KissMeData/002460/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183700	140735320	9640	9640	9640	9640	314
3	20241213	183600	140735320	9640	9640	9640	9640	0
4	20241213	183500	140735320	9640	9640	9640	9640	0
5	20241213	183400	140735320	9640	9640	9640	9640	0
6	20241213	183300	140735320	9640	9640	9640	9640	0
7	20241213	183200	140735320	9640	9640	9640	9640	0
8	20241213	183100	140735320	9640	9640	9640	9640	0
9	20241213	183000	140735320	9640	9640	9640	9640	0
10	20241213	182900	140735320	9640	9640	9640	9640	0
11	20241213	182800	140735320	9640	9640	9640	9640	0
12	20241213	182700	140735320	9640	9640	9640	9640	0
13	20241213	182600	140735320	9640	9640	9640	9640	0
14	20241213	182500	140735320	9640	9640	9640	9640	0
15	20241213	182400	140735320	9640	9640	9640	9640	0
16	20241213	182300	140735320	9640	9640	9640	9640	0
17	20241213	182200	140735320	9640	9640	9640	9640	0
18	20241213	182100	140735320	9640	9640	9640	9640	0
19	20241213	182000	140735320	9640	9640	9640	9640	0
20	20241213	181900	140735320	9640	9640	9640	9640	0
21	20241213	181800	140735320	9640	9640	9640	9640	0
22	20241213	181700	140735320	9640	9640	9640	9640	0
23	20241213	181600	140735320	9640	9640	9640	9640	0
24	20241213	181500	140735320	9640	9640	9640	9640	0
25	20241213	181400	140735320	9640	9640	9640	9640	0
26	20241213	181300	140735320	9640	9640	9640	9640	0
27	20241213	181200	140735320	9640	9640	9640	9640	0
28	20241213	181100	140735320	9640	9640	9640	9640	0
29	20241213	181000	140735320	9640	9640	9640	9640	0
30	20241213	180900	140735320	9640	9640	9640	9640	0
31	20241213	180800	140735320	9640	9640	9640	9640	0
32	20241213	180700	140735320	9640	9640	9640	9640	314
33	20241213	180600	140735320	9640	9640	9640	9640	0
34	20241213	180500	140735320	9640	9640	9640	9640	0
35	20241213	180400	140735320	9640	9640	9640	9640	0
36	20241213	180300	140735320	9640	9640	9640	9640	0
37	20241213	180200	140735320	9640	9640	9640	9640	0
38	20241213	180100	140735320	9640	9640	9640	9640	0
39	20241213	180000	140735320	9640	9640	9640	9640	0
40	20241213	175900	140735320	9640	9640	9640	9640	0
41	20241213	175800	140735320	9640	9640	9640	9640	0
42	20241213	175700	140735320	9640	9640	9640	9640	0
43	20241213	175600	140735320	9640	9640	9640	9640	0
44	20241213	175500	140735320	9640	9640	9640	9640	0
45	20241213	175400	140735320	9640	9640	9640	9640	0
46	20241213	175300	140735320	9640	9640	9640	9640	0
47	20241213	175200	140735320	9640	9640	9640	9640	0
48	20241213	175100	140735320	9640	9640	9640	9640	0
49	20241213	175000	140735320	9640	9640	9640	9640	0
50	20241213	174900	140735320	9640	9640	9640	9640	0
51	20241213	174800	140735320	9640	9640	9640	9640	0
52	20241213	174700	140735320	9640	9640	9640	9640	0
53	20241213	174600	140735320	9640	9640	9640	9640	0
54	20241213	174500	140735320	9640	9640	9640	9640	0
55	20241213	174400	140735320	9640	9640	9640	9640	0
56	20241213	174300	140735320	9640	9640	9640	9640	0
57	20241213	174200	140735320	9640	9640	9640	9640	0
58	20241213	174100	140735320	9640	9640	9640	9640	0
59	20241213	174000	140735320	9640	9640	9640	9640	0
60	20241213	173900	140735320	9640	9640	9640	9640	0
61	20241213	173800	140735320	9640	9640	9640	9640	0
62	20241213	173700	140735320	9640	9640	9640	9640	314
63	20241213	173600	140735320	9640	9640	9640	9640	0
64	20241213	173500	140735320	9640	9640	9640	9640	0
65	20241213	173400	140735320	9640	9640	9640	9640	0
66	20241213	173300	140735320	9640	9640	9640	9640	0
67	20241213	173200	140735320	9640	9640	9640	9640	0
68	20241213	173100	140735320	9640	9640	9640	9640	0
69	20241213	173000	140735320	9640	9640	9640	9640	0
70	20241213	172900	140735320	9640	9640	9640	9640	0
71	20241213	172800	140735320	9640	9640	9640	9640	0
72	20241213	172700	140735320	9640	9640	9640	9640	0
73	20241213	172600	140735320	9640	9640	9640	9640	0
