KissMeData/002100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183600	217082260	9220	9220	9220	9220	682
3	20241220	183500	217082260	9220	9220	9220	9220	0
4	20241220	183400	217082260	9220	9220	9220	9220	0
5	20241220	183300	217082260	9220	9220	9220	9220	0
6	20241220	183200	217082260	9220	9220	9220	9220	0
7	20241220	183100	217082260	9220	9220	9220	9220	0
8	20241220	183000	217082260	9220	9220	9220	9220	0
9	20241220	182900	217082260	9220	9220	9220	9220	0
10	20241220	182800	217082260	9220	9220	9220	9220	0
11	20241220	182700	217082260	9220	9220	9220	9220	0
12	20241220	182600	217082260	9220	9220	9220	9220	0
13	20241220	182500	217082260	9220	9220	9220	9220	0
14	20241220	182400	217082260	9220	9220	9220	9220	0
15	20241220	182300	217082260	9220	9220	9220	9220	0
16	20241220	182200	217082260	9220	9220	9220	9220	0
17	20241220	182100	217082260	9220	9220	9220	9220	0
18	20241220	182000	217082260	9220	9220	9220	9220	0
19	20241220	181900	217082260	9220	9220	9220	9220	0
20	20241220	181800	217082260	9220	9220	9220	9220	0
21	20241220	181700	217082260	9220	9220	9220	9220	0
22	20241220	181600	217082260	9220	9220	9220	9220	0
23	20241220	181500	217082260	9220	9220	9220	9220	0
24	20241220	181400	217082260	9220	9220	9220	9220	0
25	20241220	181300	217082260	9220	9220	9220	9220	0
26	20241220	181200	217082260	9220	9220	9220	9220	0
27	20241220	181100	217082260	9220	9220	9220	9220	0
28	20241220	181000	217082260	9220	9220	9220	9220	0
29	20241220	180900	217082260	9220	9220	9220	9220	0
30	20241220	180800	217082260	9220	9220	9220	9220	0
31	20241220	180700	217082260	9220	9220	9220	9220	0
32	20241220	180600	217082260	9220	9220	9220	9220	682
33	20241220	180500	217082260	9220	9220	9220	9220	0
34	20241220	180400	217082260	9220	9220	9220	9220	0
35	20241220	180300	217082260	9220	9220	9220	9220	0
36	20241220	180200	217082260	9220	9220	9220	9220	0
37	20241220	180100	217082260	9220	9220	9220	9220	0
38	20241220	180000	217082260	9220	9220	9220	9220	0
39	20241220	175900	217082260	9220	9220	9220	9220	0
40	20241220	175800	217082260	9220	9220	9220	9220	0
41	20241220	175700	217082260	9220	9220	9220	9220	0
42	20241220	175600	217082260	9220	9220	9220	9220	0
43	20241220	175500	217082260	9220	9220	9220	9220	0
44	20241220	175400	217082260	9220	9220	9220	9220	0
45	20241220	175300	217082260	9220	9220	9220	9220	0
46	20241220	175200	217082260	9220	9220	9220	9220	0
47	20241220	175100	217082260	9220	9220	9220	9220	0
48	20241220	175000	217082260	9220	9220	9220	9220	0
49	20241220	174900	217082260	9220	9220	9220	9220	0
50	20241220	174800	217082260	9220	9220	9220	9220	0
51	20241220	174700	217082260	9220	9220	9220	9220	0
52	20241220	174600	217082260	9220	9220	9220	9220	0
53	20241220	174500	217082260	9220	9220	9220	9220	0
54	20241220	174400	217082260	9220	9220	9220	9220	0
55	20241220	174300	217082260	9220	9220	9220	9220	0
56	20241220	174200	217082260	9220	9220	9220	9220	0
57	20241220	174100	217082260	9220	9220	9220	9220	0
58	20241220	174000	217082260	9220	9220	9220	9220	0
59	20241220	173900	217082260	9220	9220	9220	9220	0
60	20241220	173800	217082260	9220	9220	9220	9220	0
61	20241220	173700	217082260	9220	9220	9220	9220	0
62	20241220	173600	217082260	9220	9220	9220	9220	682
63	20241220	173500	217082260	9220	9220	9220	9220	0
64	20241220	173400	217082260	9220	9220	9220	9220	0
65	20241220	173300	217082260	9220	9220	9220	9220	0
66	20241220	173200	217082260	9220	9220	9220	9220	0
67	20241220	173100	217082260	9220	9220	9220	9220	0
68	20241220	173000	217082260	9220	9220	9220	9220	0
69	20241220	172900	217082260	9220	9220	9220	9220	0
70	20241220	172800	217082260	9220	9220	9220	9220	0
71	20241220	172700	217082260	9220	9220	9220	9220	0
72	20241220	172600	217082260	9220	9220	9220	9220	0
73	20241220	172500	217082260	9220	9220	9220	9220	0
