KissMeData/033270/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191700	444575140	17960	17960	17960	17960	452
3	20241210	191600	444575140	17960	17960	17960	17960	0
4	20241210	191500	444575140	17960	17960	17960	17960	0
5	20241210	191400	444575140	17960	17960	17960	17960	0
6	20241210	191300	444575140	17960	17960	17960	17960	0
7	20241210	191200	444575140	17960	17960	17960	17960	0
8	20241210	191100	444575140	17960	17960	17960	17960	0
9	20241210	191000	444575140	17960	17960	17960	17960	0
10	20241210	190900	444575140	17960	17960	17960	17960	0
11	20241210	190800	444575140	17960	17960	17960	17960	0
12	20241210	190700	444575140	17960	17960	17960	17960	0
13	20241210	190600	444575140	17960	17960	17960	17960	0
14	20241210	190500	444575140	17960	17960	17960	17960	0
15	20241210	190400	444575140	17960	17960	17960	17960	0
16	20241210	190300	444575140	17960	17960	17960	17960	0
17	20241210	190200	444575140	17960	17960	17960	17960	0
18	20241210	190100	444575140	17960	17960	17960	17960	0
19	20241210	190000	444575140	17960	17960	17960	17960	0
20	20241210	185900	444575140	17960	17960	17960	17960	0
21	20241210	185800	444575140	17960	17960	17960	17960	0
22	20241210	185700	444575140	17960	17960	17960	17960	0
23	20241210	185600	444575140	17960	17960	17960	17960	0
24	20241210	185500	444575140	17960	17960	17960	17960	0
25	20241210	185400	444575140	17960	17960	17960	17960	0
26	20241210	185300	444575140	17960	17960	17960	17960	0
27	20241210	185200	444575140	17960	17960	17960	17960	0
28	20241210	185100	444575140	17960	17960	17960	17960	0
29	20241210	185000	444575140	17960	17960	17960	17960	0
30	20241210	184900	444575140	17960	17960	17960	17960	0
31	20241210	184800	444575140	17960	17960	17960	17960	0
32	20241210	184700	444575140	17960	17960	17960	17960	452
33	20241210	184600	444575140	17960	17960	17960	17960	0
34	20241210	184500	444575140	17960	17960	17960	17960	0
35	20241210	184400	444575140	17960	17960	17960	17960	0
36	20241210	184300	444575140	17960	17960	17960	17960	0
37	20241210	184200	444575140	17960	17960	17960	17960	0
38	20241210	184100	444575140	17960	17960	17960	17960	0
39	20241210	184000	444575140	17960	17960	17960	17960	0
40	20241210	183900	444575140	17960	17960	17960	17960	0
41	20241210	183800	444575140	17960	17960	17960	17960	0
42	20241210	183700	444575140	17960	17960	17960	17960	0
43	20241210	183600	444575140	17960	17960	17960	17960	0
44	20241210	183500	444575140	17960	17960	17960	17960	0
45	20241210	183400	444575140	17960	17960	17960	17960	0
46	20241210	183300	444575140	17960	17960	17960	17960	0
47	20241210	183200	444575140	17960	17960	17960	17960	0
48	20241210	183100	444575140	17960	17960	17960	17960	0
49	20241210	183000	444575140	17960	17960	17960	17960	0
50	20241210	182900	444575140	17960	17960	17960	17960	0
51	20241210	182800	444575140	17960	17960	17960	17960	0
52	20241210	182700	444575140	17960	17960	17960	17960	0
53	20241210	182600	444575140	17960	17960	17960	17960	0
54	20241210	182500	444575140	17960	17960	17960	17960	0
55	20241210	182400	444575140	17960	17960	17960	17960	0
56	20241210	182300	444575140	17960	17960	17960	17960	0
57	20241210	182200	444575140	17960	17960	17960	17960	0
58	20241210	182100	444575140	17960	17960	17960	17960	0
59	20241210	182000	444575140	17960	17960	17960	17960	0
60	20241210	181900	444575140	17960	17960	17960	17960	0
61	20241210	181800	444575140	17960	17960	17960	17960	0
62	20241210	181700	444575140	17960	17960	17960	17960	452
63	20241210	181600	444575140	17960	17960	17960	17960	0
64	20241210	181500	444575140	17960	17960	17960	17960	0
65	20241210	181400	444575140	17960	17960	17960	17960	0
66	20241210	181300	444575140	17960	17960	17960	17960	0
67	20241210	181200	444575140	17960	17960	17960	17960	0
68	20241210	181100	444575140	17960	17960	17960	17960	0
69	20241210	181000	444575140	17960	17960	17960	17960	0
70	20241210	180900	444575140	17960	17960	17960	17960	0
71	20241210	180800	444575140	17960	17960	17960	17960	0
72	20241210	180700	444575140	17960	17960	17960	17960	0
73	20241210	180600	444575140	17960	17960	17960	17960	0
74	20241210	180500	444575140	17960	17960	17960	17960	0
75	20241210	180400	444575140	17960	17960	17960	17960	0
76	20241210	180300	444575140	17960	17960	17960	17960	0
77	20241210	180200	444575140	17960	17960	17960	17960	0
78	20241210	180100	444575140	17960	17960	17960	17960	0
79	20241210	180000	444575140	17960	17960	17960	17960	0