74	20241213	172500	140735320	9640	9640	9640	9640	0
75	20241213	172400	140735320	9640	9640	9640	9640	0
76	20241213	172300	140735320	9640	9640	9640	9640	0
77	20241213	172200	140735320	9640	9640	9640	9640	0
78	20241213	172100	140735320	9640	9640	9640	9640	0
79	20241213	172000	140735320	9640	9640	9640	9640	0
80	20241213	171900	140735320	9640	9640	9640	9640	0
81	20241213	171800	140735320	9640	9640	9640	9640	0
82	20241213	171700	140735320	9640	9640	9640	9640	0
83	20241213	171600	140735320	9640	9640	9640	9640	0
84	20241213	171500	140735320	9640	9640	9640	9640	0
85	20241213	171400	140735320	9640	9640	9640	9640	0
86	20241213	171300	140735320	9640	9640	9640	9640	0
87	20241213	171200	140735320	9640	9640	9640	9640	0
88	20241213	171100	140735320	9640	9640	9640	9640	0
89	20241213	171000	140735320	9640	9640	9640	9640	0
90	20241213	170900	140735320	9640	9640	9640	9640	0
91	20241213	170800	140735320	9640	9640	9640	9640	0
92	20241213	170700	140735320	9640	9640	9640	9640	314
93	20241213	170600	140735320	9640	9640	9640	9640	0
94	20241213	170500	140735320	9640	9640	9640	9640	0
95	20241213	170400	140735320	9640	9640	9640	9640	0
96	20241213	170300	140735320	9640	9640	9640	9640	0
97	20241213	170200	140735320	9640	9640	9640	9640	0
98	20241213	170100	140735320	9640	9640	9640	9640	0
99	20241213	170000	140735320	9640	9640	9640	9640	0
100	20241213	165900	140735320	9640	9640	9640	9640	0
101	20241213	165800	140735320	9640	9640	9640	9640	0
102	20241213	165700	140735320	9640	9640	9640	9640	0
103	20241213	165600	140735320	9640	9640	9640	9640	0
104	20241213	165500	140735320	9640	9640	9640	9640	0
105	20241213	165400	140735320	9640	9640	9640	9640	0
106	20241213	165300	140735320	9640	9640	9640	9640	0
107	20241213	165200	140735320	9640	9640	9640	9640	0
108	20241213	165100	140735320	9640	9640	9640	9640	0
109	20241213	165000	140735320	9640	9640	9640	9640	0
110	20241213	164900	140735320	9640	9640	9640	9640	0
111	20241213	164800	140735320	9640	9640	9640	9640	0
112	20241213	164700	140735320	9640	9640	9640	9640	0
113	20241213	164600	140735320	9640	9640	9640	9640	0
114	20241213	164500	140735320	9640	9640	9640	9640	0
115	20241213	164400	140735320	9640	9640	9640	9640	0
116	20241213	164300	140735320	9640	9640	9640	9640	0
117	20241213	164200	140735320	9640	9640	9640	9640	0
118	20241213	164100	140735320	9640	9640	9640	9640	0
119	20241213	164000	140735320	9640	9640	9640	9640	0
120	20241213	163900	140735320	9640	9640	9640	9640	0
121	20241213	163800	140735320	9640	9640	9640	9640	0
122	20241213	163700	140735320	9640	9640	9640	9640	314
123	20241213	163600	140735320	9640	9640	9640	9640	0
124	20241213	163500	140735320	9640	9640	9640	9640	0
125	20241213	163400	140735320	9640	9640	9640	9640	0
126	20241213	163300	140735320	9640	9640	9640	9640	0
127	20241213	163200	140735320	9640	9640	9640	9640	0
128	20241213	163100	140735320	9640	9640	9640	9640	0
129	20241213	163000	140735320	9640	9640	9640	9640	0
130	20241213	162900	140735320	9640	9640	9640	9640	0
131	20241213	162800	140735320	9640	9640	9640	9640	0
132	20241213	162700	140735320	9640	9640	9640	9640	0
133	20241213	162600	140735320	9640	9640	9640	9640	0
134	20241213	162500	140735320	9640	9640	9640	9640	0
135	20241213	162400	140735320	9640	9640	9640	9640	0
136	20241213	162300	140735320	9640	9640	9640	9640	0
137	20241213	162200	140735320	9640	9640	9640	9640	0
138	20241213	162100	140735320	9640	9640	9640	9640	0
139	20241213	162000	140735320	9640	9640	9640	9640	0
140	20241213	161900	140735320	9640	9640	9640	9640	0
141	20241213	161800	140735320	9640	9640	9640	9640	0
142	20241213	161700	140735320	9640	9640	9640	9640	0
143	20241213	161600	140735320	9640	9640	9640	9640	0
144	20241213	161500	140735320	9640	9640	9640	9640	0
145	20241213	161400	140735320	9640	9640	9640	9640	0