74	20241220	172400	217082260	9220	9220	9220	9220	0
75	20241220	172300	217082260	9220	9220	9220	9220	0
76	20241220	172200	217082260	9220	9220	9220	9220	0
77	20241220	172100	217082260	9220	9220	9220	9220	0
78	20241220	172000	217082260	9220	9220	9220	9220	0
79	20241220	171900	217082260	9220	9220	9220	9220	0
80	20241220	171800	217082260	9220	9220	9220	9220	0
81	20241220	171700	217082260	9220	9220	9220	9220	0
82	20241220	171600	217082260	9220	9220	9220	9220	0
83	20241220	171500	217082260	9220	9220	9220	9220	0
84	20241220	171400	217082260	9220	9220	9220	9220	0
85	20241220	171300	217082260	9220	9220	9220	9220	0
86	20241220	171200	217082260	9220	9220	9220	9220	0
87	20241220	171100	217082260	9220	9220	9220	9220	0
88	20241220	171000	217082260	9220	9220	9220	9220	0
89	20241220	170900	217082260	9220	9220	9220	9220	0
90	20241220	170800	217082260	9220	9220	9220	9220	0
91	20241220	170700	217082260	9220	9220	9220	9220	0
92	20241220	170600	217082260	9220	9220	9220	9220	682
93	20241220	170500	217082260	9220	9220	9220	9220	0
94	20241220	170400	217082260	9220	9220	9220	9220	0
95	20241220	170300	217082260	9220	9220	9220	9220	0
96	20241220	170200	217082260	9220	9220	9220	9220	0
97	20241220	170100	217082260	9220	9220	9220	9220	0
98	20241220	170000	217082260	9220	9220	9220	9220	0
99	20241220	165900	217082260	9220	9220	9220	9220	0
100	20241220	165800	217082260	9220	9220	9220	9220	0
101	20241220	165700	217082260	9220	9220	9220	9220	0
102	20241220	165600	217082260	9220	9220	9220	9220	0
103	20241220	165500	217082260	9220	9220	9220	9220	0
104	20241220	165400	217082260	9220	9220	9220	9220	0
105	20241220	165300	217082260	9220	9220	9220	9220	0
106	20241220	165200	217082260	9220	9220	9220	9220	0
107	20241220	165100	217082260	9220	9220	9220	9220	0
108	20241220	165000	217082260	9220	9220	9220	9220	0
109	20241220	164900	217082260	9220	9220	9220	9220	0
110	20241220	164800	217082260	9220	9220	9220	9220	0
111	20241220	164700	217082260	9220	9220	9220	9220	0
112	20241220	164600	217082260	9220	9220	9220	9220	0
113	20241220	164500	217082260	9220	9220	9220	9220	0
114	20241220	164400	217082260	9220	9220	9220	9220	0
115	20241220	164300	217082260	9220	9220	9220	9220	0
116	20241220	164200	217082260	9220	9220	9220	9220	0
117	20241220	164100	217082260	9220	9220	9220	9220	0
118	20241220	164000	217082260	9220	9220	9220	9220	0
119	20241220	163900	217082260	9220	9220	9220	9220	0
120	20241220	163800	217082260	9220	9220	9220	9220	0
121	20241220	163700	217082260	9220	9220	9220	9220	0
122	20241220	163600	217082260	9220	9220	9220	9220	682
123	20241220	163500	217082260	9220	9220	9220	9220	0
124	20241220	163400	217082260	9220	9220	9220	9220	0
125	20241220	163300	217082260	9220	9220	9220	9220	0
126	20241220	163200	217082260	9220	9220	9220	9220	0
127	20241220	163100	217082260	9220	9220	9220	9220	0
128	20241220	163000	217082260	9220	9220	9220	9220	0
129	20241220	162900	217082260	9220	9220	9220	9220	0
130	20241220	162800	217082260	9220	9220	9220	9220	0
131	20241220	162700	217082260	9220	9220	9220	9220	0
132	20241220	162600	217082260	9220	9220	9220	9220	0
133	20241220	162500	217082260	9220	9220	9220	9220	0
134	20241220	162400	217082260	9220	9220	9220	9220	0
135	20241220	162300	217082260	9220	9220	9220	9220	0
136	20241220	162200	217082260	9220	9220	9220	9220	0
137	20241220	162100	217082260	9220	9220	9220	9220	0
138	20241220	162000	217082260	9220	9220	9220	9220	0
139	20241220	161900	217082260	9220	9220	9220	9220	0
140	20241220	161800	217082260	9220	9220	9220	9220	0
141	20241220	161700	217082260	9220	9220	9220	9220	0
142	20241220	161600	217082260	9220	9220	9220	9220	0
143	20241220	161500	217082260	9220	9220	9220	9220	0
144	20241220	161400	217082260	9220	9220	9220	9220	0
145	20241220	161300	217082260	9220	9220	9220	9220	0