80	20241210	175900	444575140	17960	17960	17960	17960	0
81	20241210	175800	444575140	17960	17960	17960	17960	0
82	20241210	175700	444575140	17960	17960	17960	17960	0
83	20241210	175600	444575140	17960	17960	17960	17960	0
84	20241210	175500	444575140	17960	17960	17960	17960	0
85	20241210	175400	444575140	17960	17960	17960	17960	0
86	20241210	175300	444575140	17960	17960	17960	17960	0
87	20241210	175200	444575140	17960	17960	17960	17960	0
88	20241210	175100	444575140	17960	17960	17960	17960	0
89	20241210	175000	444575140	17960	17960	17960	17960	0
90	20241210	174900	444575140	17960	17960	17960	17960	0
91	20241210	174800	444575140	17960	17960	17960	17960	0
92	20241210	174700	444575140	17960	17960	17960	17960	452
93	20241210	174600	444575140	17960	17960	17960	17960	0
94	20241210	174500	444575140	17960	17960	17960	17960	0
95	20241210	174400	444575140	17960	17960	17960	17960	0
96	20241210	174300	444575140	17960	17960	17960	17960	0
97	20241210	174200	444575140	17960	17960	17960	17960	0
98	20241210	174100	444575140	17960	17960	17960	17960	0
99	20241210	174000	444575140	17960	17960	17960	17960	0
100	20241210	173900	444575140	17960	17960	17960	17960	0
101	20241210	173800	444575140	17960	17960	17960	17960	0
102	20241210	173700	444575140	17960	17960	17960	17960	0
103	20241210	173600	444575140	17960	17960	17960	17960	0
104	20241210	173500	444575140	17960	17960	17960	17960	0
105	20241210	173400	444575140	17960	17960	17960	17960	0
106	20241210	173300	444575140	17960	17960	17960	17960	0
107	20241210	173200	444575140	17960	17960	17960	17960	0
108	20241210	173100	444575140	17960	17960	17960	17960	0
109	20241210	173000	444575140	17960	17960	17960	17960	0
110	20241210	172900	444575140	17960	17960	17960	17960	0
111	20241210	172800	444575140	17960	17960	17960	17960	0
112	20241210	172700	444575140	17960	17960	17960	17960	0
113	20241210	172600	444575140	17960	17960	17960	17960	0
114	20241210	172500	444575140	17960	17960	17960	17960	0
115	20241210	172400	444575140	17960	17960	17960	17960	0
116	20241210	172300	444575140	17960	17960	17960	17960	0
117	20241210	172200	444575140	17960	17960	17960	17960	0
118	20241210	172100	444575140	17960	17960	17960	17960	0
119	20241210	172000	444575140	17960	17960	17960	17960	0
120	20241210	171900	444575140	17960	17960	17960	17960	0
121	20241210	171800	444575140	17960	17960	17960	17960	0
122	20241210	171700	444575140	17960	17960	17960	17960	452
123	20241210	171600	444575140	17960	17960	17960	17960	0
124	20241210	171500	444575140	17960	17960	17960	17960	0
125	20241210	171400	444575140	17960	17960	17960	17960	0
126	20241210	171300	444575140	17960	17960	17960	17960	0
127	20241210	171200	444575140	17960	17960	17960	17960	0
128	20241210	171100	444575140	17960	17960	17960	17960	0
129	20241210	171000	444575140	17960	17960	17960	17960	0
130	20241210	170900	444575140	17960	17960	17960	17960	0
131	20241210	170800	444575140	17960	17960	17960	17960	0
132	20241210	170700	444575140	17960	17960	17960	17960	0
133	20241210	170600	444575140	17960	17960	17960	17960	0
134	20241210	170500	444575140	17960	17960	17960	17960	0
135	20241210	170400	444575140	17960	17960	17960	17960	0
136	20241210	170300	444575140	17960	17960	17960	17960	0
137	20241210	170200	444575140	17960	17960	17960	17960	0
138	20241210	170100	444575140	17960	17960	17960	17960	0
139	20241210	170000	444575140	17960	17960	17960	17960	0
140	20241210	165900	444575140	17960	17960	17960	17960	0
141	20241210	165800	444575140	17960	17960	17960	17960	0
142	20241210	165700	444575140	17960	17960	17960	17960	0
143	20241210	165600	444575140	17960	17960	17960	17960	0
144	20241210	165500	444575140	17960	17960	17960	17960	0
145	20241210	165400	444575140	17960	17960	17960	17960	0
146	20241210	165300	444575140	17960	17960	17960	17960	0
147	20241210	165200	444575140	17960	17960	17960	17960	0
148	20241210	165100	444575140	17960	17960	17960	17960	0
149	20241210	165000	444575140	17960	17960	17960	17960	0
150	20241210	164900	444575140	17960	17960	17960	17960	0
151	20241210	164800	444575140	17960	17960	17960	17960	0
152	20241210	164700	444575140	17960	17960	17960	17960	452
153	20241210	164600	444575140	17960	17960	17960	17960	0
154	20241210	164500	444575140	17960	17960	17960	17960	0
155	20241210	164400	444575140	17960	17960	17960	17960	0
156	20241210	164300	444575140	17960	17960	17960	17960	0
157	20241210	164200	444575140	17960	17960	17960	17960	0