146	20241213	161300	140735320	9640	9640	9640	9640	0
147	20241213	161200	140735320	9640	9640	9640	9640	0
148	20241213	161100	140735320	9640	9640	9640	9640	0
149	20241213	161000	140735320	9640	9640	9640	9640	0
150	20241213	160900	140735320	9640	9640	9640	9640	0
151	20241213	160800	140735320	9640	9640	9640	9640	0
152	20241213	160700	140735320	9640	9640	9640	9640	314
153	20241213	160600	140735320	9640	9640	9640	9640	0
154	20241213	160500	140735320	9640	9640	9640	9640	0
155	20241213	160400	140735320	9640	9640	9640	9640	0
156	20241213	160300	140735320	9640	9640	9640	9640	0
157	20241213	160200	140735320	9640	9640	9640	9640	0
158	20241213	160100	140735320	9640	9640	9640	9640	0
159	20241213	160000	140735320	9640	9640	9640	9640	0
160	20241213	155900	140735320	9640	9640	9640	9640	0
161	20241213	155800	140735320	9640	9640	9640	9640	0
162	20241213	155700	140735320	9640	9640	9640	9640	0
163	20241213	155600	140735320	9640	9640	9640	9640	0
164	20241213	155500	140735320	9640	9640	9640	9640	0
165	20241213	155400	140735320	9640	9640	9640	9640	0
166	20241213	155300	140735320	9640	9640	9640	9640	0
167	20241213	155200	140735320	9640	9640	9640	9640	0
168	20241213	155100	140735320	9640	9640	9640	9640	0
169	20241213	155000	140735320	9640	9640	9640	9640	0
170	20241213	154900	140735320	9640	9640	9640	9640	0
171	20241213	154800	140735320	9640	9640	9640	9640	0
172	20241213	154700	140735320	9640	9640	9640	9640	0
173	20241213	154600	140735320	9640	9640	9640	9640	0
174	20241213	154500	140735320	9640	9640	9640	9640	0
175	20241213	154400	140735320	9640	9640	9640	9640	0
176	20241213	154300	140735320	9640	9640	9640	9640	0
177	20241213	154200	140735320	9640	9640	9640	9640	0
178	20241213	154100	140735320	9640	9640	9640	9640	0
179	20241213	154000	140735320	9640	9640	9640	9640	0
180	20241213	153900	140735320	9640	9640	9640	9640	0
181	20241213	153800	140735320	9640	9640	9640	9640	0
182	20241213	153700	140735320	9640	9640	9640	9640	314
183	20241213	153600	140735320	9640	9640	9640	9640	0
184	20241213	153500	140735320	9640	9640	9640	9640	0
185	20241213	153400	140735320	9640	9640	9640	9640	0
186	20241213	153300	140735320	9640	9640	9640	9640	0
187	20241213	153200	140735320	9640	9640	9640	9640	0
188	20241213	153100	140735320	9640	9640	9640	9640	0
189	20241213	153000	140735320	9640	9640	9640	9640	314
190	20241213	152900	137708360	9640	9640	9640	9640	0
191	20241213	152800	137708360	9640	9640	9640	9640	0
192	20241213	152700	137708360	9640	9640	9640	9640	0
193	20241213	152600	137708360	9640	9640	9640	9640	0
194	20241213	152500	137708360	9640	9640	9640	9640	0
195	20241213	152400	137708360	9640	9640	9640	9640	0
196	20241213	152300	137708360	9640	9640	9640	9640	0
197	20241213	152200	137708360	9640	9640	9640	9640	0
198	20241213	152100	137708360	9640	9640	9640	9640	0
199	20241213	152000	137708360	9640	9640	9640	9640	0
200	20241213	151900	137708360	9640	9640	9640	9640	0
201	20241213	151800	137708360	9640	9630	9640	9630	69
202	20241213	151700	137043500	9620	9610	9630	9610	84
203	20241213	151600	136234630	9630	9630	9630	9630	0
204	20241213	151500	136234630	9630	9630	9630	9630	0
205	20241213	151400	136234630	9630	9630	9630	9630	0
206	20241213	151300	136234630	9630	9610	9630	9610	81
207	20241213	151200	135454630	9630	9630	9630	9630	0
208	20241213	151100	135454630	9630	9630	9630	9630	0
209	20241213	151000	135454630	9630	9630	9630	9630	0
210	20241213	150900	135454630	9630	9610	9630	9610	81
211	20241213	150800	134675210	9620	9620	9620	9620	0
212	20241213	150700	134675210	9620	9620	9620	9620	0
213	20241213	150600	134675210	9620	9620	9620	9620	0
214	20241213	150500	134675210	9620	9610	9620	9610	82
215	20241213	150400	133886680	9610	9610	9610	9610	0
216	20241213	150300	133886680	9610	9610	9610	9610	0
217	20241213	150200	133886680	9610	9610	9610	9610	0