146	20241220	161200	217082260	9220	9220	9220	9220	0
147	20241220	161100	217082260	9220	9220	9220	9220	0
148	20241220	161000	217082260	9220	9220	9220	9220	0
149	20241220	160900	217082260	9220	9220	9220	9220	0
150	20241220	160800	217082260	9220	9220	9220	9220	0
151	20241220	160700	217082260	9220	9220	9220	9220	0
152	20241220	160600	217082260	9220	9220	9220	9220	682
153	20241220	160500	217082260	9220	9220	9220	9220	0
154	20241220	160400	217082260	9220	9220	9220	9220	0
155	20241220	160300	217082260	9220	9220	9220	9220	0
156	20241220	160200	217082260	9220	9220	9220	9220	0
157	20241220	160100	217082260	9220	9220	9220	9220	0
158	20241220	160000	217082260	9220	9220	9220	9220	0
159	20241220	155900	217082260	9220	9220	9220	9220	0
160	20241220	155800	217082260	9220	9220	9220	9220	0
161	20241220	155700	217082260	9220	9220	9220	9220	0
162	20241220	155600	217082260	9220	9220	9220	9220	0
163	20241220	155500	217082260	9220	9220	9220	9220	0
164	20241220	155400	217082260	9220	9220	9220	9220	0
165	20241220	155300	217082260	9220	9220	9220	9220	0
166	20241220	155200	217082260	9220	9220	9220	9220	0
167	20241220	155100	217082260	9220	9220	9220	9220	0
168	20241220	155000	217082260	9220	9220	9220	9220	0
169	20241220	154900	217082260	9220	9220	9220	9220	0
170	20241220	154800	217082260	9220	9220	9220	9220	0
171	20241220	154700	217082260	9220	9220	9220	9220	0
172	20241220	154600	217082260	9220	9220	9220	9220	0
173	20241220	154500	217082260	9220	9220	9220	9220	0
174	20241220	154400	217082260	9220	9220	9220	9220	0
175	20241220	154300	217082260	9220	9220	9220	9220	0
176	20241220	154200	217082260	9220	9220	9220	9220	0
177	20241220	154100	217082260	9220	9220	9220	9220	0
178	20241220	154000	217082260	9220	9220	9220	9220	0
179	20241220	153900	217082260	9220	9220	9220	9220	0
180	20241220	153800	217082260	9220	9220	9220	9220	0
181	20241220	153700	217082260	9220	9220	9220	9220	0
182	20241220	153600	217082260	9220	9220	9220	9220	682
183	20241220	153500	217082260	9220	9220	9220	9220	0
184	20241220	153400	217082260	9220	9220	9220	9220	0
185	20241220	153300	217082260	9220	9220	9220	9220	0
186	20241220	153200	217082260	9220	9220	9220	9220	0
187	20241220	153100	217082260	9220	9220	9220	9220	0
188	20241220	153000	217082260	9220	9220	9220	9220	682
189	20241220	152900	210794220	9190	9190	9190	9190	0
190	20241220	152800	210794220	9190	9190	9190	9190	0
191	20241220	152700	210794220	9190	9190	9190	9190	0
192	20241220	152600	210794220	9190	9190	9190	9190	0
193	20241220	152500	210794220	9190	9190	9190	9190	0
194	20241220	152400	210794220	9190	9190	9190	9190	0
195	20241220	152300	210794220	9190	9190	9190	9190	0
196	20241220	152200	210794220	9190	9190	9190	9190	0
197	20241220	152100	210794220	9190	9190	9190	9190	0
198	20241220	152000	210794220	9190	9190	9190	9190	0
199	20241220	151900	210794220	9190	9190	9190	9190	16
200	20241220	151800	210647180	9190	9180	9190	9180	25
201	20241220	151700	210417560	9180	9180	9180	9170	225
202	20241220	151600	208353880	9180	9190	9220	9180	55
203	20241220	151500	207848860	9190	9190	9190	9190	1
204	20241220	151400	207839670	9180	9180	9180	9180	0
205	20241220	151300	207839670	9180	9180	9180	9180	1
206	20241220	151200	207830490	9170	9170	9170	9170	2
207	20241220	151100	207812150	9170	9170	9170	9170	0
208	20241220	151000	207812150	9170	9170	9210	9170	38
209	20241220	150900	207462370	9170	9170	9210	9170	22
210	20241220	150800	207260300	9170	9170	9210	9170	239
211	20241220	150700	205059950	9180	9200	9210	9170	1756
212	20241220	150600	188940620	9210	9210	9210	9210	7
213	20241220	150500	188876150	9220	9220	9220	9220	0
214	20241220	150400	188876150	9220	9220	9220	9220	6
215	20241220	150300	188820830	9210	9210	9210	9210	0
216	20241220	150200	188820830	9210	9210	9210	9210	1
217	20241220	150100	188811620	9200	9200	9200	9200	102