158	20241210	164100	444575140	17960	17960	17960	17960	0
159	20241210	164000	444575140	17960	17960	17960	17960	0
160	20241210	163900	444575140	17960	17960	17960	17960	0
161	20241210	163800	444575140	17960	17960	17960	17960	0
162	20241210	163700	444575140	17960	17960	17960	17960	0
163	20241210	163600	444575140	17960	17960	17960	17960	0
164	20241210	163500	444575140	17960	17960	17960	17960	0
165	20241210	163400	444575140	17960	17960	17960	17960	0
166	20241210	163300	444575140	17960	17960	17960	17960	0
167	20241210	163200	444575140	17960	17960	17960	17960	0
168	20241210	163100	444575140	17960	17960	17960	17960	0
169	20241210	163000	444575140	17960	17960	17960	17960	0
170	20241210	162900	444575140	17960	17960	17960	17960	0
171	20241210	162800	444575140	17960	17960	17960	17960	0
172	20241210	162700	444575140	17960	17960	17960	17960	0
173	20241210	162600	444575140	17960	17960	17960	17960	0
174	20241210	162500	444575140	17960	17960	17960	17960	0
175	20241210	162400	444575140	17960	17960	17960	17960	0
176	20241210	162300	444575140	17960	17960	17960	17960	0
177	20241210	162200	444575140	17960	17960	17960	17960	0
178	20241210	162100	444575140	17960	17960	17960	17960	0
179	20241210	162000	444575140	17960	17960	17960	17960	0
180	20241210	161900	444575140	17960	17960	17960	17960	0
181	20241210	161800	444575140	17960	17960	17960	17960	0
182	20241210	161700	444575140	17960	17960	17960	17960	452
183	20241210	161600	444575140	17960	17960	17960	17960	0
184	20241210	161500	444575140	17960	17960	17960	17960	0
185	20241210	161400	444575140	17960	17960	17960	17960	0
186	20241210	161300	444575140	17960	17960	17960	17960	0
187	20241210	161200	444575140	17960	17960	17960	17960	0
188	20241210	161100	444575140	17960	17960	17960	17960	0
189	20241210	161000	444575140	17960	17960	17960	17960	0
190	20241210	160900	444575140	17960	17960	17960	17960	0
191	20241210	160800	444575140	17960	17960	17960	17960	0
192	20241210	160700	444575140	17960	17960	17960	17960	0
193	20241210	160600	444575140	17960	17960	17960	17960	0
194	20241210	160500	444575140	17960	17960	17960	17960	0
195	20241210	160400	444575140	17960	17960	17960	17960	0
196	20241210	160300	444575140	17960	17960	17960	17960	0
197	20241210	160200	444575140	17960	17960	17960	17960	0
198	20241210	160100	444575140	17960	17960	17960	17960	0
199	20241210	160000	444575140	17960	17960	17960	17960	0
200	20241210	155900	444575140	17960	17960	17960	17960	0
201	20241210	155800	444575140	17960	17960	17960	17960	0
202	20241210	155700	444575140	17960	17960	17960	17960	0
203	20241210	155600	444575140	17960	17960	17960	17960	0
204	20241210	155500	444575140	17960	17960	17960	17960	0
205	20241210	155400	444575140	17960	17960	17960	17960	0
206	20241210	155300	444575140	17960	17960	17960	17960	0
207	20241210	155200	444575140	17960	17960	17960	17960	0
208	20241210	155100	444575140	17960	17960	17960	17960	0
209	20241210	155000	444575140	17960	17960	17960	17960	0
210	20241210	154900	444575140	17960	17960	17960	17960	0
211	20241210	154800	444575140	17960	17960	17960	17960	0
212	20241210	154700	444575140	17960	17960	17960	17960	452
213	20241210	154600	444575140	17960	17960	17960	17960	0
214	20241210	154500	444575140	17960	17960	17960	17960	0
215	20241210	154400	444575140	17960	17960	17960	17960	0
216	20241210	154300	444575140	17960	17960	17960	17960	0
217	20241210	154200	444575140	17960	17960	17960	17960	0
218	20241210	154100	444575140	17960	17960	17960	17960	0
219	20241210	154000	444575140	17960	17960	17960	17960	0
220	20241210	153900	444575140	17960	17960	17960	17960	0
221	20241210	153800	444575140	17960	17960	17960	17960	0
222	20241210	153700	444575140	17960	17960	17960	17960	0
223	20241210	153600	444575140	17960	17960	17960	17960	0
224	20241210	153500	444575140	17960	17960	17960	17960	0
225	20241210	153400	444575140	17960	17960	17960	17960	0
226	20241210	153300	444575140	17960	17960	17960	17960	0
227	20241210	153200	444575140	17960	17960	17960	17960	0
228	20241210	153100	444575140	17960	17960	17960	17960	0
229	20241210	153000	444575140	17960	17960	17960	17960	452
230	20241210	152900	436457220	18040	18040	18040	18040	0
231	20241210	152800	436457220	18040	18040	18040	18040	0
232	20241210	152700	436457220	18040	18040	18040	18040	0
233	20241210	152600	436457220	18040	18040	18040	18040	0
234	20241210	152500	436457220	18040	18040	18040	18040	0