218	20241213	150100	133886680	9610	9600	9610	9600	86
219	20241213	150000	133060270	9600	9600	9600	9600	5
220	20241213	145900	133012270	9600	9600	9600	9600	1
221	20241213	145800	133002670	9600	9600	9600	9600	0
222	20241213	145700	133002670	9600	9630	9630	9600	500
223	20241213	145600	128202310	9630	9630	9630	9630	1
224	20241213	145500	128192680	9630	9630	9630	9630	0
225	20241213	145400	128192680	9630	9630	9630	9630	11
226	20241213	145300	128086750	9640	9640	9640	9630	100
227	20241213	145200	127122900	9630	9620	9630	9620	247
228	20241213	145100	124745160	9620	9620	9620	9620	0
229	20241213	145000	124745160	9620	9620	9620	9620	0
230	20241213	144900	124745160	9620	9610	9620	9610	81
231	20241213	144800	123966120	9600	9600	9600	9600	0
232	20241213	144700	123966120	9600	9600	9600	9600	0
233	20241213	144600	123966120	9600	9600	9600	9600	0
234	20241213	144500	123966120	9600	9610	9610	9600	2
235	20241213	144400	123946910	9600	9600	9600	9600	0
236	20241213	144300	123946910	9600	9600	9600	9600	0
237	20241213	144200	123946910	9600	9600	9600	9600	0
238	20241213	144100	123946910	9600	9600	9610	9600	231
239	20241213	144000	121728500	9600	9600	9600	9600	0
240	20241213	143900	121728500	9600	9600	9600	9600	0
241	20241213	143800	121728500	9600	9600	9600	9600	82
242	20241213	143700	120941300	9580	9580	9580	9580	0
243	20241213	143600	120941300	9580	9580	9580	9580	0
244	20241213	143500	120941300	9580	9580	9580	9580	0
245	20241213	143400	120941300	9580	9600	9600	9580	83
246	20241213	143300	120144540	9600	9600	9600	9600	0
247	20241213	143200	120144540	9600	9600	9600	9600	0
248	20241213	143100	120144540	9600	9600	9600	9600	0
249	20241213	143000	120144540	9600	9600	9600	9600	82
250	20241213	142900	119357340	9600	9600	9600	9600	0
251	20241213	142800	119357340	9600	9600	9600	9600	0
252	20241213	142700	119357340	9600	9600	9600	9600	0
253	20241213	142600	119357340	9600	9590	9600	9590	81
254	20241213	142500	118579830	9590	9590	9590	9590	0
255	20241213	142400	118579830	9590	9590	9590	9590	0
256	20241213	142300	118579830	9590	9590	9590	9590	0
257	20241213	142200	118579830	9590	9590	9590	9590	82
258	20241213	142100	117793450	9590	9590	9590	9590	0
259	20241213	142000	117793450	9590	9590	9590	9590	0
260	20241213	141900	117793450	9590	9590	9590	9590	0
261	20241213	141800	117793450	9590	9580	9590	9580	81
262	20241213	141700	117016670	9590	9590	9590	9590	0
263	20241213	141600	117016670	9590	9590	9590	9590	0
264	20241213	141500	117016670	9590	9590	9590	9590	0
265	20241213	141400	117016670	9590	9590	9590	9590	82
266	20241213	141300	116230290	9570	9570	9570	9570	0
267	20241213	141200	116230290	9570	9570	9570	9570	0
268	20241213	141100	116230290	9570	9570	9570	9570	34
269	20241213	141000	115904910	9600	9600	9600	9600	82
270	20241213	140900	115117710	9600	9600	9600	9600	0
271	20241213	140800	115117710	9600	9600	9600	9600	0
272	20241213	140700	115117710	9600	9600	9600	9600	0
273	20241213	140600	115117710	9600	9590	9600	9590	81
274	20241213	140500	114340250	9570	9570	9570	9570	1
275	20241213	140400	114330680	9570	9570	9570	9570	0
276	20241213	140300	114330680	9570	9570	9570	9570	4
277	20241213	140200	114292400	9600	9600	9600	9600	0
278	20241213	140100	114292400	9600	9600	9600	9600	0
279	20241213	140000	114292400	9600	9600	9600	9600	0
280	20241213	135900	114292400	9600	9560	9600	9560	82
281	20241213	135800	113508440	9560	9560	9560	9560	0
282	20241213	135700	113508440	9560	9560	9560	9560	0
283	20241213	135600	113508440	9560	9560	9560	9560	0
284	20241213	135500	113508440	9560	9540	9560	9540	83
285	20241213	135400	112715770	9550	9550	9550	9550	0
286	20241213	135300	112715770	9550	9550	9550	9550	1
287	20241213	135200	112706220	9550	9550	9550	9550	0
288	20241213	135100	112706220	9550	9550	9550	9550	81
289	20241213	135000	111932670	9540	9540	9540	9540	30
