KissMeData/033160/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191700	543278900	5940	5940	5940	5940	2786
3	20241210	191600	543278900	5940	5940	5940	5940	0
4	20241210	191500	543278900	5940	5940	5940	5940	0
5	20241210	191400	543278900	5940	5940	5940	5940	0
6	20241210	191300	543278900	5940	5940	5940	5940	0
7	20241210	191200	543278900	5940	5940	5940	5940	0
8	20241210	191100	543278900	5940	5940	5940	5940	0
9	20241210	191000	543278900	5940	5940	5940	5940	0
10	20241210	190900	543278900	5940	5940	5940	5940	0
11	20241210	190800	543278900	5940	5940	5940	5940	0
12	20241210	190700	543278900	5940	5940	5940	5940	0
13	20241210	190600	543278900	5940	5940	5940	5940	0
14	20241210	190500	543278900	5940	5940	5940	5940	0
15	20241210	190400	543278900	5940	5940	5940	5940	0
16	20241210	190300	543278900	5940	5940	5940	5940	0
17	20241210	190200	543278900	5940	5940	5940	5940	0
18	20241210	190100	543278900	5940	5940	5940	5940	0
19	20241210	190000	543278900	5940	5940	5940	5940	0
20	20241210	185900	543278900	5940	5940	5940	5940	0
21	20241210	185800	543278900	5940	5940	5940	5940	0
22	20241210	185700	543278900	5940	5940	5940	5940	0
23	20241210	185600	543278900	5940	5940	5940	5940	0
24	20241210	185500	543278900	5940	5940	5940	5940	0
25	20241210	185400	543278900	5940	5940	5940	5940	0
26	20241210	185300	543278900	5940	5940	5940	5940	0
27	20241210	185200	543278900	5940	5940	5940	5940	0
28	20241210	185100	543278900	5940	5940	5940	5940	0
29	20241210	185000	543278900	5940	5940	5940	5940	0
30	20241210	184900	543278900	5940	5940	5940	5940	0
31	20241210	184800	543278900	5940	5940	5940	5940	0
32	20241210	184700	543278900	5940	5940	5940	5940	2786
33	20241210	184600	543278900	5940	5940	5940	5940	0
34	20241210	184500	543278900	5940	5940	5940	5940	0
35	20241210	184400	543278900	5940	5940	5940	5940	0
36	20241210	184300	543278900	5940	5940	5940	5940	0
37	20241210	184200	543278900	5940	5940	5940	5940	0
38	20241210	184100	543278900	5940	5940	5940	5940	0
39	20241210	184000	543278900	5940	5940	5940	5940	0
40	20241210	183900	543278900	5940	5940	5940	5940	0
41	20241210	183800	543278900	5940	5940	5940	5940	0
42	20241210	183700	543278900	5940	5940	5940	5940	0
43	20241210	183600	543278900	5940	5940	5940	5940	0
44	20241210	183500	543278900	5940	5940	5940	5940	0
45	20241210	183400	543278900	5940	5940	5940	5940	0
46	20241210	183300	543278900	5940	5940	5940	5940	0
47	20241210	183200	543278900	5940	5940	5940	5940	0
48	20241210	183100	543278900	5940	5940	5940	5940	0
49	20241210	183000	543278900	5940	5940	5940	5940	0
50	20241210	182900	543278900	5940	5940	5940	5940	0
51	20241210	182800	543278900	5940	5940	5940	5940	0
52	20241210	182700	543278900	5940	5940	5940	5940	0
53	20241210	182600	543278900	5940	5940	5940	5940	0
54	20241210	182500	543278900	5940	5940	5940	5940	0
55	20241210	182400	543278900	5940	5940	5940	5940	0
56	20241210	182300	543278900	5940	5940	5940	5940	0
57	20241210	182200	543278900	5940	5940	5940	5940	0
58	20241210	182100	543278900	5940	5940	5940	5940	0
59	20241210	182000	543278900	5940	5940	5940	5940	0
60	20241210	181900	543278900	5940	5940	5940	5940	0
61	20241210	181800	543278900	5940	5940	5940	5940	0
62	20241210	181700	543278900	5940	5940	5940	5940	2786
63	20241210	181600	543278900	5940	5940	5940	5940	0
64	20241210	181500	543278900	5940	5940	5940	5940	0
65	20241210	181400	543278900	5940	5940	5940	5940	0
66	20241210	181300	543278900	5940	5940	5940	5940	0
67	20241210	181200	543278900	5940	5940	5940	5940	0
68	20241210	181100	543278900	5940	5940	5940	5940	0
69	20241210	181000	543278900	5940	5940	5940	5940	0
70	20241210	180900	543278900	5940	5940	5940	5940	0
71	20241210	180800	543278900	5940	5940	5940	5940	0
72	20241210	180700	543278900	5940	5940	5940	5940	0
73	20241210	180600	543278900	5940	5940	5940	5940	0
74	20241210	180500	543278900	5940	5940	5940	5940	0
75	20241210	180400	543278900	5940	5940	5940	5940	0
76	20241210	180300	543278900	5940	5940	5940	5940	0
77	20241210	180200	543278900	5940	5940	5940	5940	0
78	20241210	180100	543278900	5940	5940	5940	5940	0
79	20241210	180000	543278900	5940	5940	5940	5940	0