235	20241210	152400	436457220	18040	18040	18040	18040	0
236	20241210	152300	436457220	18040	18040	18040	18040	0
237	20241210	152200	436457220	18040	18040	18040	18040	0
238	20241210	152100	436457220	18040	18040	18040	18040	0
239	20241210	152000	436457220	18040	18040	18040	18040	0
240	20241210	151900	436457220	18040	18040	18040	18040	1
241	20241210	151800	436439180	17970	17970	17970	17970	0
242	20241210	151700	436439180	17970	17970	17970	17970	0
243	20241210	151600	436439180	17970	17970	17970	17970	0
244	20241210	151500	436439180	17970	17970	17970	17970	0
245	20241210	151400	436439180	17970	17970	17970	17970	0
246	20241210	151300	436439180	17970	18040	18090	17970	313
247	20241210	151200	430788740	18040	18040	18040	18040	53
248	20241210	151100	429832620	18050	18050	18050	18050	1
249	20241210	151000	429814570	17960	17960	17960	17960	1
250	20241210	150900	429796610	18050	18050	18050	18050	1
251	20241210	150800	429778560	17960	18040	18040	17960	313
252	20241210	150700	424155250	18050	18050	18050	18050	2
253	20241210	150600	424119150	18050	18050	18050	18050	1
254	20241210	150500	424101100	18050	18050	18050	18050	55
255	20241210	150400	423108350	18050	18050	18050	18050	0
256	20241210	150300	423108350	18050	18020	18050	18020	100
257	20241210	150200	421306230	18010	18040	18040	18010	4
258	20241210	150100	421234140	18050	18050	18050	18050	0
259	20241210	150000	421234140	18050	18050	18050	18050	0
260	20241210	145900	421234140	18050	18050	18050	18050	46
261	20241210	145800	420403840	18050	18050	18050	18050	0
262	20241210	145700	420403840	18050	18050	18050	18050	0
263	20241210	145600	420403840	18050	18050	18050	18050	0
264	20241210	145500	420403840	18050	18050	18050	18050	0
265	20241210	145400	420403840	18050	18050	18050	18050	0
266	20241210	145300	420403840	18050	18050	18050	18050	0
267	20241210	145200	420403840	18050	18050	18050	18050	0
268	20241210	145100	420403840	18050	18050	18050	18050	0
269	20241210	145000	420403840	18050	18050	18050	18050	22
270	20241210	144900	420006740	18050	18050	18050	18050	4
271	20241210	144800	419934540	18090	18090	18090	18090	0
272	20241210	144700	419934540	18090	18090	18090	18090	0
273	20241210	144600	419934540	18090	18090	18090	18090	1
274	20241210	144500	419916450	18090	18090	18090	18090	26
275	20241210	144400	419446110	18090	18090	18090	18090	0
276	20241210	144300	419446110	18090	18090	18090	18090	0
277	20241210	144200	419446110	18090	18090	18090	18090	0
278	20241210	144100	419446110	18090	18090	18090	18090	0
279	20241210	144000	419446110	18090	18090	18090	18090	2
280	20241210	143900	419409930	18100	18100	18100	18100	0
281	20241210	143800	419409930	18100	18080	18100	18080	500
282	20241210	143700	410367540	18100	18100	18100	18100	0
283	20241210	143600	410367540	18100	18100	18100	18100	0
284	20241210	143500	410367540	18100	18100	18100	18100	0
285	20241210	143400	410367540	18100	18100	18100	18100	0
286	20241210	143300	410367540	18100	18100	18100	18100	0
287	20241210	143200	410367540	18100	18100	18100	18100	0
288	20241210	143100	410367540	18100	18100	18100	18100	0
289	20241210	143000	410367540	18100	18100	18100	18100	5
290	20241210	142900	410277040	18110	18060	18110	18060	2036
291	20241210	142800	373415430	18060	17960	18060	17960	1696
292	20241210	142700	342841040	17960	17960	17960	17960	0
293	20241210	142600	342841040	17960	17960	17960	17960	0
294	20241210	142500	342841040	17960	17910	17960	17910	229
295	20241210	142400	338738200	17940	17940	17940	17940	0
296	20241210	142300	338738200	17940	17940	17940	17940	0
297	20241210	142200	338738200	17940	17940	17940	17940	1
298	20241210	142100	338720260	17960	17960	17960	17960	0
299	20241210	142000	338720260	17960	17960	17960	17960	57
300	20241210	141900	337696540	17950	17950	17950	17950	39
301	20241210	141800	336996490	17950	17950	17950	17950	0
302	20241210	141700	336996490	17950	17950	17950	17950	0
303	20241210	141600	336996490	17950	17950	17950	17950	0
304	20241210	141500	336996490	17950	17950	17950	17950	0
305	20241210	141400	336996490	17950	17900	17950	17880	351
306	20241210	141300	330711620	17950	17950	17950	17950	10
307	20241210	141200	330532120	17900	17900	17900	17900	0
308	20241210	141100	330532120	17900	17900	17900	17900	0
309	20241210	141000	330532120	17900	17900	17900	17900	2
310	20241210	140900	330496320	17900	17900	17900	17900	16
311	20241210	140800	330209920	17900	17900	17900	17900	0