218	20241220	150000	187873220	9190	9190	9190	9190	0
219	20241220	145900	187873220	9190	9190	9190	9190	0
220	20241220	145800	187873220	9190	9190	9190	9190	0
221	20241220	145700	187873220	9190	9190	9190	9190	0
222	20241220	145600	187873220	9190	9190	9190	9190	0
223	20241220	145500	187873220	9190	9190	9190	9190	0
224	20241220	145400	187873220	9190	9190	9190	9190	0
225	20241220	145300	187873220	9190	9190	9190	9190	0
226	20241220	145200	187873220	9190	9190	9190	9190	0
227	20241220	145100	187873220	9190	9190	9190	9190	0
228	20241220	145000	187873220	9190	9190	9190	9190	0
229	20241220	144900	187873220	9190	9190	9190	9190	0
230	20241220	144800	187873220	9190	9190	9190	9190	0
231	20241220	144700	187873220	9190	9190	9190	9190	0
232	20241220	144600	187873220	9190	9190	9190	9190	2
233	20241220	144500	187854840	9190	9190	9190	9190	14
234	20241220	144400	187726180	9180	9180	9180	9180	0
235	20241220	144300	187726180	9180	9180	9180	9180	22
236	20241220	144200	187524220	9190	9190	9190	9190	0
237	20241220	144100	187524220	9190	9190	9190	9190	1
238	20241220	144000	187515030	9170	9170	9170	9170	13
239	20241220	143900	187395820	9190	9170	9190	9160	13
240	20241220	143800	187276450	9170	9170	9180	9170	354
241	20241220	143700	184027250	9180	9170	9180	9170	403
242	20241220	143600	180329840	9180	9180	9180	9180	331
243	20241220	143500	177291260	9190	9190	9190	9190	0
244	20241220	143400	177291260	9190	9190	9190	9190	22
245	20241220	143300	177089080	9190	9190	9190	9190	0
246	20241220	143200	177089080	9190	9190	9190	9190	0
247	20241220	143100	177089080	9190	9190	9190	9190	9
248	20241220	143000	177006370	9190	9190	9190	9190	0
249	20241220	142900	177006370	9190	9190	9190	9190	0
250	20241220	142800	177006370	9190	9190	9190	9190	0
251	20241220	142700	177006370	9190	9190	9190	9190	100
252	20241220	142600	176087370	9190	9190	9190	9190	0
253	20241220	142500	176087370	9190	9190	9190	9190	0
254	20241220	142400	176087370	9190	9190	9190	9190	0
255	20241220	142300	176087370	9190	9190	9190	9190	0
256	20241220	142200	176087370	9190	9190	9190	9190	0
257	20241220	142100	176087370	9190	9190	9190	9190	1
258	20241220	142000	176078180	9190	9190	9190	9190	0
259	20241220	141900	176078180	9190	9190	9190	9190	0
260	20241220	141800	176078180	9190	9190	9200	9190	592
261	20241220	141700	170633810	9190	9210	9210	9190	499
262	20241220	141600	166044350	9210	9210	9210	9210	0
263	20241220	141500	166044350	9210	9210	9210	9210	0
264	20241220	141400	166044350	9210	9210	9210	9210	0
265	20241220	141300	166044350	9210	9210	9210	9210	1
266	20241220	141200	166035140	9210	9210	9210	9210	0
267	20241220	141100	166035140	9210	9210	9210	9210	0
268	20241220	141000	166035140	9210	9210	9210	9210	1
269	20241220	140900	166025930	9220	9220	9220	9220	0
270	20241220	140800	166025930	9220	9220	9220	9220	0
271	20241220	140700	166025930	9220	9220	9220	9220	0
272	20241220	140600	166025930	9220	9220	9220	9220	0
273	20241220	140500	166025930	9220	9220	9220	9220	0
274	20241220	140400	166025930	9220	9220	9220	9220	0
275	20241220	140300	166025930	9220	9210	9220	9210	314
276	20241220	140200	163133950	9220	9220	9220	9220	633
277	20241220	140100	157297690	9200	9200	9200	9200	0
278	20241220	140000	157297690	9200	9200	9200	9200	0
279	20241220	135900	157297690	9200	9200	9200	9200	0
280	20241220	135800	157297690	9200	9200	9200	9200	0
281	20241220	135700	157297690	9200	9200	9200	9200	299
282	20241220	135600	154546890	9190	9190	9190	9190	831
283	20241220	135500	146910000	9170	9170	9170	9170	0
284	20241220	135400	146910000	9170	9170	9170	9170	0
285	20241220	135300	146910000	9170	9190	9190	9170	54
286	20241220	135200	146414330	9200	9200	9200	9200	0
287	20241220	135100	146414330	9200	9200	9200	9200	0
288	20241220	135000	146414330	9200	9200	9200	9200	0
