KissMeData/044490/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193000	589831130	9610	9610	9610	9610	559
3	20241210	192900	589831130	9610	9610	9610	9610	0
4	20241210	192800	589831130	9610	9610	9610	9610	0
5	20241210	192700	589831130	9610	9610	9610	9610	0
6	20241210	192600	589831130	9610	9610	9610	9610	0
7	20241210	192500	589831130	9610	9610	9610	9610	0
8	20241210	192400	589831130	9610	9610	9610	9610	0
9	20241210	192300	589831130	9610	9610	9610	9610	0
10	20241210	192200	589831130	9610	9610	9610	9610	0
11	20241210	192100	589831130	9610	9610	9610	9610	0
12	20241210	192000	589831130	9610	9610	9610	9610	0
13	20241210	191900	589831130	9610	9610	9610	9610	0
14	20241210	191800	589831130	9610	9610	9610	9610	0
15	20241210	191700	589831130	9610	9610	9610	9610	0
16	20241210	191600	589831130	9610	9610	9610	9610	0
17	20241210	191500	589831130	9610	9610	9610	9610	0
18	20241210	191400	589831130	9610	9610	9610	9610	0
19	20241210	191300	589831130	9610	9610	9610	9610	0
20	20241210	191200	589831130	9610	9610	9610	9610	0
21	20241210	191100	589831130	9610	9610	9610	9610	0
22	20241210	191000	589831130	9610	9610	9610	9610	0
23	20241210	190900	589831130	9610	9610	9610	9610	0
24	20241210	190800	589831130	9610	9610	9610	9610	0
25	20241210	190700	589831130	9610	9610	9610	9610	0
26	20241210	190600	589831130	9610	9610	9610	9610	0
27	20241210	190500	589831130	9610	9610	9610	9610	0
28	20241210	190400	589831130	9610	9610	9610	9610	0
29	20241210	190300	589831130	9610	9610	9610	9610	0
30	20241210	190200	589831130	9610	9610	9610	9610	0
31	20241210	190100	589831130	9610	9610	9610	9610	0
32	20241210	190000	589831130	9610	9610	9610	9610	559
33	20241210	185900	589831130	9610	9610	9610	9610	0
34	20241210	185800	589831130	9610	9610	9610	9610	0
35	20241210	185700	589831130	9610	9610	9610	9610	0
36	20241210	185600	589831130	9610	9610	9610	9610	0
37	20241210	185500	589831130	9610	9610	9610	9610	0
38	20241210	185400	589831130	9610	9610	9610	9610	0
39	20241210	185300	589831130	9610	9610	9610	9610	0
40	20241210	185200	589831130	9610	9610	9610	9610	0
41	20241210	185100	589831130	9610	9610	9610	9610	0
42	20241210	185000	589831130	9610	9610	9610	9610	0
43	20241210	184900	589831130	9610	9610	9610	9610	0
44	20241210	184800	589831130	9610	9610	9610	9610	0
45	20241210	184700	589831130	9610	9610	9610	9610	0
46	20241210	184600	589831130	9610	9610	9610	9610	0
47	20241210	184500	589831130	9610	9610	9610	9610	0
48	20241210	184400	589831130	9610	9610	9610	9610	0
49	20241210	184300	589831130	9610	9610	9610	9610	0
50	20241210	184200	589831130	9610	9610	9610	9610	0
51	20241210	184100	589831130	9610	9610	9610	9610	0
52	20241210	184000	589831130	9610	9610	9610	9610	0
53	20241210	183900	589831130	9610	9610	9610	9610	0
54	20241210	183800	589831130	9610	9610	9610	9610	0
55	20241210	183700	589831130	9610	9610	9610	9610	0
56	20241210	183600	589831130	9610	9610	9610	9610	0
57	20241210	183500	589831130	9610	9610	9610	9610	0
58	20241210	183400	589831130	9610	9610	9610	9610	0
59	20241210	183300	589831130	9610	9610	9610	9610	0
60	20241210	183200	589831130	9610	9610	9610	9610	0
61	20241210	183100	589831130	9610	9610	9610	9610	0
62	20241210	183000	589831130	9610	9610	9610	9610	559
63	20241210	182900	589831130	9610	9610	9610	9610	0
64	20241210	182800	589831130	9610	9610	9610	9610	0
65	20241210	182700	589831130	9610	9610	9610	9610	0
66	20241210	182600	589831130	9610	9610	9610	9610	0
67	20241210	182500	589831130	9610	9610	9610	9610	0
68	20241210	182400	589831130	9610	9610	9610	9610	0
69	20241210	182300	589831130	9610	9610	9610	9610	0
70	20241210	182200	589831130	9610	9610	9610	9610	0
71	20241210	182100	589831130	9610	9610	9610	9610	0
72	20241210	182000	589831130	9610	9610	9610	9610	0
73	20241210	181900	589831130	9610	9610	9610	9610	0
