	20241211	134200	136876470	9340	9350	9350	9340	36
291	20241211	134100	136539930	9350	9350	9350	9350	0
292	20241211	134000	136539930	9350	9350	9350	9350	0
293	20241211	133900	136539930	9350	9350	9350	9350	0
294	20241211	133800	136539930	9350	9350	9350	9350	2
295	20241211	133700	136521230	9340	9340	9340	9340	0
296	20241211	133600	136521230	9340	9340	9340	9340	0
297	20241211	133500	136521230	9340	9340	9340	9340	116
298	20241211	133400	135437790	9350	9350	9350	9350	0
299	20241211	133300	135437790	9350	9350	9350	9350	0
300	20241211	133200	135437790	9350	9350	9350	9350	0
301	20241211	133100	135437790	9350	9350	9350	9350	0
302	20241211	133000	135437790	9350	9350	9350	9350	0
303	20241211	132900	135437790	9350	9350	9350	9350	0
304	20241211	132800	135437790	9350	9350	9350	9350	0
305	20241211	132700	135437790	9350	9350	9350	9350	0
306	20241211	132600	135437790	9350	9350	9350	9350	0
307	20241211	132500	135437790	9350	9350	9350	9350	0
308	20241211	132400	135437790	9350	9350	9350	9350	3
309	20241211	132300	135409740	9370	9360	9370	9360	5
310	20241211	132200	135362900	9370	9370	9370	9370	0
311	20241211	132100	135362900	9370	9370	9370	9370	0
312	20241211	132000	135362900	9370	9370	9370	9370	0
313	20241211	131900	135362900	9370	9370	9370	9370	0
314	20241211	131800	135362900	9370	9370	9370	9370	0
315	20241211	131700	135362900	9370	9360	9370	9340	18
316	20241211	131600	135194510	9360	9360	9360	9360	0
317	20241211	131500	135194510	9360	9360	9360	9350	179
318	20241211	131400	133519350	9370	9360	9370	9360	2
319	20241211	131300	133500620	9370	9370	9370	9370	0
320	20241211	131200	133500620	9370	9370	9370	9370	0
321	20241211	131100	133500620	9370	9370	9370	9370	0
322	20241211	131000	133500620	9370	9370	9370	9370	0
323	20241211	130900	133500620	9370	9370	9370	9370	0
324	20241211	130800	133500620	9370	9370	9370	9370	0
325	20241211	130700	133500620	9370	9360	9370	9360	4
326	20241211	130600	133463160	9370	9370	9370	9370	0
327	20241211	130500	133463160	9370	9370	9370	9360	41
328	20241211	130400	133079060	9370	9370	9370	9370	0
329	20241211	130300	133079060	9370	9370	9370	9370	0
330	20241211	130200	133079060	9370	9370	9370	9370	0
331	20241211	130100	133079060	9370	9370	9370	9370	0
332	20241211	130000	133079060	9370	9370	9370	9360	93
333	20241211	125900	132207790	9380	9380	9380	9380	5
334	20241211	125800	132160890	9370	9370	9370	9370	0
335	20241211	125700	132160890	9370	9370	9370	9370	0
336	20241211	125600	132160890	9370	9370	9370	9370	0
337	20241211	125500	132160890	9370	9370	9370	9370	0
338	20241211	125400	132160890	9370	9370	9370	9360	11
339	20241211	125300	132057870	9370	9370	9370	9370	10
340	20241211	125200	131964170	9370	9370	9370	9370	6
341	20241211	125100	131907950	9370	9360	9370	9360	6
342	20241211	125000	131851740	9370	9380	9380	9350	100
343	20241211	124900	130915030	9380	9380	9380	9380	11
344	20241211	124800	130811850	9380	9380	9380	9380	5
345	20241211	124700	130764950	9370	9380	9380	9370	16
346	20241211	124600	130614920	9380	9380	9380	9380	5
347	20241211	124500	130568020	9380	9380	9380	9380	10
348	20241211	124400	130474220	9370	9380	9380	9370	11
349	20241211	124300	130371090	9380	9380	9380	9380	10
350	20241211	124200	130277290	9380	9380	9380	9380	11
351	20241211	124100	130174110	9380	9380	9380	9370	61
352	20241211	124000	129602030	9380	9380	9380	9380	10
353	20241211	123900	129508230	9370	9380	9380	9370	11
354	20241211	123800	129405100	9380	9380	9380	9380	10
355	20241211	123700	129311300	9380	9380	9380	9380	6
356	20241211	123600	129255020	9380	9380	9380	9350	113
357	20241211	123500	128196480	9380	9380	9380	9380	5
358	20241211	123400	128149580	9380	9380	9380	9380	11
359	20241211	123300	128046400	9380	9380	9380	9380	5
360	20241211	123200	127999500	9380	9380	9380	9380	10