290	20241213	134900	111646470	9540	9540	9540	9540	0
291	20241213	134800	111646470	9540	9540	9540	9540	0
292	20241213	134700	111646470	9540	9540	9540	9540	1
293	20241213	134600	111636930	9550	9540	9550	9540	50
294	20241213	134500	111159920	9540	9540	9540	9540	0
295	20241213	134400	111159920	9540	9540	9540	9540	30
296	20241213	134300	110873720	9540	9540	9540	9540	2
297	20241213	134200	110854640	9540	9540	9540	9540	0
298	20241213	134100	110854640	9540	9540	9540	9540	0
299	20241213	134000	110854640	9540	9540	9540	9540	23
300	20241213	133900	110635220	9550	9550	9550	9550	82
301	20241213	133800	109852120	9550	9550	9550	9550	0
302	20241213	133700	109852120	9550	9550	9550	9550	0
303	20241213	133600	109852120	9550	9550	9550	9550	0
304	20241213	133500	109852120	9550	9550	9550	9550	82
305	20241213	133400	109069020	9550	9550	9550	9550	1
306	20241213	133300	109059470	9550	9550	9550	9550	0
307	20241213	133200	109059470	9550	9550	9550	9550	0
308	20241213	133100	109059470	9550	9550	9550	9550	81
309	20241213	133000	108285920	9550	9550	9550	9550	0
310	20241213	132900	108285920	9550	9550	9550	9550	0
311	20241213	132800	108285920	9550	9550	9550	9550	82
312	20241213	132700	107502820	9540	9540	9540	9540	0
313	20241213	132600	107502820	9540	9540	9540	9540	0
314	20241213	132500	107502820	9540	9540	9540	9540	0
315	20241213	132400	107502820	9540	9530	9540	9530	58
316	20241213	132300	106949540	9500	9500	9500	9500	0
317	20241213	132200	106949540	9500	9500	9500	9500	0
318	20241213	132100	106949540	9500	9500	9500	9500	0
319	20241213	132000	106949540	9500	9500	9500	9500	50
320	20241213	131900	106474540	9500	9500	9500	9500	0
321	20241213	131800	106474540	9500	9500	9500	9500	0
322	20241213	131700	106474540	9500	9500	9500	9500	0
323	20241213	131600	106474540	9500	9500	9500	9500	81
324	20241213	131500	105705040	9500	9500	9500	9500	0
325	20241213	131400	105705040	9500	9500	9500	9500	0
326	20241213	131300	105705040	9500	9500	9500	9500	0
327	20241213	131200	105705040	9500	9500	9500	9500	82
328	20241213	131100	104926040	9480	9480	9480	9480	0
329	20241213	131000	104926040	9480	9480	9480	9480	0
330	20241213	130900	104926040	9480	9480	9480	9480	0
331	20241213	130800	104926040	9480	9480	9480	9480	1
332	20241213	130700	104916560	9500	9510	9510	9500	220
333	20241213	130600	102825210	9510	9510	9510	9510	0
334	20241213	130500	102825210	9510	9510	9510	9510	1
335	20241213	130400	102815700	9540	9540	9540	9540	82
336	20241213	130300	102033420	9540	9540	9540	9540	0
337	20241213	130200	102033420	9540	9540	9540	9540	0
338	20241213	130100	102033420	9540	9540	9540	9540	0
339	20241213	130000	102033420	9540	9540	9540	9540	82
340	20241213	125900	101251140	9540	9540	9540	9540	1
341	20241213	125800	101241600	9540	9540	9540	9540	0
342	20241213	125700	101241600	9540	9540	9540	9540	0
343	20241213	125600	101241600	9540	9540	9540	9540	81
344	20241213	125500	100468860	9540	9540	9540	9540	1
345	20241213	125400	100459320	9540	9540	9540	9540	0
346	20241213	125300	100459320	9540	9540	9540	9540	83
347	20241213	125200	99667500	9540	9540	9540	9540	0
348	20241213	125100	99667500	9540	9540	9540	9540	0
349	20241213	125000	99667500	9540	9540	9540	9540	11
350	20241213	124900	99562560	9540	9550	9550	9540	91
351	20241213	124800	98693610	9540	9540	9540	9540	8
352	20241213	124700	98617290	9540	9540	9540	9540	0
353	20241213	124600	98617290	9540	9540	9540	9540	0
354	20241213	124500	98617290	9540	9540	9540	9540	53
355	20241213	124400	98111670	9510	9510	9510	9510	0
356	20241213	124300	98111670	9510	9510	9510	9510	0
357	20241213	124200	98111670	9510	9510	9510	9510	0
358	20241213	124100	98111670	9510	9510	9510	9510	27
359	20241213	124000	97854900	9510	9510	9510	9510	0
360	20241213	123900	97854900	9510	9510	9510	9510	0