312	20241210	140700	330209920	17900	17900	17900	17900	0
313	20241210	140600	330209920	17900	17900	17900	17900	0
314	20241210	140500	330209920	17900	17900	17900	17900	0
315	20241210	140400	330209920	17900	17900	17900	17900	0
316	20241210	140300	330209920	17900	17900	17900	17900	0
317	20241210	140200	330209920	17900	17900	17900	17900	0
318	20241210	140100	330209920	17900	17900	17900	17900	0
319	20241210	140000	330209920	17900	17900	17900	17900	14
320	20241210	135900	329959320	17900	17900	17900	17900	0
321	20241210	135800	329959320	17900	17900	17900	17900	0
322	20241210	135700	329959320	17900	17900	17900	17900	0
323	20241210	135600	329959320	17900	17900	17900	17900	0
324	20241210	135500	329959320	17900	17900	17900	17900	0
325	20241210	135400	329959320	17900	17900	17900	17900	0
326	20241210	135300	329959320	17900	17900	17900	17900	0
327	20241210	135200	329959320	17900	17900	17900	17900	0
328	20241210	135100	329959320	17900	17900	17900	17900	19
329	20241210	135000	329619220	17910	17910	17910	17910	0
330	20241210	134900	329619220	17910	17910	17910	17910	0
331	20241210	134800	329619220	17910	17910	17910	17910	0
332	20241210	134700	329619220	17910	17910	17910	17910	0
333	20241210	134600	329619220	17910	17910	17910	17910	0
334	20241210	134500	329619220	17910	17910	17910	17910	0
335	20241210	134400	329619220	17910	17910	17910	17910	88
336	20241210	134300	328043140	17910	17910	17910	17910	0
337	20241210	134200	328043140	17910	17910	17910	17910	0
338	20241210	134100	328043140	17910	17910	17910	17910	16
339	20241210	134000	327756580	17960	17960	17960	17960	90
340	20241210	133900	326140180	17900	17900	17900	17900	0
341	20241210	133800	326140180	17900	17900	17900	17900	0
342	20241210	133700	326140180	17900	17900	17900	17900	0
343	20241210	133600	326140180	17900	17900	17900	17900	0
344	20241210	133500	326140180	17900	17900	17900	17900	0
345	20241210	133400	326140180	17900	17900	17900	17900	0
346	20241210	133300	326140180	17900	17920	17920	17900	13
347	20241210	133200	325907320	17920	17930	17930	17920	142
348	20241210	133100	323362670	17920	17920	17920	17920	0
349	20241210	133000	323362670	17920	17920	17920	17920	0
350	20241210	132900	323362670	17920	17920	17920	17920	0
351	20241210	132800	323362670	17920	17920	17920	17920	59
352	20241210	132700	322305390	17920	17920	17920	17920	0
353	20241210	132600	322305390	17920	17920	17920	17920	0
354	20241210	132500	322305390	17920	17920	17920	17920	0
355	20241210	132400	322305390	17920	17920	17920	17920	0
356	20241210	132300	322305390	17920	17920	17920	17920	0
357	20241210	132200	322305390	17920	17920	17920	17920	70
358	20241210	132100	321050990	17920	17920	17920	17920	0
359	20241210	132000	321050990	17920	17920	17920	17920	0
360	20241210	131900	321050990	17920	17920	17920	17920	0
361	20241210	131800	321050990	17920	17920	17920	17920	19
362	20241210	131700	320710510	17920	17920	17920	17920	1
363	20241210	131600	320692590	17920	17920	17920	17920	100
364	20241210	131500	318900590	17920	17920	17920	17920	0
365	20241210	131400	318900590	17920	17920	17920	17920	0
366	20241210	131300	318900590	17920	17920	17920	17920	0
367	20241210	131200	318900590	17920	17920	17920	17920	0
368	20241210	131100	318900590	17920	17920	17920	17920	0
369	20241210	131000	318900590	17920	17920	17920	17920	0
370	20241210	130900	318900590	17920	17920	17920	17920	0
371	20241210	130800	318900590	17920	17920	17920	17920	29
372	20241210	130700	318380910	17920	17970	17970	17920	23
373	20241210	130600	317968200	18020	18020	18020	18020	0
374	20241210	130500	317968200	18020	18020	18020	18020	0
375	20241210	130400	317968200	18020	18020	18020	18020	0
376	20241210	130300	317968200	18020	18020	18020	18020	0
377	20241210	130200	317968200	18020	18020	18020	18020	0
378	20241210	130100	317968200	18020	18010	18020	18010	13
379	20241210	130000	317733950	18010	18010	18010	18010	0
380	20241210	125900	317733950	18010	18010	18010	18010	63
381	20241210	125800	316599320	17990	18010	18010	17990	11
382	20241210	125700	316401250	18010	18000	18010	18000	10
383	20241210	125600	316221180	18020	18020	18020	18020	30
384	20241210	125500	315680580	18060	18060	18060	18060	0
385	20241210	125400	315680580	18060	18060	18060	18060	0
386	20241210	125300	315680580	18060	18060	18060	18060	1
387	20241210	125200	315662520	17940	17950	17950	17940	19
388	20241210	125100	315321480	18060	18060	18060	18060	0