289	20241220	134900	146414330	9200	9190	9200	9170	2552
290	20241220	134800	122995790	9190	9190	9190	9190	1
291	20241220	134700	122986600	9200	9200	9200	9200	0
292	20241220	134600	122986600	9200	9200	9200	9200	0
293	20241220	134500	122986600	9200	9200	9200	9200	0
294	20241220	134400	122986600	9200	9200	9200	9200	0
295	20241220	134300	122986600	9200	9200	9200	9200	0
296	20241220	134200	122986600	9200	9200	9200	9200	5
297	20241220	134100	122940600	9200	9200	9200	9200	0
298	20241220	134000	122940600	9200	9200	9200	9200	0
299	20241220	133900	122940600	9200	9200	9200	9200	0
300	20241220	133800	122940600	9200	9200	9200	9200	0
301	20241220	133700	122940600	9200	9200	9200	9200	0
302	20241220	133600	122940600	9200	9200	9200	9200	0
303	20241220	133500	122940600	9200	9200	9200	9200	0
304	20241220	133400	122940600	9200	9200	9200	9200	50
305	20241220	133300	122480600	9190	9190	9190	9190	0
306	20241220	133200	122480600	9190	9190	9190	9190	0
307	20241220	133100	122480600	9190	9190	9190	9190	0
308	20241220	133000	122480600	9190	9190	9190	9190	0
309	20241220	132900	122480600	9190	9190	9190	9190	225
310	20241220	132800	120412850	9190	9190	9190	9190	0
311	20241220	132700	120412850	9190	9190	9190	9190	0
312	20241220	132600	120412850	9190	9190	9190	9190	59
313	20241220	132500	119870640	9190	9190	9190	9190	0
314	20241220	132400	119870640	9190	9190	9190	9190	0
315	20241220	132300	119870640	9190	9190	9190	9190	0
316	20241220	132200	119870640	9190	9190	9190	9190	0
317	20241220	132100	119870640	9190	9190	9190	9190	0
318	20241220	132000	119870640	9190	9200	9200	9190	365
319	20241220	131900	116514640	9200	9200	9200	9200	0
320	20241220	131800	116514640	9200	9200	9200	9200	50
321	20241220	131700	116054640	9210	9210	9210	9210	0
322	20241220	131600	116054640	9210	9210	9210	9210	0
323	20241220	131500	116054640	9210	9210	9210	9210	0
324	20241220	131400	116054640	9210	9210	9210	9210	23
325	20241220	131300	115842810	9210	9210	9210	9210	0
326	20241220	131200	115842810	9210	9210	9210	9210	0
327	20241220	131100	115842810	9210	9210	9210	9210	51
328	20241220	131000	115373100	9200	9200	9200	9200	0
329	20241220	130900	115373100	9200	9210	9210	9200	403
330	20241220	130800	111664000	9220	9230	9230	9220	452
331	20241220	130700	107494710	9250	9250	9250	9250	0
332	20241220	130600	107494710	9250	9250	9250	9250	1
333	20241220	130500	107485460	9250	9250	9250	9250	1
334	20241220	130400	107476210	9250	9250	9250	9250	0
335	20241220	130300	107476210	9250	9250	9250	9250	0
336	20241220	130200	107476210	9250	9250	9250	9250	0
337	20241220	130100	107476210	9250	9250	9250	9250	0
338	20241220	130000	107476210	9250	9250	9250	9250	0
339	20241220	125900	107476210	9250	9250	9250	9250	0
340	20241220	125800	107476210	9250	9250	9250	9250	0
341	20241220	125700	107476210	9250	9250	9250	9250	0
342	20241220	125600	107476210	9250	9250	9250	9250	0
343	20241220	125500	107476210	9250	9250	9250	9250	1
344	20241220	125400	107466960	9250	9250	9250	9250	0
345	20241220	125300	107466960	9250	9250	9250	9250	0
346	20241220	125200	107466960	9250	9250	9250	9250	0
347	20241220	125100	107466960	9250	9250	9250	9250	0
348	20241220	125000	107466960	9250	9250	9250	9250	0
349	20241220	124900	107466960	9250	9250	9250	9250	0
350	20241220	124800	107466960	9250	9250	9250	9250	0
351	20241220	124700	107466960	9250	9250	9250	9250	0
352	20241220	124600	107466960	9250	9250	9250	9250	0
353	20241220	124500	107466960	9250	9250	9250	9250	0
354	20241220	124400	107466960	9250	9250	9250	9250	0
355	20241220	124300	107466960	9250	9250	9250	9250	0
356	20241220	124200	107466960	9250	9250	9250	9250	500
357	20241220	124100	102841960	9250	9230	9250	9230	40
358	20241220	124000	102472360	9220	9220	9220	9220	0
359	20241220	123900	102472360	9220	9220	9220	9220	0
360	20241220	123800	102472360	9220	9220	9220	9220	0