80	20241210	175900	543278900	5940	5940	5940	5940	0
81	20241210	175800	543278900	5940	5940	5940	5940	0
82	20241210	175700	543278900	5940	5940	5940	5940	0
83	20241210	175600	543278900	5940	5940	5940	5940	0
84	20241210	175500	543278900	5940	5940	5940	5940	0
85	20241210	175400	543278900	5940	5940	5940	5940	0
86	20241210	175300	543278900	5940	5940	5940	5940	0
87	20241210	175200	543278900	5940	5940	5940	5940	0
88	20241210	175100	543278900	5940	5940	5940	5940	0
89	20241210	175000	543278900	5940	5940	5940	5940	0
90	20241210	174900	543278900	5940	5940	5940	5940	0
91	20241210	174800	543278900	5940	5940	5940	5940	0
92	20241210	174700	543278900	5940	5940	5940	5940	2786
93	20241210	174600	543278900	5940	5940	5940	5940	0
94	20241210	174500	543278900	5940	5940	5940	5940	0
95	20241210	174400	543278900	5940	5940	5940	5940	0
96	20241210	174300	543278900	5940	5940	5940	5940	0
97	20241210	174200	543278900	5940	5940	5940	5940	0
98	20241210	174100	543278900	5940	5940	5940	5940	0
99	20241210	174000	543278900	5940	5940	5940	5940	0
100	20241210	173900	543278900	5940	5940	5940	5940	0
101	20241210	173800	543278900	5940	5940	5940	5940	0
102	20241210	173700	543278900	5940	5940	5940	5940	0
103	20241210	173600	543278900	5940	5940	5940	5940	0
104	20241210	173500	543278900	5940	5940	5940	5940	0
105	20241210	173400	543278900	5940	5940	5940	5940	0
106	20241210	173300	543278900	5940	5940	5940	5940	0
107	20241210	173200	543278900	5940	5940	5940	5940	0
108	20241210	173100	543278900	5940	5940	5940	5940	0
109	20241210	173000	543278900	5940	5940	5940	5940	0
110	20241210	172900	543278900	5940	5940	5940	5940	0
111	20241210	172800	543278900	5940	5940	5940	5940	0
112	20241210	172700	543278900	5940	5940	5940	5940	0
113	20241210	172600	543278900	5940	5940	5940	5940	0
114	20241210	172500	543278900	5940	5940	5940	5940	0
115	20241210	172400	543278900	5940	5940	5940	5940	0
116	20241210	172300	543278900	5940	5940	5940	5940	0
117	20241210	172200	543278900	5940	5940	5940	5940	0
118	20241210	172100	543278900	5940	5940	5940	5940	0
119	20241210	172000	543278900	5940	5940	5940	5940	0
120	20241210	171900	543278900	5940	5940	5940	5940	0
121	20241210	171800	543278900	5940	5940	5940	5940	0
122	20241210	171700	543278900	5940	5940	5940	5940	2786
123	20241210	171600	543278900	5940	5940	5940	5940	0
124	20241210	171500	543278900	5940	5940	5940	5940	0
125	20241210	171400	543278900	5940	5940	5940	5940	0
126	20241210	171300	543278900	5940	5940	5940	5940	0
127	20241210	171200	543278900	5940	5940	5940	5940	0
128	20241210	171100	543278900	5940	5940	5940	5940	0
129	20241210	171000	543278900	5940	5940	5940	5940	0
130	20241210	170900	543278900	5940	5940	5940	5940	0
131	20241210	170800	543278900	5940	5940	5940	5940	0
132	20241210	170700	543278900	5940	5940	5940	5940	0
133	20241210	170600	543278900	5940	5940	5940	5940	0
134	20241210	170500	543278900	5940	5940	5940	5940	0
135	20241210	170400	543278900	5940	5940	5940	5940	0
136	20241210	170300	543278900	5940	5940	5940	5940	0
137	20241210	170200	543278900	5940	5940	5940	5940	0
138	20241210	170100	543278900	5940	5940	5940	5940	0
139	20241210	170000	543278900	5940	5940	5940	5940	0
140	20241210	165900	543278900	5940	5940	5940	5940	0
141	20241210	165800	543278900	5940	5940	5940	5940	0
142	20241210	165700	543278900	5940	5940	5940	5940	0
143	20241210	165600	543278900	5940	5940	5940	5940	0
144	20241210	165500	543278900	5940	5940	5940	5940	0
145	20241210	165400	543278900	5940	5940	5940	5940	0
146	20241210	165300	543278900	5940	5940	5940	5940	0
147	20241210	165200	543278900	5940	5940	5940	5940	0
148	20241210	165100	543278900	5940	5940	5940	5940	0
149	20241210	165000	543278900	5940	5940	5940	5940	0
150	20241210	164900	543278900	5940	5940	5940	5940	0
151	20241210	164800	543278900	5940	5940	5940	5940	0
152	20241210	164700	543278900	5940	5940	5940	5940	2786
153	20241210	164600	543278900	5940	5940	5940	5940	0
154	20241210	164500	543278900	5940	5940	5940	5940	0
155	20241210	164400	543278900	5940	5940	5940	5940	0
156	20241210	164300	543278900	5940	5940	5940	5940	0
157	20241210	164200	543278900	5940	5940	5940	5940	0