389	20241210	125000	315321480	18060	18000	18060	17970	46
390	20241210	124900	314493450	18060	18060	18060	18060	0
391	20241210	124800	314493450	18060	18060	18060	18060	0
392	20241210	124700	314493450	18060	18060	18060	18060	0
393	20241210	124600	314493450	18060	18060	18060	18060	0
394	20241210	124500	314493450	18060	18060	18060	18060	1
395	20241210	124400	314475390	17820	18030	18030	17820	86
396	20241210	124300	312934840	18070	18070	18070	18070	0
397	20241210	124200	312934840	18070	18070	18070	18070	1
398	20241210	124100	312916770	17910	17930	17930	17910	8
399	20241210	124000	312773450	18010	18070	18070	18010	25
400	20241210	123900	312322970	17980	17980	17980	17980	0
401	20241210	123800	312322970	17980	18070	18070	17980	55
402	20241210	123700	311332940	17960	17960	17960	17960	3
403	20241210	123600	311279060	17960	18070	18070	17960	185
404	20241210	123500	307950860	18020	17980	18040	17980	2336
405	20241210	123400	265904000	17980	17970	17980	17970	357
406	20241210	123300	259487400	17970	17950	17970	17950	365
407	20241210	123200	252933190	17940	17940	17940	17940	75
408	20241210	123100	251587690	17940	17940	17940	17940	7
409	20241210	123000	251462110	17940	17940	17940	17940	8
410	20241210	122900	251318590	17940	17940	17940	17930	9
411	20241210	122800	251157140	17940	17940	17940	17940	7
412	20241210	122700	251031560	17940	17940	17940	17940	8
413	20241210	122600	250888040	17930	17930	17930	17930	16
414	20241210	122500	250601160	17930	17930	17930	17930	41
415	20241210	122400	249866030	17910	17930	17930	17910	11
416	20241210	122300	249668880	17930	17930	17930	17930	9
417	20241210	122200	249507510	17930	17930	17930	17930	62
418	20241210	122100	248395850	17920	17920	17920	17920	19
419	20241210	122000	248055370	17920	17920	17920	17910	12
420	20241210	121900	247840370	17920	17920	17920	17920	4
421	20241210	121800	247768690	17900	17900	17900	17900	0
422	20241210	121700	247768690	17900	17920	17920	17900	6
423	20241210	121600	247661190	17930	17930	17930	17930	3
424	20241210	121500	247607400	17910	17920	17920	17910	36
425	20241210	121400	246962320	17910	17910	17910	17910	10
426	20241210	121300	246783220	17910	17910	17910	17910	3
427	20241210	121200	246729490	17920	17920	17920	17920	0
428	20241210	121100	246729490	17920	17920	17920	17920	0
429	20241210	121000	246729490	17920	17840	17920	17840	14
430	20241210	120900	246479410	17830	17950	17950	17830	22
431	20241210	120800	246086450	17950	17950	17950	17950	11
432	20241210	120700	245889000	17950	17950	17950	17950	8
433	20241210	120600	245745400	17950	17940	17950	17940	17
434	20241210	120500	245440350	17950	17950	17950	17950	7
435	20241210	120400	245314700	17950	17950	17950	17950	9
436	20241210	120300	245153150	17940	17950	17950	17940	13
437	20241210	120200	244919860	17950	17950	17950	17950	13
438	20241210	120100	244686510	17950	17950	17950	17950	8
439	20241210	120000	244542910	17950	17950	17950	17950	6
440	20241210	115900	244435210	17940	17940	17940	17940	11
441	20241210	115800	244237870	17940	17940	17940	17940	3
442	20241210	115700	244184050	17930	17930	17930	17930	8
443	20241210	115600	244040610	17930	17930	17930	17930	3
444	20241210	115500	243986820	17890	17890	17900	17890	9
445	20241210	115400	243825790	17900	17900	17900	17900	20
446	20241210	115300	243467790	17920	17930	17930	17920	44
447	20241210	115200	242679270	17940	17940	17940	17940	2
448	20241210	115100	242643390	17940	17940	17940	17940	0
449	20241210	115000	242643390	17940	17940	17940	17940	0
450	20241210	114900	242643390	17940	17890	17940	17890	1562
451	20241210	114800	214655810	17820	17900	17900	17820	13
452	20241210	114700	214423610	17900	17910	17910	17900	32
453	20241210	114600	213850720	17900	17910	17910	17900	13
454	20241210	114500	213617960	17910	17910	17910	17910	9
455	20241210	114400	213456770	17910	17910	17910	17910	6
456	20241210	114300	213349310	17910	17910	17910	17910	8
457	20241210	114200	213206030	17910	17910	17910	17910	10
458	20241210	114100	213026930	17910	17910	17910	17910	8
459	20241210	114000	212883650	17910	17910	17910	17910	4
460	20241210	113900	212812010	17910	17900	17910	17900	8
461	20241210	113800	212668800	17900	17900	17900	17900	5
462	20241210	113700	212579300	17910	17910	17910	17910	0
463	20241210	113600	212579300	17910	17910	17910	17910	1
464	20241210	113500	212561390	17830	17830	17830	17830	5
465	20241210	113400	212472240	17900	17910	17910	17900	35