361	20241211	123100	127905700	9380	9380	9380	9380	11
362	20241211	123000	127802520	9380	9380	9380	9380	5
363	20241211	122900	127755620	9380	9380	9380	9370	16
364	20241211	122800	127605590	9380	9380	9380	9380	5
365	20241211	122700	127558690	9380	9380	9380	9380	10
366	20241211	122600	127464890	9380	9380	9380	9380	6
367	20241211	122500	127408610	9370	9380	9380	9370	15
368	20241211	122400	127267960	9380	9380	9380	9380	5
369	20241211	122300	127221060	9380	9380	9380	9380	11
370	20241211	122200	127117880	9380	9380	9380	9370	16
371	20241211	122100	126967850	9380	9380	9380	9380	12
372	20241211	122000	126855290	9370	9370	9380	9370	11
373	20241211	121900	126752170	9380	9360	9380	9360	44
374	20241211	121800	126340300	9360	9360	9360	9350	16
375	20241211	121700	126190590	9350	9360	9360	9350	10
376	20241211	121600	126097040	9360	9360	9360	9360	11
377	20241211	121500	125994080	9360	9360	9360	9350	128
378	20241211	121400	124796160	9360	9360	9360	9360	10
379	20241211	121300	124702560	9360	9360	9360	9360	6
380	20241211	121200	124646400	9350	9360	9360	9350	15
381	20241211	121100	124506050	9360	9360	9360	9360	5
382	20241211	121000	124459250	9360	9360	9360	9360	11
383	20241211	120900	124356290	9360	9360	9360	9360	5
384	20241211	120800	124309490	9360	9360	9360	9360	11
385	20241211	120700	124206530	9360	9350	9360	9350	11
386	20241211	120600	124103670	9350	9350	9350	9350	5
387	20241211	120500	124056920	9350	9350	9350	9340	16
388	20241211	120400	123907370	9360	9350	9360	9350	17
389	20241211	120300	123748350	9350	9360	9360	9340	630
390	20241211	120200	117858800	9360	9350	9360	9350	124
391	20241211	120100	116699340	9350	9380	9380	9350	331
392	20241211	120000	113598640	9390	9390	9390	9390	5
393	20241211	115900	113551690	9380	9390	9390	9380	16
394	20241211	115800	113401500	9390	9390	9390	9390	8
395	20241211	115700	113326380	9390	9390	9390	9380	12
396	20241211	115600	113213710	9380	9390	9390	9380	15
397	20241211	115500	113072910	9390	9390	9390	9390	5
398	20241211	115400	113025960	9390	9390	9390	9390	11
399	20241211	115300	112922670	9380	9390	9390	9380	10
400	20241211	115200	112828820	9390	9390	9390	9390	11
401	20241211	115100	112725530	9390	9390	9390	9390	5
402	20241211	115000	112678580	9390	9390	9390	9380	15
403	20241211	114900	112537780	9390	9390	9390	9390	6
404	20241211	114800	112481440	9390	9390	9390	9390	10
405	20241211	114700	112387540	9390	9390	9390	9390	5
406	20241211	114600	112340590	9380	9380	9380	9380	10
407	20241211	114500	112246790	9380	9380	9380	9380	10
408	20241211	114400	112152990	9380	9380	9380	9370	19
409	20241211	114300	111974800	9380	9380	9380	9380	10
410	20241211	114200	111881000	9370	9380	9380	9370	8
411	20241211	114100	111805990	9380	9380	9380	9380	11
412	20241211	114000	111702810	9380	9370	9380	9370	52
413	20241211	113900	111215520	9370	9380	9380	9370	16
414	20241211	113800	111065490	9380	9380	9380	9380	5
415	20241211	113700	111018590	9380	9380	9380	9380	10
416	20241211	113600	110924790	9370	9380	9380	9370	11
417	20241211	113500	110821660	9380	9380	9380	9380	10
418	20241211	113400	110727860	9380	9380	9380	9380	11
419	20241211	113300	110624680	9370	9380	9380	9370	10
420	20241211	113200	110530930	9380	9380	9380	9380	10
421	20241211	113100	110437130	9380	9380	9380	9380	6
422	20241211	113000	110380850	9380	9380	9380	9380	10
423	20241211	112900	110287050	9380	9380	9380	9380	5
424	20241211	112800	110240150	9380	9380	9380	9380	11
425	20241211	112700	110136970	9380	9380	9380	9380	5
426	20241211	112600	110090070	9380	9380	9380	9380	11
427	20241211	112500	109986890	9370	9370	9370	9370	2
428	20241211	112400	109968150	9360	9370	9370	9360	33
429	20241211	112300	109658990	9380	9380	9380	9370	16
430	20241211	112200	109508960	9380	9380	9380	9380	5