158	20241210	164100	543278900	5940	5940	5940	5940	0
159	20241210	164000	543278900	5940	5940	5940	5940	0
160	20241210	163900	543278900	5940	5940	5940	5940	0
161	20241210	163800	543278900	5940	5940	5940	5940	0
162	20241210	163700	543278900	5940	5940	5940	5940	0
163	20241210	163600	543278900	5940	5940	5940	5940	0
164	20241210	163500	543278900	5940	5940	5940	5940	0
165	20241210	163400	543278900	5940	5940	5940	5940	0
166	20241210	163300	543278900	5940	5940	5940	5940	0
167	20241210	163200	543278900	5940	5940	5940	5940	0
168	20241210	163100	543278900	5940	5940	5940	5940	0
169	20241210	163000	543278900	5940	5940	5940	5940	0
170	20241210	162900	543278900	5940	5940	5940	5940	0
171	20241210	162800	543278900	5940	5940	5940	5940	0
172	20241210	162700	543278900	5940	5940	5940	5940	0
173	20241210	162600	543278900	5940	5940	5940	5940	0
174	20241210	162500	543278900	5940	5940	5940	5940	0
175	20241210	162400	543278900	5940	5940	5940	5940	0
176	20241210	162300	543278900	5940	5940	5940	5940	0
177	20241210	162200	543278900	5940	5940	5940	5940	0
178	20241210	162100	543278900	5940	5940	5940	5940	0
179	20241210	162000	543278900	5940	5940	5940	5940	0
180	20241210	161900	543278900	5940	5940	5940	5940	0
181	20241210	161800	543278900	5940	5940	5940	5940	0
182	20241210	161700	543278900	5940	5940	5940	5940	2786
183	20241210	161600	543278900	5940	5940	5940	5940	0
184	20241210	161500	543278900	5940	5940	5940	5940	0
185	20241210	161400	543278900	5940	5940	5940	5940	0
186	20241210	161300	543278900	5940	5940	5940	5940	0
187	20241210	161200	543278900	5940	5940	5940	5940	0
188	20241210	161100	543278900	5940	5940	5940	5940	0
189	20241210	161000	543278900	5940	5940	5940	5940	0
190	20241210	160900	543278900	5940	5940	5940	5940	0
191	20241210	160800	543278900	5940	5940	5940	5940	0
192	20241210	160700	543278900	5940	5940	5940	5940	0
193	20241210	160600	543278900	5940	5940	5940	5940	0
194	20241210	160500	543278900	5940	5940	5940	5940	0
195	20241210	160400	543278900	5940	5940	5940	5940	0
196	20241210	160300	543278900	5940	5940	5940	5940	0
197	20241210	160200	543278900	5940	5940	5940	5940	0
198	20241210	160100	543278900	5940	5940	5940	5940	0
199	20241210	160000	543278900	5940	5940	5940	5940	0
200	20241210	155900	543278900	5940	5940	5940	5940	0
201	20241210	155800	543278900	5940	5940	5940	5940	0
202	20241210	155700	543278900	5940	5940	5940	5940	0
203	20241210	155600	543278900	5940	5940	5940	5940	0
204	20241210	155500	543278900	5940	5940	5940	5940	0
205	20241210	155400	543278900	5940	5940	5940	5940	0
206	20241210	155300	543278900	5940	5940	5940	5940	0
207	20241210	155200	543278900	5940	5940	5940	5940	0
208	20241210	155100	543278900	5940	5940	5940	5940	0
209	20241210	155000	543278900	5940	5940	5940	5940	0
210	20241210	154900	543278900	5940	5940	5940	5940	0
211	20241210	154800	543278900	5940	5940	5940	5940	0
212	20241210	154700	543278900	5940	5940	5940	5940	2786
213	20241210	154600	543278900	5940	5940	5940	5940	0
214	20241210	154500	543278900	5940	5940	5940	5940	0
215	20241210	154400	543278900	5940	5940	5940	5940	0
216	20241210	154300	543278900	5940	5940	5940	5940	0
217	20241210	154200	543278900	5940	5940	5940	5940	0
218	20241210	154100	543278900	5940	5940	5940	5940	0
219	20241210	154000	543278900	5940	5940	5940	5940	0
220	20241210	153900	543278900	5940	5940	5940	5940	0
221	20241210	153800	543278900	5940	5940	5940	5940	0
222	20241210	153700	543278900	5940	5940	5940	5940	0
223	20241210	153600	543278900	5940	5940	5940	5940	0
224	20241210	153500	543278900	5940	5940	5940	5940	0
225	20241210	153400	543278900	5940	5940	5940	5940	0
226	20241210	153300	543278900	5940	5940	5940	5940	0
227	20241210	153200	543278900	5940	5940	5940	5940	0
228	20241210	153100	543278900	5940	5940	5940	5940	0
229	20241210	153000	543278900	5940	5940	5940	5940	2786
230	20241210	152900	526730060	5890	5890	5890	5890	0
231	20241210	152800	526730060	5890	5890	5890	5890	0
232	20241210	152700	526730060	5890	5890	5890	5890	0
233	20241210	152600	526730060	5890	5890	5890	5890	0
234	20241210	152500	526730060	5890	5890	5890	5890	0
235	20241210	152400	526730060	5890	5890	5890	5890	0