466	20241210	113300	211845680	17910	17910	17910	17910	9
467	20241210	113200	211684490	17910	17910	17910	17910	12
468	20241210	113100	211469570	17910	17910	17910	17910	7
469	20241210	113000	211344200	17910	17850	17910	17850	1207
470	20241210	112900	189759540	17870	17860	17870	17860	133
471	20241210	112800	187383960	17860	17860	17860	17860	22
472	20241210	112700	186991040	17850	17850	17850	17850	1
473	20241210	112600	186973190	17850	17850	17850	17850	0
474	20241210	112500	186973190	17850	17840	17850	17840	141
475	20241210	112400	184456710	17770	17770	17770	17770	1
476	20241210	112300	184438940	17840	17840	17840	17840	0
477	20241210	112200	184438940	17840	17840	17840	17840	1
478	20241210	112100	184421100	17840	17840	17840	17840	0
479	20241210	112000	184421100	17840	17840	17840	17840	19
480	20241210	111900	184082140	17840	17830	17840	17830	6
481	20241210	111800	183975150	17840	17840	17840	17840	0
482	20241210	111700	183975150	17840	17840	17840	17840	0
483	20241210	111600	183975150	17840	17840	17840	17840	101
484	20241210	111500	182173310	17840	17840	17840	17840	0
485	20241210	111400	182173310	17840	17840	17840	17840	0
486	20241210	111300	182173310	17840	17840	17840	17840	1
487	20241210	111200	182155470	17740	17740	17740	17740	0
488	20241210	111100	182155470	17740	17740	17740	17740	14
489	20241210	111000	181907110	17840	17840	17840	17840	1
490	20241210	110900	181889270	17840	17840	17840	17840	0
491	20241210	110800	181889270	17840	17840	17840	17840	0
492	20241210	110700	181889270	17840	17840	17840	17840	1
493	20241210	110600	181871430	17840	17840	17840	17840	5
494	20241210	110500	181782230	17840	17840	17840	17840	1
495	20241210	110400	181764390	17840	17840	17840	17840	0
496	20241210	110300	181764390	17840	17840	17840	17840	0
497	20241210	110200	181764390	17840	17840	17840	17840	1
498	20241210	110100	181746550	17840	17840	17840	17840	0
499	20241210	110000	181746550	17840	17840	17840	17840	0
500	20241210	105900	181746550	17840	17800	17840	17800	101
501	20241210	105800	179945670	17720	17720	17720	17720	0
502	20241210	105700	179945670	17720	17720	17720	17720	0
503	20241210	105600	179945670	17720	17720	17720	17720	0
504	20241210	105500	179945670	17720	17720	17720	17720	0
505	20241210	105400	179945670	17720	17720	17720	17720	19
506	20241210	105300	179608990	17720	17720	17720	17720	0
507	20241210	105200	179608990	17720	17720	17720	17720	100
508	20241210	105100	177836990	17710	17710	17710	17710	0
509	20241210	105000	177836990	17710	17710	17710	17710	0
510	20241210	104900	177836990	17710	17710	17710	17710	28
511	20241210	104800	177341110	17710	17710	17710	17710	0
512	20241210	104700	177341110	17710	17710	17710	17710	0
513	20241210	104600	177341110	17710	17710	17710	17710	0
514	20241210	104500	177341110	17710	17710	17710	17710	0
515	20241210	104400	177341110	17710	17720	17720	17710	12
516	20241210	104300	177128510	17750	17750	17750	17750	99
517	20241210	104200	175371260	17840	17840	17840	17840	0
518	20241210	104100	175371260	17840	17840	17840	17840	1
519	20241210	104000	175353420	17840	17750	17840	17750	2
520	20241210	103900	175317830	17840	17750	17840	17750	2
521	20241210	103800	175282240	17840	17840	17840	17840	1
522	20241210	103700	175264400	17840	17780	17840	17750	20
523	20241210	103600	174909010	17840	17760	17840	17760	118
524	20241210	103500	172813250	17840	17840	17840	17840	0
525	20241210	103400	172813250	17840	17840	17840	17840	0
526	20241210	103300	172813250	17840	17850	17850	17840	2
527	20241210	103200	172777560	17850	17850	17850	17850	0
528	20241210	103100	172777560	17850	17850	17850	17850	0
529	20241210	103000	172777560	17850	17860	17860	17850	9
530	20241210	102900	172616850	17870	17870	17870	17870	0
531	20241210	102800	172616850	17870	17870	17870	17870	0
532	20241210	102700	172616850	17870	17850	17870	17850	792
533	20241210	102600	158470580	17860	17860	17860	17860	0
534	20241210	102500	158470580	17860	17860	17860	17860	1
535	20241210	102400	158452720	17750	17750	17750	17750	40
536	20241210	102300	157742720	17860	17860	17860	17860	2
537	20241210	102200	157707000	17750	17750	17750	17750	0
538	20241210	102100	157707000	17750	17850	17860	17750	156
539	20241210	102000	154926790	17850	17850	17850	17850	0
540	20241210	101900	154926790	17850	17850	17850	17850	106
541	20241210	101800	153034690	17850	17850	17850	17850	0
542	20241210	101700	153034690	17850	17800	17850	17800	764