361	20241213	123800	97854900	9510	9510	9510	9510	0
362	20241213	123700	97854900	9510	9510	9510	9510	82
363	20241213	123600	97075080	9510	9510	9510	9510	0
364	20241213	123500	97075080	9510	9510	9510	9510	0
365	20241213	123400	97075080	9510	9510	9510	9510	0
366	20241213	123300	97075080	9510	9510	9510	9510	81
367	20241213	123200	96304770	9510	9510	9510	9510	0
368	20241213	123100	96304770	9510	9510	9510	9510	0
369	20241213	123000	96304770	9510	9510	9510	9510	0
370	20241213	122900	96304770	9510	9500	9510	9500	82
371	20241213	122800	95524970	9500	9500	9500	9500	0
372	20241213	122700	95524970	9500	9500	9500	9500	0
373	20241213	122600	95524970	9500	9500	9500	9500	0
374	20241213	122500	95524970	9500	9500	9500	9500	81
375	20241213	122400	94755470	9500	9500	9500	9500	0
376	20241213	122300	94755470	9500	9500	9500	9500	0
377	20241213	122200	94755470	9500	9500	9500	9500	0
378	20241213	122100	94755470	9500	9470	9500	9470	15
379	20241213	122000	94613020	9440	9440	9440	9440	0
380	20241213	121900	94613020	9440	9550	9550	9430	2377
381	20241213	121800	72097880	9560	9580	9580	9560	400
382	20241213	121700	68273840	9600	9590	9600	9590	82
383	20241213	121600	67487140	9580	9580	9580	9580	0
384	20241213	121500	67487140	9580	9580	9580	9580	0
385	20241213	121400	67487140	9580	9570	9580	9570	79
386	20241213	121300	66730610	9570	9570	9570	9570	0
387	20241213	121200	66730610	9570	9570	9570	9570	0
388	20241213	121100	66730610	9570	9570	9570	9570	0
389	20241213	121000	66730610	9570	9600	9600	9570	154
390	20241213	120900	65254370	9600	9600	9600	9600	0
391	20241213	120800	65254370	9600	9600	9600	9600	0
392	20241213	120700	65254370	9600	9600	9600	9600	0
393	20241213	120600	65254370	9600	9600	9600	9600	81
394	20241213	120500	64476770	9600	9600	9600	9600	0
395	20241213	120400	64476770	9600	9600	9600	9600	0
396	20241213	120300	64476770	9600	9600	9600	9600	0
397	20241213	120200	64476770	9600	9590	9600	9590	82
398	20241213	120100	63689580	9600	9600	9600	9600	0
399	20241213	120000	63689580	9600	9600	9600	9600	0
400	20241213	115900	63689580	9600	9600	9600	9600	0
401	20241213	115800	63689580	9600	9600	9600	9600	81
402	20241213	115700	62911980	9570	9570	9570	9570	0
403	20241213	115600	62911980	9570	9570	9570	9570	0
404	20241213	115500	62911980	9570	9570	9570	9570	1
405	20241213	115400	62902410	9600	9600	9600	9600	82
406	20241213	115300	62115210	9600	9600	9600	9600	0
407	20241213	115200	62115210	9600	9600	9600	9600	0
408	20241213	115100	62115210	9600	9600	9600	9600	0
409	20241213	115000	62115210	9600	9580	9600	9580	81
410	20241213	114900	61338650	9580	9570	9580	9570	10
411	20241213	114800	61242900	9580	9580	9580	9580	0
412	20241213	114700	61242900	9580	9580	9580	9580	0
413	20241213	114600	61242900	9580	9570	9580	9570	83
414	20241213	114500	60447770	9570	9570	9570	9570	1
415	20241213	114400	60438200	9570	9570	9570	9570	1
416	20241213	114300	60428630	9570	9570	9570	9570	0
417	20241213	114200	60428630	9570	9540	9570	9540	2
418	20241213	114100	60409520	9540	9540	9540	9540	1
419	20241213	114000	60399980	9580	9570	9580	9570	15
420	20241213	113900	60256420	9570	9570	9570	9570	67
421	20241213	113800	59615230	9540	9540	9540	9540	1
422	20241213	113700	59605690	9540	9540	9540	9540	1
423	20241213	113600	59596150	9540	9540	9540	9540	0
424	20241213	113500	59596150	9540	9560	9570	9540	83
425	20241213	113400	58802010	9540	9540	9540	9540	0
426	20241213	113300	58802010	9540	9540	9540	9540	1
427	20241213	113200	58792470	9540	9540	9540	9540	1
428	20241213	113100	58782930	9540	9530	9540	9530	69
429	20241213	113000	58125150	9510	9510	9510	9510	1
430	20241213	112900	58115640	9510	9510	9510	9510	1
431	20241213	112800	58106130	9520	9550	9550	9520	109
432	20241213	112700	57066890	9550	9550	9550	9550	30
433	20241213	112600	56780390	9520	9520	9520	9520	2