431	20241211	112100	109462060	9380	9380	9380	9380	11
432	20241211	112000	109358880	9370	9370	9370	9370	4
433	20241211	111900	109321400	9370	9370	9370	9370	10
434	20241211	111800	109227700	9370	9370	9370	9370	5
435	20241211	111700	109180850	9370	9370	9370	9360	13
436	20241211	111600	109059060	9360	9360	9360	9360	36
437	20241211	111500	108722100	9360	9360	9360	9360	11
438	20241211	111400	108619140	9360	9350	9360	9350	6
439	20241211	111300	108562990	9350	9360	9360	9350	15
440	20241211	111200	108422640	9360	9360	9360	9360	6
441	20241211	111100	108366480	9360	9360	9360	9360	10
442	20241211	111000	108272880	9360	9360	9370	9360	22
443	20241211	110900	108066900	9360	9380	9380	9360	94
444	20241211	110800	107186160	9380	9380	9380	9380	10
445	20241211	110700	107092360	9380	9380	9380	9380	6
446	20241211	110600	107036080	9380	9380	9380	9370	15
447	20241211	110500	106895430	9380	9380	9380	9380	5
448	20241211	110400	106848530	9380	9380	9380	9380	11
449	20241211	110300	106745350	9370	9380	9380	9370	10
450	20241211	110200	106651600	9370	9380	9380	9370	19
451	20241211	110100	106473430	9380	9380	9380	9380	6
452	20241211	110000	106417150	9380	9390	9390	9370	41
453	20241211	105900	106032590	9380	9390	9390	9380	28
454	20241211	105800	105769840	9390	9390	9390	9390	5
455	20241211	105700	105722890	9390	9390	9390	9390	11
456	20241211	105600	105619600	9390	9390	9390	9390	5
457	20241211	105500	105572650	9390	9390	9390	9390	10
458	20241211	105400	105478750	9390	9380	9390	9380	8
459	20241211	105300	105403640	9380	9380	9380	9380	14
460	20241211	105200	105272320	9380	9380	9380	9380	6
461	20241211	105100	105216040	9380	9370	9380	9370	21
462	20241211	105000	105019160	9380	9370	9380	9370	12
463	20241211	104900	104906670	9380	9380	9380	9370	17
464	20241211	104800	104747270	9380	9380	9380	9370	16
465	20241211	104700	104597250	9370	9370	9380	9370	17
466	20241211	104600	104437910	9380	9380	9380	9370	17
467	20241211	104500	104278510	9380	9380	9380	9380	5
468	20241211	104400	104231610	9380	9380	9380	9370	18
469	20241211	104300	104062840	9380	9370	9380	9370	15
470	20241211	104200	103922240	9380	9380	9380	9370	11
471	20241211	104100	103819070	9380	9370	9380	9370	16
472	20241211	104000	103669070	9370	9370	9370	9370	10
473	20241211	103900	103575370	9370	9360	9370	9360	26
474	20241211	103800	103331950	9360	9360	9360	9350	12
475	20241211	103700	103219640	9360	9360	9360	9360	10
476	20241211	103600	103126040	9360	9360	9360	9360	6
477	20241211	103500	103069880	9360	9360	9360	9360	12
478	20241211	103400	102957560	9360	9360	9360	9360	5
479	20241211	103300	102910760	9360	9370	9370	9340	607
480	20241211	103200	97240170	9370	9370	9380	9370	13
481	20241211	103100	97118340	9370	9370	9370	9370	70
482	20241211	103000	96462440	9370	9350	9370	9350	145
483	20241211	102900	95106540	9350	9380	9380	9350	29
484	20241211	102800	94834970	9380	9380	9380	9380	6
485	20241211	102700	94778690	9380	9380	9380	9380	11
486	20241211	102600	94675510	9380	9380	9380	9380	10
487	20241211	102500	94581710	9370	9380	9380	9370	15
488	20241211	102400	94441100	9380	9380	9380	9370	22
489	20241211	102300	94234860	9380	9380	9380	9380	5
490	20241211	102200	94187960	9380	9380	9380	9380	15
491	20241211	102100	94047260	9380	9380	9380	9380	5
492	20241211	102000	94000360	9380	9360	9380	9350	254
493	20241211	101900	91620580	9370	9350	9370	9350	1176
494	20241211	101800	80622730	9350	9350	9350	9350	18
495	20241211	101700	80454430	9340	9350	9350	9340	197
496	20241211	101600	78614340	9360	9350	9360	9350	6
497	20241211	101500	78558190	9360	9360	9360	9340	184
498	20241211	101400	76839370	9360	9360	9360	9360	5
499	20241211	101300	76792570	9360	9360	9360	9360	10
500	20241211	101200	76698970	9360	9360	9360	9360	6
501	20241211	101100	76642810	9360	9360	9360	9360	10