361	20241220	123700	102472360	9220	9220	9220	9220	0
362	20241220	123600	102472360	9220	9220	9220	9220	0
363	20241220	123500	102472360	9220	9220	9220	9220	0
364	20241220	123400	102472360	9220	9220	9220	9220	0
365	20241220	123300	102472360	9220	9220	9220	9220	0
366	20241220	123200	102472360	9220	9220	9220	9220	0
367	20241220	123100	102472360	9220	9220	9220	9220	0
368	20241220	123000	102472360	9220	9220	9220	9220	0
369	20241220	122900	102472360	9220	9220	9220	9220	0
370	20241220	122800	102472360	9220	9250	9250	9220	505
371	20241220	122700	97814840	9250	9250	9250	9250	0
372	20241220	122600	97814840	9250	9250	9250	9250	0
373	20241220	122500	97814840	9250	9250	9250	9250	0
374	20241220	122400	97814840	9250	9250	9250	9250	0
375	20241220	122300	97814840	9250	9250	9250	9250	0
376	20241220	122200	97814840	9250	9250	9250	9250	0
377	20241220	122100	97814840	9250	9250	9250	9250	0
378	20241220	122000	97814840	9250	9250	9250	9250	0
379	20241220	121900	97814840	9250	9250	9250	9250	2
380	20241220	121800	97796340	9240	9240	9240	9240	0
381	20241220	121700	97796340	9240	9240	9240	9240	0
382	20241220	121600	97796340	9240	9240	9240	9240	0
383	20241220	121500	97796340	9240	9240	9240	9240	38
384	20241220	121400	97445220	9240	9240	9240	9240	0
385	20241220	121300	97445220	9240	9240	9240	9240	0
386	20241220	121200	97445220	9240	9240	9240	9240	0
387	20241220	121100	97445220	9240	9240	9240	9240	1
388	20241220	121000	97435980	9240	9240	9240	9240	0
389	20241220	120900	97435980	9240	9240	9240	9240	0
390	20241220	120800	97435980	9240	9240	9240	9240	0
391	20241220	120700	97435980	9240	9240	9240	9240	0
392	20241220	120600	97435980	9240	9240	9240	9240	0
393	20241220	120500	97435980	9240	9240	9240	9240	0
394	20241220	120400	97435980	9240	9240	9240	9240	0
395	20241220	120300	97435980	9240	9240	9240	9240	0
396	20241220	120200	97435980	9240	9240	9240	9240	0
397	20241220	120100	97435980	9240	9240	9240	9240	1
398	20241220	120000	97426740	9220	9220	9220	9220	1
399	20241220	115900	97417520	9230	9230	9230	9230	0
400	20241220	115800	97417520	9230	9230	9230	9230	10
401	20241220	115700	97325220	9230	9230	9230	9230	0
402	20241220	115600	97325220	9230	9230	9230	9230	50
403	20241220	115500	96863720	9200	9200	9200	9200	1
404	20241220	115400	96854520	9210	9230	9230	9210	909
405	20241220	115300	88480250	9240	9240	9240	9240	0
406	20241220	115200	88480250	9240	9240	9240	9240	0
407	20241220	115100	88480250	9240	9240	9240	9240	0
408	20241220	115000	88480250	9240	9240	9240	9240	0
409	20241220	114900	88480250	9240	9250	9250	9240	28
410	20241220	114800	88221510	9240	9240	9240	9240	0
411	20241220	114700	88221510	9240	9240	9240	9240	0
412	20241220	114600	88221510	9240	9240	9240	9240	0
413	20241220	114500	88221510	9240	9240	9240	9240	0
414	20241220	114400	88221510	9240	9240	9240	9240	0
415	20241220	114300	88221510	9240	9240	9240	9240	0
416	20241220	114200	88221510	9240	9240	9240	9240	0
417	20241220	114100	88221510	9240	9240	9240	9240	0
418	20241220	114000	88221510	9240	9240	9240	9240	0
419	20241220	113900	88221510	9240	9240	9240	9240	0
420	20241220	113800	88221510	9240	9240	9240	9240	0
421	20241220	113700	88221510	9240	9240	9240	9240	0
422	20241220	113600	88221510	9240	9240	9240	9240	0
423	20241220	113500	88221510	9240	9240	9240	9240	23
424	20241220	113400	88008990	9250	9250	9250	9250	0
425	20241220	113300	88008990	9250	9250	9250	9250	0
426	20241220	113200	88008990	9250	9250	9250	9250	0
427	20241220	113100	88008990	9250	9250	9250	9250	51
428	20241220	113000	87537240	9250	9250	9250	9250	0
429	20241220	112900	87537240	9250	9250	9250	9250	50
430	20241220	112800	87074740	9250	9250	9250	9250	0
431	20241220	112700	87074740	9250	9250	9250	9250	0
432	20241220	112600	87074740	9250	9250	9250	9250	135
433	20241220	112500	85825990	9260	9260	9260	9260	0