236	20241210	152300	526730060	5890	5890	5890	5890	0
237	20241210	152200	526730060	5890	5890	5890	5890	0
238	20241210	152100	526730060	5890	5890	5890	5890	0
239	20241210	152000	526730060	5890	5890	5890	5890	0
240	20241210	151900	526730060	5890	5890	5890	5890	90
241	20241210	151800	526199960	5900	5900	5900	5900	37
242	20241210	151700	525981660	5900	5900	5900	5900	0
243	20241210	151600	525981660	5900	5900	5900	5900	88
244	20241210	151500	525462460	5880	5880	5880	5880	4
245	20241210	151400	525438940	5900	5880	5900	5880	636
246	20241210	151300	521691820	5880	5870	5880	5870	3
247	20241210	151200	521674200	5880	5880	5880	5880	34
248	20241210	151100	521474280	5880	5860	5880	5850	172
249	20241210	151000	520463020	5850	5860	5860	5850	114
250	20241210	150900	519796110	5850	5850	5850	5850	0
251	20241210	150800	519796110	5850	5860	5860	5850	89
252	20241210	150700	519275440	5870	5870	5870	5870	155
253	20241210	150600	518365590	5870	5870	5870	5870	0
254	20241210	150500	518365590	5870	5870	5870	5870	0
255	20241210	150400	518365590	5870	5870	5870	5870	1
256	20241210	150300	518359720	5880	5880	5880	5880	1
257	20241210	150200	518353840	5870	5870	5870	5870	0
258	20241210	150100	518353840	5870	5870	5870	5870	79
259	20241210	150000	517890110	5860	5860	5860	5860	46
260	20241210	145900	517620550	5860	5860	5860	5860	2
261	20241210	145800	517608830	5860	5850	5860	5850	60
262	20241210	145700	517257270	5860	5870	5870	5860	74
263	20241210	145600	516823620	5870	5870	5870	5870	2
264	20241210	145500	516811880	5860	5860	5860	5860	223
265	20241210	145400	515505100	5870	5870	5870	5870	1
266	20241210	145300	515499230	5870	5870	5870	5870	0
267	20241210	145200	515499230	5870	5870	5870	5870	20
268	20241210	145100	515381830	5860	5860	5860	5860	0
269	20241210	145000	515381830	5860	5870	5870	5860	76
270	20241210	144900	514935950	5870	5870	5870	5870	1
271	20241210	144800	514930080	5870	5890	5890	5870	258
272	20241210	144700	513410490	5890	5890	5890	5890	1366
273	20241210	144600	505364750	5870	5870	5870	5870	0
274	20241210	144500	505364750	5870	5850	5870	5850	675
275	20241210	144400	501410040	5860	5860	5860	5860	0
276	20241210	144300	501410040	5860	5860	5860	5850	271
277	20241210	144200	499822380	5860	5860	5860	5860	0
278	20241210	144100	499822380	5860	5860	5860	5860	0
279	20241210	144000	499822380	5860	5860	5860	5860	0
280	20241210	143900	499822380	5860	5860	5870	5860	116
281	20241210	143800	499142520	5860	5860	5860	5860	80
282	20241210	143700	498673720	5860	5860	5860	5860	0
283	20241210	143600	498673720	5860	5860	5860	5860	0
284	20241210	143500	498673720	5860	5860	5860	5860	28
285	20241210	143400	498509640	5860	5860	5860	5860	0
286	20241210	143300	498509640	5860	5860	5860	5860	8
287	20241210	143200	498462760	5860	5860	5860	5860	7
288	20241210	143100	498421740	5860	5850	5860	5850	40
289	20241210	143000	498187540	5860	5850	5860	5850	221
290	20241210	142900	496894480	5850	5850	5850	5850	0
291	20241210	142800	496894480	5850	5870	5870	5850	712
292	20241210	142700	492721750	5870	5870	5870	5870	1
293	20241210	142600	492715880	5860	5870	5870	5860	31
294	20241210	142500	492534210	5860	5860	5860	5860	299
295	20241210	142400	490782070	5850	5850	5850	5850	79
296	20241210	142300	490319920	5860	5860	5860	5860	0
297	20241210	142200	490319920	5860	5860	5860	5860	0
298	20241210	142100	490319920	5860	5860	5860	5860	0
299	20241210	142000	490319920	5860	5860	5860	5860	11
300	20241210	141900	490255460	5860	5860	5860	5860	364
301	20241210	141800	488122420	5860	5850	5860	5840	1184
302	20241210	141700	481195820	5850	5840	5850	5840	564
303	20241210	141600	477902050	5830	5830	5830	5830	0
304	20241210	141500	477902050	5830	5830	5830	5830	200
305	20241210	141400	476736050	5840	5840	5840	5840	0
306	20241210	141300	476736050	5840	5840	5840	5840	195
307	20241210	141200	475597250	5850	5850	5850	5850	0
308	20241210	141100	475597250	5850	5850	5850	5850	0
309	20241210	141000	475597250	5850	5850	5850	5850	0
310	20241210	140900	475597250	5850	5850	5850	5850	0
311	20241210	140800	475597250	5850	5850	5850	5850	0
312	20241210	140700	475597250	5850	5850	5850	5850	7