502	20241211	101000	76549210	9360	9360	9360	9350	317
503	20241211	100900	73582100	9360	9360	9360	9350	165
504	20241211	100800	72038280	9360	9370	9370	9360	18
505	20241211	100700	71869650	9360	9370	9370	9350	40
506	20241211	100600	71495230	9380	9370	9380	9370	134
507	20241211	100500	70238320	9380	9390	9390	9360	31
508	20241211	100400	69947480	9380	9380	9380	9380	1
509	20241211	100300	69938100	9370	9380	9380	9370	109
510	20241211	100200	68915690	9380	9380	9380	9380	31
511	20241211	100100	68624910	9370	9370	9370	9370	1216
512	20241211	100000	57230990	9370	9370	9370	9370	49
513	20241211	095900	56771860	9370	9370	9370	9370	6
514	20241211	095800	56715640	9370	9370	9370	9370	10
515	20241211	095700	56621940	9370	9370	9370	9370	22
516	20241211	095600	56415800	9370	9370	9370	9370	118
517	20241211	095500	55310140	9370	9370	9370	9370	115
518	20241211	095400	54232590	9370	9370	9370	9370	11
519	20241211	095300	54129520	9370	9370	9370	9370	5
520	20241211	095200	54082670	9370	9370	9370	9370	10
521	20241211	095100	53988970	9370	9370	9370	9370	14
522	20241211	095000	53857790	9370	9370	9370	9370	5
523	20241211	094900	53810940	9370	9370	9370	9350	19
524	20241211	094800	53632970	9370	9370	9370	9370	5
525	20241211	094700	53586120	9370	9350	9370	9350	7
526	20241211	094600	53520550	9360	9370	9370	9360	11
527	20241211	094500	53417530	9370	9370	9370	9370	10
528	20241211	094400	53323830	9370	9360	9370	9360	7
529	20241211	094300	53258250	9350	9370	9370	9340	198
530	20241211	094200	51405430	9370	9370	9370	9370	5
531	20241211	094100	51358580	9360	9350	9370	9350	13
532	20241211	094000	51236890	9360	9350	9360	9350	3
533	20241211	093900	51208820	9360	9350	9360	9340	104
534	20241211	093800	50236560	9360	9360	9360	9360	0
535	20241211	093700	50236560	9360	9360	9360	9360	0
536	20241211	093600	50236560	9360	9360	9360	9360	2
537	20241211	093500	50217840	9370	9350	9370	9350	11
538	20241211	093400	50114830	9380	9380	9380	9370	16
539	20241211	093300	49964850	9380	9380	9380	9380	6
540	20241211	093200	49908570	9380	9380	9380	9370	21
541	20241211	093100	49711600	9380	9370	9380	9370	9
542	20241211	093000	49627190	9380	9360	9380	9360	15
543	20241211	092900	49486600	9360	9370	9380	9360	23
544	20241211	092800	49271180	9370	9350	9370	9350	27
545	20241211	092700	49018410	9370	9370	9370	9340	228
546	20241211	092600	46886610	9360	9380	9380	9360	18
547	20241211	092500	46717970	9370	9370	9380	9360	20
548	20241211	092400	46530570	9370	9360	9380	9360	24
549	20241211	092300	46305690	9350	9390	9390	9350	170
550	20241211	092200	44713700	9390	9390	9390	9390	9
551	20241211	092100	44629190	9380	9380	9380	9370	44
552	20241211	092000	44216480	9380	9370	9380	9370	18
553	20241211	091900	44047650	9380	9380	9390	9380	17
554	20241211	091800	43888180	9390	9380	9390	9380	7
555	20241211	091700	43822460	9380	9380	9380	9380	89
556	20241211	091600	42987640	9380	9370	9380	9370	16
557	20241211	091500	42837660	9380	9380	9380	9380	13
558	20241211	091400	42715720	9380	9380	9380	9380	6
559	20241211	091300	42659440	9380	9370	9380	9370	6
560	20241211	091200	42603170	9380	9370	9380	9370	7
561	20241211	091100	42537570	9370	9390	9400	9370	175
562	20241211	091000	40893990	9380	9390	9390	9380	244
563	20241211	090900	38604340	9390	9370	9400	9370	139
564	20241211	090800	37299320	9380	9360	9390	9360	711
565	20241211	090700	30637210	9350	9350	9350	9350	10
566	20241211	090600	30543710	9370	9360	9370	9360	343
567	20241211	090500	27329970	9360	9360	9370	9360	437
568	20241211	090400	23236050	9370	9370	9370	9370	270
569	20241211	090300	20706150	9350	9320	9370	9320	397
570	20241211	090200	16990780	9310	9280	9310	9280	1724
571	20241211	090100	974800	9280	9280	9280	9280	65
572	20241211	090000	371600	9290	9290	9290	9290	40