543	20241210	101600	139398940	17860	17860	17860	17860	1
544	20241210	101500	139381080	17800	17790	17800	17790	157
545	20241210	101400	136587480	17800	17800	17800	17800	2
546	20241210	101300	136551880	17800	17800	17800	17800	0
547	20241210	101200	136551880	17800	17800	17800	17800	4
548	20241210	101100	136480680	17800	17780	17800	17780	225
549	20241210	101000	132475710	17790	17760	17790	17760	125
550	20241210	100900	130252440	17770	17770	17770	17770	3
551	20241210	100800	130199130	17800	17760	17800	17750	7
552	20241210	100700	130074790	17760	17760	17760	17760	0
553	20241210	100600	130074790	17760	17760	17760	17760	13
554	20241210	100500	129843910	17760	17770	17770	17760	21
555	20241210	100400	129470800	17770	17770	17770	17770	12
556	20241210	100300	129257560	17770	17770	17770	17770	1
557	20241210	100200	129239790	17770	17770	17770	17770	0
558	20241210	100100	129239790	17770	17770	17770	17770	0
559	20241210	100000	129239790	17770	17770	17770	17770	3
560	20241210	095900	129186480	17770	17770	17770	17770	0
561	20241210	095800	129186480	17770	17780	17780	17770	11
562	20241210	095700	128990980	17770	17770	17770	17770	0
563	20241210	095600	128990980	17770	17770	17770	17770	0
564	20241210	095500	128990980	17770	17770	17770	17770	0
565	20241210	095400	128990980	17770	17770	17770	17770	0
566	20241210	095300	128990980	17770	17810	17810	17770	8
567	20241210	095200	128848740	17870	17870	17870	17870	1
568	20241210	095100	128830870	17770	17770	17770	17770	44
569	20241210	095000	128048990	17870	17870	17870	17870	0
570	20241210	094900	128048990	17870	17840	17870	17840	355
571	20241210	094800	121714490	17770	17770	17770	17770	0
572	20241210	094700	121714490	17770	17780	17780	17770	200
573	20241210	094600	118159330	17870	17870	17870	17870	13
574	20241210	094500	117927020	17780	17780	17780	17780	2
575	20241210	094400	117891460	17780	17780	17780	17780	6
576	20241210	094300	117784780	17880	17880	17880	17880	39
577	20241210	094200	117087460	17770	17880	17880	17770	7
578	20241210	094100	116962960	17880	17880	17880	17880	102
579	20241210	094000	115139200	17760	17880	17880	17760	99
580	20241210	093900	113369670	17880	17900	17900	17880	508
581	20241210	093800	104285100	17920	17920	17920	17920	5
582	20241210	093700	104195500	17920	17920	17920	17920	1
583	20241210	093600	104177580	17920	17920	17920	17920	4
584	20241210	093500	104105900	17920	17920	17920	17920	22
585	20241210	093400	103711660	17920	17920	17920	17920	0
586	20241210	093300	103711660	17920	17920	17920	17920	1
587	20241210	093200	103693740	17930	17930	17930	17930	3
588	20241210	093100	103639950	17930	17880	17930	17880	128
589	20241210	093000	101350710	17870	17870	17870	17870	36
590	20241210	092900	100707390	17890	17890	17890	17890	2
591	20241210	092800	100671610	17870	17870	17870	17870	452
592	20241210	092700	92594370	17890	17890	17890	17890	43
593	20241210	092600	91825100	17900	17870	17900	17870	436
594	20241210	092500	84030700	17850	17670	17850	17670	590
595	20241210	092400	73515180	17660	17660	17660	17660	0
596	20241210	092300	73515180	17660	17660	17660	17660	11
597	20241210	092200	73320920	17660	17670	17670	17660	13
598	20241210	092100	73091330	17670	17670	17670	17670	100
599	20241210	092000	71324330	17800	17800	17800	17800	2
600	20241210	091900	71288730	17820	17820	17820	17820	100
601	20241210	091800	69506730	17820	17820	17820	17820	28
602	20241210	091700	69007770	17820	17820	17820	17820	1
603	20241210	091600	68989950	17660	17660	17660	17660	0
604	20241210	091500	68989950	17660	17660	17660	17660	0
605	20241210	091400	68989950	17660	17790	17960	17660	661
606	20241210	091300	57180450	17790	17660	17790	17660	250
607	20241210	091200	52749350	17650	17650	17650	17650	107
608	20241210	091100	50860800	17640	17750	17750	17640	203
609	20241210	091000	47279330	17770	17770	17770	17770	8
610	20241210	090900	47137170	17720	17710	17720	17710	56
611	20241210	090800	46145100	17690	17650	17700	17400	287
612	20241210	090700	41075590	17650	17630	17650	17630	313
613	20241210	090600	35555240	17400	17590	17650	17400	29
614	20241210	090500	35045100	17590	17500	17590	17500	323
615	20241210	090400	29366010	17310	17500	17500	17310	92
616	20241210	090300	27762280	17500	17480	17500	17480	331
617	20241210	090200	21972320	17480	17480	17490	17290	90
618	20241210	090100	20401320	17260	17260	17260	17260	0
619	20241210	090000	20401320	17260	17260	17260	17260	1182