434	20241213	112500	56761350	9520	9520	9520	9520	0
435	20241213	112400	56761350	9520	9520	9520	9520	1
436	20241213	112300	56751830	9550	9520	9550	9520	82
437	20241213	112200	55968760	9520	9520	9520	9520	0
438	20241213	112100	55968760	9520	9520	9520	9520	1
439	20241213	112000	55959240	9540	9540	9540	9540	3
440	20241213	111900	55930620	9550	9550	9550	9550	82
441	20241213	111800	55147520	9540	9540	9540	9540	1
442	20241213	111700	55137980	9540	9540	9540	9540	1
443	20241213	111600	55128440	9550	9550	9550	9550	1
444	20241213	111500	55118890	9550	9540	9550	9540	84
445	20241213	111400	54316720	9550	9550	9550	9550	0
446	20241213	111300	54316720	9550	9550	9550	9550	31
447	20241213	111200	54020670	9540	9540	9540	9540	0
448	20241213	111100	54020670	9540	9540	9540	9540	74
449	20241213	111000	53314710	9540	9540	9540	9540	0
450	20241213	110900	53314710	9540	9540	9540	9540	0
451	20241213	110800	53314710	9540	9540	9540	9540	0
452	20241213	110700	53314710	9540	9540	9540	9540	82
453	20241213	110600	52532430	9540	9540	9540	9540	0
454	20241213	110500	52532430	9540	9540	9540	9540	0
455	20241213	110400	52532430	9540	9540	9540	9540	81
456	20241213	110300	51759690	9540	9540	9540	9540	0
457	20241213	110200	51759690	9540	9540	9540	9540	0
458	20241213	110100	51759690	9540	9540	9540	9540	0
459	20241213	110000	51759690	9540	9530	9540	9530	82
460	20241213	105900	50977990	9530	9530	9530	9530	0
461	20241213	105800	50977990	9530	9530	9530	9530	0
462	20241213	105700	50977990	9530	9530	9530	9530	0
463	20241213	105600	50977990	9530	9530	9530	9530	81
464	20241213	105500	50206060	9530	9530	9530	9530	0
465	20241213	105400	50206060	9530	9530	9530	9530	0
466	20241213	105300	50206060	9530	9530	9530	9530	0
467	20241213	105200	50206060	9530	9530	9530	9530	82
468	20241213	105100	49424600	9510	9510	9510	9510	0
469	20241213	105000	49424600	9510	9510	9510	9510	2
470	20241213	104900	49405580	9510	9510	9510	9510	0
471	20241213	104800	49405580	9510	9500	9510	9500	70
472	20241213	104700	48740430	9500	9500	9500	9500	0
473	20241213	104600	48740430	9500	9500	9500	9500	0
474	20241213	104500	48740430	9500	9500	9500	9500	0
475	20241213	104400	48740430	9500	9500	9500	9500	82
476	20241213	104300	47961430	9490	9490	9490	9490	0
477	20241213	104200	47961430	9490	9490	9490	9490	0
478	20241213	104100	47961430	9490	9510	9510	9490	129
479	20241213	104000	46737200	9530	9530	9530	9530	81
480	20241213	103900	45965270	9540	9540	9540	9540	0
481	20241213	103800	45965270	9540	9540	9540	9540	0
482	20241213	103700	45965270	9540	9540	9540	9540	0
483	20241213	103600	45965270	9540	9530	9540	9530	82
484	20241213	103500	45183430	9540	9540	9540	9540	0
485	20241213	103400	45183430	9540	9540	9540	9540	0
486	20241213	103300	45183430	9540	9540	9540	9540	0
487	20241213	103200	45183430	9540	9520	9540	9520	81
488	20241213	103100	44411190	9520	9520	9520	9520	0
489	20241213	103000	44411190	9520	9520	9520	9520	0
490	20241213	102900	44411190	9520	9520	9520	9510	117
491	20241213	102800	43297410	9510	9510	9510	9510	11
492	20241213	102700	43192800	9520	9520	9520	9520	0
493	20241213	102600	43192800	9520	9520	9520	9520	0
494	20241213	102500	43192800	9520	9510	9520	9510	82
495	20241213	102400	42412660	9500	9500	9500	9500	32
496	20241213	102300	42108660	9520	9520	9520	9520	0
497	20241213	102200	42108660	9520	9520	9520	9520	0
498	20241213	102100	42108660	9520	9520	9520	9520	81
499	20241213	102000	41337540	9500	9500	9500	9500	0
500	20241213	101900	41337540	9500	9500	9500	9500	0
501	20241213	101800	41337540	9500	9500	9500	9500	15
502	20241213	101700	41195040	9520	9520	9520	9520	182
503	20241213	101600	39462400	9520	9520	9520	9520	1
504	20241213	101500	39452880	9490	9490	9490	9490	15
505	20241213	101400	39310530	9520	9520	9520	9520	2
506	20241213	101300	39291490	9480	9480	9480	9480	1