313	20241210	140600	475556300	5840	5840	5840	5840	30
314	20241210	140500	475381100	5840	5850	5850	5840	103
315	20241210	140400	474778570	5840	5840	5840	5840	0
316	20241210	140300	474778570	5840	5840	5840	5840	20
317	20241210	140200	474661770	5850	5840	5850	5840	23
318	20241210	140100	474527420	5830	5850	5850	5830	149
319	20241210	140000	473657690	5850	5850	5850	5850	0
320	20241210	135900	473657690	5850	5850	5850	5850	0
321	20241210	135800	473657690	5850	5850	5850	5850	0
322	20241210	135700	473657690	5850	5850	5850	5850	1
323	20241210	135600	473651840	5840	5840	5840	5840	439
324	20241210	135500	471088080	5840	5840	5840	5840	50
325	20241210	135400	470796080	5830	5830	5830	5830	50
326	20241210	135300	470504580	5830	5830	5830	5830	90
327	20241210	135200	469979880	5830	5830	5830	5830	0
328	20241210	135100	469979880	5830	5830	5830	5830	0
329	20241210	135000	469979880	5830	5830	5830	5830	18
330	20241210	134900	469874940	5830	5830	5830	5830	46
331	20241210	134800	469606760	5840	5840	5840	5840	0
332	20241210	134700	469606760	5840	5840	5840	5830	150
333	20241210	134600	468731260	5840	5840	5840	5840	0
334	20241210	134500	468731260	5840	5830	5840	5830	51
335	20241210	134400	468433920	5830	5830	5830	5830	22
336	20241210	134300	468305660	5830	5830	5830	5830	255
337	20241210	134200	466819010	5820	5820	5820	5820	50
338	20241210	134100	466528010	5830	5830	5830	5830	800
339	20241210	134000	461864010	5830	5790	5830	5790	1363
340	20241210	133900	453928220	5800	5800	5800	5800	0
341	20241210	133800	453928220	5800	5800	5800	5800	99
342	20241210	133700	453354020	5780	5780	5780	5780	0
343	20241210	133600	453354020	5780	5780	5780	5780	0
344	20241210	133500	453354020	5780	5780	5780	5780	40
345	20241210	133400	453122820	5780	5780	5780	5780	0
346	20241210	133300	453122820	5780	5780	5780	5780	0
347	20241210	133200	453122820	5780	5790	5790	5780	209
348	20241210	133100	451912800	5790	5790	5790	5790	0
349	20241210	133000	451912800	5790	5790	5790	5790	0
350	20241210	132900	451912800	5790	5790	5790	5790	3
351	20241210	132800	451895430	5800	5800	5800	5800	0
352	20241210	132700	451895430	5800	5800	5800	5800	0
353	20241210	132600	451895430	5800	5800	5800	5800	0
354	20241210	132500	451895430	5800	5800	5800	5800	0
355	20241210	132400	451895430	5800	5800	5800	5800	0
356	20241210	132300	451895430	5800	5800	5800	5800	7
357	20241210	132200	451854830	5790	5790	5790	5790	10
358	20241210	132100	451796930	5790	5790	5790	5790	0
359	20241210	132000	451796930	5790	5790	5790	5790	0
360	20241210	131900	451796930	5790	5790	5790	5790	0
361	20241210	131800	451796930	5790	5790	5790	5790	10
362	20241210	131700	451739030	5790	5790	5790	5790	0
363	20241210	131600	451739030	5790	5790	5790	5790	4
364	20241210	131500	451715870	5800	5800	5800	5800	0
365	20241210	131400	451715870	5800	5800	5800	5800	0
366	20241210	131300	451715870	5800	5800	5800	5800	3
367	20241210	131200	451698470	5790	5790	5790	5790	0
368	20241210	131100	451698470	5790	5790	5790	5790	0
369	20241210	131000	451698470	5790	5790	5790	5790	20
370	20241210	130900	451582670	5820	5820	5820	5820	0
371	20241210	130800	451582670	5820	5820	5820	5820	0
372	20241210	130700	451582670	5820	5820	5820	5820	0
373	20241210	130600	451582670	5820	5820	5820	5820	0
374	20241210	130500	451582670	5820	5820	5820	5820	0
375	20241210	130400	451582670	5820	5820	5820	5820	1
376	20241210	130300	451576850	5810	5790	5810	5790	174
377	20241210	130200	450565950	5790	5790	5790	5790	498
378	20241210	130100	447682530	5790	5790	5800	5790	82
379	20241210	130000	447207740	5800	5800	5800	5800	288
380	20241210	125900	445537340	5800	5800	5800	5800	20
381	20241210	125800	445421340	5800	5800	5800	5800	0
382	20241210	125700	445421340	5800	5800	5800	5800	0
383	20241210	125600	445421340	5800	5800	5800	5800	1
384	20241210	125500	445415540	5790	5790	5790	5790	0
385	20241210	125400	445415540	5790	5790	5790	5790	0
386	20241210	125300	445415540	5790	5790	5790	5790	0
387	20241210	125200	445415540	5790	5790	5790	5790	70
388	20241210	125100	445010240	5800	5800	5800	5800	0
389	20241210	125000	445010240	5800	5800	5800	5800	1