434	20241220	112400	85825990	9260	9260	9260	9260	0
435	20241220	112300	85825990	9260	9260	9260	9260	0
436	20241220	112200	85825990	9260	9260	9260	9260	0
437	20241220	112100	85825990	9260	9260	9260	9260	0
438	20241220	112000	85825990	9260	9260	9260	9260	0
439	20241220	111900	85825990	9260	9260	9260	9260	0
440	20241220	111800	85825990	9260	9260	9260	9260	0
441	20241220	111700	85825990	9260	9260	9260	9260	0
442	20241220	111600	85825990	9260	9260	9260	9260	1
443	20241220	111500	85816730	9270	9270	9270	9270	0
444	20241220	111400	85816730	9270	9270	9270	9270	0
445	20241220	111300	85816730	9270	9270	9270	9270	0
446	20241220	111200	85816730	9270	9270	9270	9270	0
447	20241220	111100	85816730	9270	9270	9270	9270	0
448	20241220	111000	85816730	9270	9270	9270	9270	0
449	20241220	110900	85816730	9270	9270	9270	9270	0
450	20241220	110800	85816730	9270	9270	9270	9270	0
451	20241220	110700	85816730	9270	9270	9270	9270	0
452	20241220	110600	85816730	9270	9270	9270	9270	0
453	20241220	110500	85816730	9270	9280	9280	9270	712
454	20241220	110400	79215910	9310	9310	9310	9310	0
455	20241220	110300	79215910	9310	9310	9310	9310	0
456	20241220	110200	79215910	9310	9310	9310	9310	0
457	20241220	110100	79215910	9310	9310	9310	9310	0
458	20241220	110000	79215910	9310	9310	9310	9310	0
459	20241220	105900	79215910	9310	9310	9310	9310	0
460	20241220	105800	79215910	9310	9310	9310	9310	0
461	20241220	105700	79215910	9310	9310	9310	9310	0
462	20241220	105600	79215910	9310	9310	9310	9310	0
463	20241220	105500	79215910	9310	9290	9310	9290	201
464	20241220	105400	77348600	9290	9270	9290	9270	11
465	20241220	105300	77246610	9270	9270	9270	9270	0
466	20241220	105200	77246610	9270	9270	9270	9270	0
467	20241220	105100	77246610	9270	9270	9270	9270	0
468	20241220	105000	77246610	9270	9270	9270	9270	100
469	20241220	104900	76319610	9270	9270	9270	9270	0
470	20241220	104800	76319610	9270	9270	9270	9270	0
471	20241220	104700	76319610	9270	9270	9270	9270	0
472	20241220	104600	76319610	9270	9270	9270	9270	162
473	20241220	104500	74817870	9270	9270	9270	9270	0
474	20241220	104400	74817870	9270	9310	9310	9270	4
475	20241220	104300	74780750	9270	9270	9270	9270	0
476	20241220	104200	74780750	9270	9270	9270	9270	0
477	20241220	104100	74780750	9270	9300	9300	9270	12
478	20241220	104000	74669210	9270	9290	9290	9270	39
479	20241220	103900	74307060	9290	9290	9290	9290	1
480	20241220	103800	74297770	9290	9290	9290	9290	0
481	20241220	103700	74297770	9290	9290	9290	9290	0
482	20241220	103600	74297770	9290	9290	9290	9290	0
483	20241220	103500	74297770	9290	9290	9290	9290	0
484	20241220	103400	74297770	9290	9290	9290	9290	0
485	20241220	103300	74297770	9290	9290	9290	9290	0
486	20241220	103200	74297770	9290	9290	9290	9290	0
487	20241220	103100	74297770	9290	9290	9290	9290	0
488	20241220	103000	74297770	9290	9290	9290	9290	0
489	20241220	102900	74297770	9290	9290	9290	9290	0
490	20241220	102800	74297770	9290	9290	9290	9290	0
491	20241220	102700	74297770	9290	9290	9290	9290	244
492	20241220	102600	72031010	9290	9290	9290	9290	0
493	20241220	102500	72031010	9290	9290	9290	9290	0
494	20241220	102400	72031010	9290	9290	9290	9290	0
495	20241220	102300	72031010	9290	9290	9290	9290	0
496	20241220	102200	72031010	9290	9300	9300	9290	286
497	20241220	102100	69371370	9300	9300	9300	9300	4
498	20241220	102000	69334170	9300	9300	9300	9300	1
499	20241220	101900	69324870	9280	9280	9280	9280	301
500	20241220	101800	66531590	9280	9280	9280	9280	0
501	20241220	101700	66531590	9280	9280	9280	9280	0
502	20241220	101600	66531590	9280	9280	9280	9280	13
503	20241220	101500	66410950	9310	9310	9310	9310	0
504	20241220	101400	66410950	9310	9310	9310	9310	1
505	20241220	101300	66401640	9280	9280	9310	9280	81