507	20241213	101200	39282010	9520	9520	9520	9520	0
508	20241213	101100	39282010	9520	9520	9520	9520	0
509	20241213	101000	39282010	9520	9520	9520	9520	0
510	20241213	100900	39282010	9520	9470	9520	9470	84
511	20241213	100800	38483310	9460	9490	9520	9460	20
512	20241213	100700	38293880	9510	9510	9510	9510	0
513	20241213	100600	38293880	9510	9510	9510	9510	1
514	20241213	100500	38284370	9520	9490	9520	9490	2
515	20241213	100400	38265360	9480	9480	9480	9480	0
516	20241213	100300	38265360	9480	9480	9480	9480	0
517	20241213	100200	38265360	9480	9480	9480	9480	0
518	20241213	100100	38265360	9480	9490	9490	9480	16
519	20241213	100000	38113670	9520	9520	9520	9520	1
520	20241213	095900	38104150	9520	9490	9520	9490	3
521	20241213	095800	38075630	9520	9520	9520	9520	0
522	20241213	095700	38075630	9520	9520	9520	9520	0
523	20241213	095600	38075630	9520	9520	9520	9520	0
524	20241213	095500	38075630	9520	9520	9520	9520	0
525	20241213	095400	38075630	9520	9520	9520	9520	0
526	20241213	095300	38075630	9520	9480	9520	9480	2
527	20241213	095200	38056630	9500	9500	9500	9500	0
528	20241213	095100	38056630	9500	9500	9500	9500	0
529	20241213	095000	38056630	9500	9500	9500	9500	0
530	20241213	094900	38056630	9500	9500	9500	9500	0
531	20241213	094800	38056630	9500	9480	9500	9480	5
532	20241213	094700	38009210	9520	9520	9520	9520	0
533	20241213	094600	38009210	9520	9520	9520	9520	0
534	20241213	094500	38009210	9520	9480	9520	9480	2
535	20241213	094400	37990210	9480	9480	9480	9480	0
536	20241213	094300	37990210	9480	9480	9480	9480	0
537	20241213	094200	37990210	9480	9480	9480	9480	0
538	20241213	094100	37990210	9480	9480	9480	9480	0
539	20241213	094000	37990210	9480	9480	9480	9480	0
540	20241213	093900	37990210	9480	9480	9480	9480	0
541	20241213	093800	37990210	9480	9480	9480	9480	1
542	20241213	093700	37980730	9470	9470	9470	9470	0
543	20241213	093600	37980730	9470	9470	9470	9470	0
544	20241213	093500	37980730	9470	9470	9470	9470	0
545	20241213	093400	37980730	9470	9470	9470	9470	0
546	20241213	093300	37980730	9470	9470	9470	9470	5
547	20241213	093200	37933380	9490	9490	9490	9490	0
548	20241213	093100	37933380	9490	9490	9490	9490	0
549	20241213	093000	37933380	9490	9490	9490	9490	0
550	20241213	092900	37933380	9490	9490	9490	9490	0
551	20241213	092800	37933380	9490	9480	9490	9480	2
552	20241213	092700	37914410	9510	9480	9510	9480	105
553	20241213	092600	36915890	9510	9510	9510	9510	0
554	20241213	092500	36915890	9510	9460	9510	9460	25
555	20241213	092400	36678860	9500	9460	9500	9460	6
556	20241213	092300	36621980	9450	9450	9450	9450	0
557	20241213	092200	36621980	9450	9450	9450	9450	0
558	20241213	092100	36621980	9450	9450	9450	9450	159
559	20241213	092000	35119430	9490	9490	9490	9490	0
560	20241213	091900	35119430	9490	9490	9490	9490	0
561	20241213	091800	35119430	9490	9450	9490	9450	512
562	20241213	091700	30280990	9430	9430	9430	9430	0
563	20241213	091600	30280990	9430	9430	9430	9430	0
564	20241213	091500	30280990	9430	9430	9430	9430	0
565	20241213	091400	30280990	9430	9430	9430	9430	0
566	20241213	091300	30280990	9430	9430	9430	9430	2
567	20241213	091200	30262130	9430	9430	9430	9430	0
568	20241213	091100	30262130	9430	9430	9430	9430	96
569	20241213	091000	29356850	9430	9430	9430	9430	0
570	20241213	090900	29356850	9430	9430	9430	9430	4
571	20241213	090800	29319130	9430	9430	9430	9430	2
572	20241213	090700	29300270	9420	9420	9420	9420	0
573	20241213	090600	29300270	9420	9420	9420	9420	0
574	20241213	090500	29300270	9420	9420	9420	9420	0
575	20241213	090400	29300270	9420	9450	9450	9420	29
576	20241213	090300	29026960	9500	9500	9500	9500	2174
577	20241213	090200	8373960	9500	9500	9500	9500	0
578	20241213	090100	8373960	9500	9490	9500	9490	826
579	20241213	090000	530960	9500	9480	9500	9480	56