390	20241210	124900	445004440	5780	5780	5780	5780	211
391	20241210	124800	443784860	5780	5780	5780	5780	0
392	20241210	124700	443784860	5780	5780	5780	5780	15
393	20241210	124600	443698160	5810	5810	5810	5810	0
394	20241210	124500	443698160	5810	5810	5810	5810	0
395	20241210	124400	443698160	5810	5810	5810	5810	0
396	20241210	124300	443698160	5810	5800	5810	5800	433
397	20241210	124200	441186570	5790	5780	5790	5770	513
398	20241210	124100	438218010	5790	5790	5790	5790	0
399	20241210	124000	438218010	5790	5790	5790	5790	0
400	20241210	123900	438218010	5790	5790	5790	5790	0
401	20241210	123800	438218010	5790	5790	5790	5790	0
402	20241210	123700	438218010	5790	5790	5790	5790	0
403	20241210	123600	438218010	5790	5790	5790	5790	0
404	20241210	123500	438218010	5790	5790	5790	5780	149
405	20241210	123400	437356300	5790	5780	5790	5780	322
406	20241210	123300	435492960	5770	5770	5770	5770	0
407	20241210	123200	435492960	5770	5770	5770	5770	0
408	20241210	123100	435492960	5770	5770	5770	5770	0
409	20241210	123000	435492960	5770	5770	5770	5770	0
410	20241210	122900	435492960	5770	5770	5770	5770	0
411	20241210	122800	435492960	5770	5770	5770	5770	391
412	20241210	122700	433236890	5770	5770	5770	5770	9
413	20241210	122600	433184960	5770	5770	5770	5770	0
414	20241210	122500	433184960	5770	5770	5770	5770	0
415	20241210	122400	433184960	5770	5770	5770	5770	1
416	20241210	122300	433179190	5780	5780	5780	5780	1
417	20241210	122200	433173410	5780	5780	5780	5780	0
418	20241210	122100	433173410	5780	5780	5780	5780	0
419	20241210	122000	433173410	5780	5780	5780	5780	1
420	20241210	121900	433167630	5750	5750	5750	5750	0
421	20241210	121800	433167630	5750	5750	5750	5750	6
422	20241210	121700	433133130	5760	5760	5760	5760	0
423	20241210	121600	433133130	5760	5760	5760	5760	0
424	20241210	121500	433133130	5760	5760	5760	5760	0
425	20241210	121400	433133130	5760	5760	5760	5760	5
426	20241210	121300	433104330	5760	5760	5760	5760	286
427	20241210	121200	431456970	5750	5770	5770	5750	65
428	20241210	121100	431083130	5770	5770	5770	5770	0
429	20241210	121000	431083130	5770	5770	5770	5770	2
430	20241210	120900	431071590	5780	5780	5780	5780	5
431	20241210	120800	431042690	5790	5790	5790	5790	0
432	20241210	120700	431042690	5790	5770	5790	5770	27
433	20241210	120600	430886800	5790	5790	5790	5790	156
434	20241210	120500	429983560	5790	5790	5790	5790	0
435	20241210	120400	429983560	5790	5790	5790	5790	0
436	20241210	120300	429983560	5790	5790	5790	5790	0
437	20241210	120200	429983560	5790	5790	5790	5790	0
438	20241210	120100	429983560	5790	5780	5790	5780	83
439	20241210	120000	429503790	5780	5780	5780	5780	0
440	20241210	115900	429503790	5780	5780	5780	5780	20
441	20241210	115800	429388190	5760	5760	5760	5760	180
442	20241210	115700	428351390	5760	5760	5760	5760	228
443	20241210	115600	427038110	5760	5760	5760	5760	0
444	20241210	115500	427038110	5760	5760	5760	5760	1
445	20241210	115400	427032350	5790	5790	5790	5790	20
446	20241210	115300	426916550	5750	5780	5780	5750	200
447	20241210	115200	425764860	5790	5790	5790	5790	0
448	20241210	115100	425764860	5790	5790	5790	5790	0
449	20241210	115000	425764860	5790	5790	5790	5790	0
450	20241210	114900	425764860	5790	5790	5790	5790	30
451	20241210	114800	425591160	5790	5790	5790	5790	28
452	20241210	114700	425429040	5790	5790	5790	5790	20
453	20241210	114600	425313240	5790	5790	5790	5790	1
454	20241210	114500	425307450	5790	5790	5790	5790	3
455	20241210	114400	425290080	5790	5790	5790	5790	28
456	20241210	114300	425127960	5800	5800	5800	5800	0
457	20241210	114200	425127960	5800	5800	5800	5800	0
458	20241210	114100	425127960	5800	5800	5800	5800	0
459	20241210	114000	425127960	5800	5800	5800	5800	0
460	20241210	113900	425127960	5800	5800	5800	5800	0
461	20241210	113800	425127960	5800	5800	5800	5800	0
462	20241210	113700	425127960	5800	5800	5800	5800	101
463	20241210	113600	424542160	5800	5800	5800	5800	35
464	20241210	113500	424339160	5790	5790	5790	5790	0
465	20241210	113400	424339160	5790	5790	5790	5790	0
466	20241210	113300	424339160	5790	5790	5790	5790	11