506	20241220	101200	65649930	9280	9280	9280	9280	0
507	20241220	101100	65649930	9280	9280	9280	9280	13
508	20241220	101000	65529290	9280	9280	9280	9280	0
509	20241220	100900	65529290	9280	9280	9280	9280	1
510	20241220	100800	65520010	9310	9310	9310	9310	10
511	20241220	100700	65426910	9280	9310	9310	9280	325
512	20241220	100600	62410610	9280	9280	9280	9280	106
513	20241220	100500	61426930	9300	9300	9300	9300	0
514	20241220	100400	61426930	9300	9290	9300	9290	315
515	20241220	100300	58498050	9270	9270	9270	9270	413
516	20241220	100200	54669540	9260	9260	9260	9260	0
517	20241220	100100	54669540	9260	9260	9260	9260	0
518	20241220	100000	54669540	9260	9260	9260	9260	13
519	20241220	095900	54549160	9260	9260	9260	9260	30
520	20241220	095800	54271360	9260	9260	9260	9260	0
521	20241220	095700	54271360	9260	9260	9260	9260	0
522	20241220	095600	54271360	9260	9260	9260	9260	4
523	20241220	095500	54234320	9260	9260	9260	9260	3
524	20241220	095400	54206540	9260	9260	9260	9260	0
525	20241220	095300	54206540	9260	9260	9260	9260	1
526	20241220	095200	54197280	9260	9260	9260	9260	168
527	20241220	095100	52641600	9270	9270	9270	9270	0
528	20241220	095000	52641600	9270	9270	9270	9270	0
529	20241220	094900	52641600	9270	9270	9270	9270	0
530	20241220	094800	52641600	9270	9270	9270	9270	0
531	20241220	094700	52641600	9270	9270	9270	9270	0
532	20241220	094600	52641600	9270	9270	9280	9270	20
533	20241220	094500	52456120	9270	9270	9270	9270	0
534	20241220	094400	52456120	9270	9270	9270	9270	0
535	20241220	094300	52456120	9270	9270	9270	9270	5
536	20241220	094200	52409770	9270	9270	9270	9270	3
537	20241220	094100	52381960	9270	9270	9270	9270	0
538	20241220	094000	52381960	9270	9270	9270	9270	6
539	20241220	093900	52326340	9270	9260	9270	9260	19
540	20241220	093800	52150260	9270	9260	9270	9260	204
541	20241220	093700	50259190	9250	9250	9250	9250	35
542	20241220	093600	49935440	9250	9240	9250	9240	266
543	20241220	093500	47477420	9230	9230	9230	9230	400
544	20241220	093400	43785420	9250	9210	9250	9210	13
545	20241220	093300	43665590	9230	9230	9230	9230	1
546	20241220	093200	43656360	9220	9220	9220	9220	0
547	20241220	093100	43656360	9220	9220	9220	9220	0
548	20241220	093000	43656360	9220	9210	9220	9210	121
549	20241220	092900	42540840	9200	9200	9200	9200	50
550	20241220	092800	42080840	9190	9190	9190	9190	114
551	20241220	092700	41033180	9200	9200	9200	9200	1
552	20241220	092600	41023980	9200	9220	9220	9200	157
553	20241220	092500	39577860	9300	9300	9300	9300	0
554	20241220	092400	39577860	9300	9200	9300	9200	28
555	20241220	092300	39319310	9200	9200	9200	9200	0
556	20241220	092200	39319310	9200	9200	9200	9190	910
557	20241220	092100	30952790	9200	9200	9200	9200	288
558	20241220	092000	28303190	9210	9210	9210	9210	26
559	20241220	091900	28063730	9210	9210	9210	9210	0
560	20241220	091800	28063730	9210	9210	9210	9210	0
561	20241220	091700	28063730	9210	9220	9220	9210	222
562	20241220	091600	26018610	9220	9220	9220	9220	0
563	20241220	091500	26018610	9220	9250	9310	9220	229
564	20241220	091400	23903710	9310	9250	9310	9250	1069
565	20241220	091300	14014170	9250	9250	9250	9250	0
566	20241220	091200	14014170	9250	9260	9280	9250	557
567	20241220	091100	8857200	9340	9340	9340	9340	0
568	20241220	091000	8857200	9340	9270	9340	9270	100
569	20241220	090900	7925750	9260	9270	9270	9260	281
570	20241220	090800	5321190	9270	9290	9290	9270	20
571	20241220	090700	5135690	9290	9300	9300	9290	493
572	20241220	090600	551060	9340	9340	9340	9340	1
573	20241220	090500	541720	9340	9340	9340	9340	0
574	20241220	090400	541720	9340	9340	9340	9340	0
575	20241220	090300	541720	9340	9340	9340	9340	0
576	20241220	090200	541720	9340	9340	9340	9340	0
577	20241220	090100	541720	9340	9340	9340	9340	0
578	20241220	090000	541720	9340	9340	9340	9340	58