467	20241210	113200	424275470	5800	5800	5800	5800	1
468	20241210	113100	424269670	5800	5800	5800	5800	8
469	20241210	113000	424223270	5800	5800	5800	5800	19
470	20241210	112900	424113070	5800	5800	5800	5800	15
471	20241210	112800	424026070	5790	5790	5790	5790	401
472	20241210	112700	421704280	5790	5790	5790	5790	0
473	20241210	112600	421704280	5790	5790	5790	5790	1
474	20241210	112500	421698490	5790	5780	5790	5780	51
475	20241210	112400	421403210	5780	5780	5780	5780	0
476	20241210	112300	421403210	5780	5780	5780	5780	1
477	20241210	112200	421397430	5780	5780	5780	5780	6
478	20241210	112100	421362750	5790	5790	5790	5790	0
479	20241210	112000	421362750	5790	5790	5790	5790	0
480	20241210	111900	421362750	5790	5790	5790	5790	0
481	20241210	111800	421362750	5790	5790	5790	5790	0
482	20241210	111700	421362750	5790	5790	5790	5790	0
483	20241210	111600	421362750	5790	5790	5790	5790	1
484	20241210	111500	421356960	5790	5790	5790	5790	2
485	20241210	111400	421345380	5790	5790	5790	5790	0
486	20241210	111300	421345380	5790	5790	5790	5790	0
487	20241210	111200	421345380	5790	5790	5790	5790	0
488	20241210	111100	421345380	5790	5790	5790	5790	10
489	20241210	111000	421287480	5790	5790	5790	5790	151
490	20241210	110900	420413190	5790	5770	5790	5770	3641
491	20241210	110800	399366110	5780	5780	5780	5780	0
492	20241210	110700	399366110	5780	5760	5780	5760	101
493	20241210	110600	398784330	5770	5770	5770	5770	300
494	20241210	110500	397053330	5760	5760	5760	5760	0
495	20241210	110400	397053330	5760	5770	5770	5760	700
496	20241210	110300	393017010	5780	5780	5780	5780	1
497	20241210	110200	393011230	5770	5770	5770	5770	55
498	20241210	110100	392693880	5780	5780	5780	5780	0
499	20241210	110000	392693880	5780	5780	5780	5780	1
500	20241210	105900	392688100	5780	5780	5780	5780	10
501	20241210	105800	392630300	5780	5780	5780	5770	8
502	20241210	105700	392584080	5780	5780	5780	5780	983
503	20241210	105600	386902340	5770	5770	5770	5770	311
504	20241210	105500	385107870	5760	5760	5760	5760	0
505	20241210	105400	385107870	5760	5760	5760	5760	20
506	20241210	105300	384992670	5760	5760	5760	5760	0
507	20241210	105200	384992670	5760	5760	5760	5760	0
508	20241210	105100	384992670	5760	5760	5760	5760	35
509	20241210	105000	384791070	5760	5760	5760	5760	0
510	20241210	104900	384791070	5760	5760	5760	5760	1
511	20241210	104800	384785310	5760	5760	5760	5760	0
512	20241210	104700	384785310	5760	5760	5760	5760	5
513	20241210	104600	384756510	5760	5760	5760	5760	0
514	20241210	104500	384756510	5760	5760	5760	5750	194
515	20241210	104400	383640890	5760	5750	5760	5750	21
516	20241210	104300	383520130	5760	5760	5760	5750	23
517	20241210	104200	383387850	5770	5770	5770	5770	0
518	20241210	104100	383387850	5770	5770	5770	5760	195
519	20241210	104000	382263700	5780	5780	5780	5780	0
520	20241210	103900	382263700	5780	5760	5780	5760	186
521	20241210	103800	381191410	5760	5760	5760	5760	1
522	20241210	103700	381185650	5770	5760	5770	5760	1122
523	20241210	103600	374721810	5760	5760	5760	5760	0
524	20241210	103500	374721810	5760	5760	5760	5760	10
525	20241210	103400	374664210	5760	5760	5760	5760	10
526	20241210	103300	374606610	5760	5760	5760	5760	0
527	20241210	103200	374606610	5760	5760	5760	5760	0
528	20241210	103100	374606610	5760	5760	5760	5760	0
529	20241210	103000	374606610	5760	5760	5760	5760	0
530	20241210	102900	374606610	5760	5760	5760	5760	28
531	20241210	102800	374445330	5750	5750	5750	5750	0
532	20241210	102700	374445330	5750	5750	5750	5750	0
533	20241210	102600	374445330	5750	5750	5750	5750	300
534	20241210	102500	372720330	5750	5760	5760	5750	1719
535	20241210	102400	362819890	5760	5760	5760	5760	98
536	20241210	102300	362255410	5760	5760	5770	5760	3222
537	20241210	102200	343671480	5750	5750	5750	5750	402
538	20241210	102100	341359980	5750	5750	5750	5750	1000
539	20241210	102000	335609980	5740	5740	5740	5740	100
540	20241210	101900	335035980	5740	5740	5740	5740	280
541	20241210	101800	333428780	5730	5730	5730	5730	0
542	20241210	101700	333428780	5730	5730	5730	5730	9
543	20241210	101600	333377210	5750	5750	5750	5750	3
544	20241210	101500	333359960	5750	5750	5750	5750	0
545	20241210	101400	333359960	5750	5750	5750	5750	0
546	20241210	101300	333359960	5750	5750	5750	5750	1721
547	20241210	101200	323464210	5740	5740	5740	5740	15
548	20241210	101100	323378110	5740	5740	5740	5740	1
549	20241210	101000	323372370	5750	5750	5750	5750	105
550	20241210	100900	322768620	5750	5740	5750	5740	1373
551	20241210	100800	314874580	5740	5740	5740	5740	151
552	20241210	100700	314007840	5740	5740	5740	5720	229
553	20241210	100600	312697380	5750	5750	5750	5750	10
554	20241210	100500	312639880	5740	5750	5750	5740	6
555	20241210	100400	312605390	5740	5740	5740	5740	8
556	20241210	100300	312559470	5740	5740	5740	5740	0
557	20241210	100200	312559470	5740	5740	5740	5740	51
558	20241210	100100	312266730	5750	5750	5750	5750	0
559	20241210	100000	312266730	5750	5750	5750	5750	0
560	20241210	095900	312266730	5750	5740	5750	5700	5074
561	20241210	095800	283242500	5710	5740	5740	5710	200
562	20241210	095700	282097270	5730	5730	5730	5730	0
563	20241210	095600	282097270	5730	5730	5730	5730	0
564	20241210	095500	282097270	5730	5730	5730	5730	423
565	20241210	095400	279673480	5730	5730	5730	5730	794
566	20241210	095300	275123860	5740	5740	5740	5740	5
567	20241210	095200	275095160	5740	5730	5740	5730	11
568	20241210	095100	275032040	5730	5730	5730	5730	82
569	20241210	095000	274562180	5730	5730	5730	5730	0
570	20241210	094900	274562180	5730	5730	5730	5730	100
571	20241210	094800	273989180	5740	5740	5740	5740	637
572	20241210	094700	270332800	5740	5730	5740	5730	1188
573	20241210	094600	263521570	5740	5740	5740	5740	0
574	20241210	094500	263521570	5740	5740	5740	5720	372
575	20241210	094400	261389500	5730	5730	5730	5730	1112
576	20241210	094300	255017740	5730	5730	5730	5730	1
577	20241210	094200	255012010	5720	5720	5720	5720	525
578	20241210	094100	252009010	5720	5720	5720	5720	35
579	20241210	094000	251808810	5710	5710	5710	5710	33
580	20241210	093900	251620380	5720	5720	5720	5720	0
581	20241210	093800	251620380	5720	5710	5720	5710	2151
582	20241210	093700	239321660	5710	5710	5710	5710	0
583	20241210	093600	239321660	5710	5710	5710	5710	41
584	20241210	093500	239087550	5710	5710	5710	5710	15
585	20241210	093400	239001900	5710	5710	5720	5710	2202
586	20241210	093300	226427820	5710	5720	5720	5710	345
587	20241210	093200	224456500	5730	5730	5730	5730	0
588	20241210	093100	224456500	5730	5730	5730	5730	95
589	20241210	093000	223912150	5700	5740	5740	5690	4875
590	20241210	092900	196123520	5730	5710	5730	5710	467
591	20241210	092800	193449130	5720	5700	5720	5700	276
592	20241210	092700	191875510	5710	5700	5710	5700	719
593	20241210	092600	187773020	5700	5700	5700	5700	36
594	20241210	092500	187567820	5710	5690	5710	5690	2368
595	20241210	092400	174081530	5690	5680	5690	5680	1946
596	20241210	092300	163016820	5670	5670	5670	5670	432
597	20241210	092200	160567380	5680	5640	5680	5640	1850
598	20241210	092100	150085280	5640	5630	5640	5630	595
599	20241210	092000	146731480	5630	5650	5650	5630	160
600	20241210	091900	145829710	5650	5630	5650	5630	1002
601	20241210	091800	140168610	5630	5650	5650	5630	1062
602	20241210	091700	134169110	5650	5610	5650	5610	1546
603	20241210	091600	125441210	5650	5630	5650	5630	1581
604	20241210	091500	116527860	5600	5600	5600	5600	0
605	20241210	091400	116527860	5600	5620	5620	5600	1003
606	20241210	091300	110911000	5630	5620	5630	5610	1764
607	20241210	091200	100994190	5610	5610	5610	5610	1823
608	20241210	091100	90767160	5620	5610	5620	5590	1305
609	20241210	091000	83446010	5610	5600	5610	5600	233
610	20241210	090900	82139590	5600	5580	5600	5580	278
611	20241210	090800	80583000	5580	5580	5600	5570	1688
612	20241210	090700	71154120	5580	5570	5590	5560	293
613	20241210	090600	69520100	5570	5570	5570	5540	329
614	20241210	090500	67693600	5550	5560	5560	5510	495
615	20241210	090400	64948570	5580	5650	5650	5580	588
616	20241210	090300	61654220	5650	5530	5750	5530	2459
617	20241210	090200	47915840	5520	5550	5550	5510	1063
618	20241210	090100	42016470	5550	5550	5580	5550	1227
619	20241210	090000	35177940	5550	5340	5550	5340	6508