74	20241210	181800	589831130	9610	9610	9610	9610	0
75	20241210	181700	589831130	9610	9610	9610	9610	0
76	20241210	181600	589831130	9610	9610	9610	9610	0
77	20241210	181500	589831130	9610	9610	9610	9610	0
78	20241210	181400	589831130	9610	9610	9610	9610	0
79	20241210	181300	589831130	9610	9610	9610	9610	0
80	20241210	181200	589831130	9610	9610	9610	9610	0
81	20241210	181100	589831130	9610	9610	9610	9610	0
82	20241210	181000	589831130	9610	9610	9610	9610	0
83	20241210	180900	589831130	9610	9610	9610	9610	0
84	20241210	180800	589831130	9610	9610	9610	9610	0
85	20241210	180700	589831130	9610	9610	9610	9610	0
86	20241210	180600	589831130	9610	9610	9610	9610	0
87	20241210	180500	589831130	9610	9610	9610	9610	0
88	20241210	180400	589831130	9610	9610	9610	9610	0
89	20241210	180300	589831130	9610	9610	9610	9610	0
90	20241210	180200	589831130	9610	9610	9610	9610	0
91	20241210	180100	589831130	9610	9610	9610	9610	0
92	20241210	180000	589831130	9610	9610	9610	9610	559
93	20241210	175900	589831130	9610	9610	9610	9610	0
94	20241210	175800	589831130	9610	9610	9610	9610	0
95	20241210	175700	589831130	9610	9610	9610	9610	0
96	20241210	175600	589831130	9610	9610	9610	9610	0
97	20241210	175500	589831130	9610	9610	9610	9610	0
98	20241210	175400	589831130	9610	9610	9610	9610	0
99	20241210	175300	589831130	9610	9610	9610	9610	0
100	20241210	175200	589831130	9610	9610	9610	9610	0
101	20241210	175100	589831130	9610	9610	9610	9610	0
102	20241210	175000	589831130	9610	9610	9610	9610	0
103	20241210	174900	589831130	9610	9610	9610	9610	0
104	20241210	174800	589831130	9610	9610	9610	9610	0
105	20241210	174700	589831130	9610	9610	9610	9610	0
106	20241210	174600	589831130	9610	9610	9610	9610	0
107	20241210	174500	589831130	9610	9610	9610	9610	0
108	20241210	174400	589831130	9610	9610	9610	9610	0
109	20241210	174300	589831130	9610	9610	9610	9610	0
110	20241210	174200	589831130	9610	9610	9610	9610	0
111	20241210	174100	589831130	9610	9610	9610	9610	0
112	20241210	174000	589831130	9610	9610	9610	9610	0
113	20241210	173900	589831130	9610	9610	9610	9610	0
114	20241210	173800	589831130	9610	9610	9610	9610	0
115	20241210	173700	589831130	9610	9610	9610	9610	0
116	20241210	173600	589831130	9610	9610	9610	9610	0
117	20241210	173500	589831130	9610	9610	9610	9610	0
118	20241210	173400	589831130	9610	9610	9610	9610	0
119	20241210	173300	589831130	9610	9610	9610	9610	0
120	20241210	173200	589831130	9610	9610	9610	9610	0
121	20241210	173100	589831130	9610	9610	9610	9610	0
122	20241210	173000	589831130	9610	9610	9610	9610	559
123	20241210	172900	589831130	9610	9610	9610	9610	0
124	20241210	172800	589831130	9610	9610	9610	9610	0
125	20241210	172700	589831130	9610	9610	9610	9610	0
126	20241210	172600	589831130	9610	9610	9610	9610	0
127	20241210	172500	589831130	9610	9610	9610	9610	0
128	20241210	172400	589831130	9610	9610	9610	9610	0
129	20241210	172300	589831130	9610	9610	9610	9610	0
130	20241210	172200	589831130	9610	9610	9610	9610	0
131	20241210	172100	589831130	9610	9610	9610	9610	0
132	20241210	172000	589831130	9610	9610	9610	9610	0
133	20241210	171900	589831130	9610	9610	9610	9610	0
134	20241210	171800	589831130	9610	9610	9610	9610	0
135	20241210	171700	589831130	9610	9610	9610	9610	0
136	20241210	171600	589831130	9610	9610	9610	9610	0
137	20241210	171500	589831130	9610	9610	9610	9610	0
138	20241210	171400	589831130	9610	9610	9610	9610	0
139	20241210	171300	589831130	9610	9610	9610	9610	0
140	20241210	171200	589831130	9610	9610	9610	9610	0
141	20241210	171100	589831130	9610	9610	9610	9610	0
142	20241210	171000	589831130	9610	9610	9610	9610	0
143	20241210	170900	589831130	9610	9610	9610	9610	0
144	20241210	170800	589831130	9610	9610	9610	9610	0
145	20241210	170700	589831130	9610	9610	9610	9610	0
146	20241210	170600	589831130	9610	9610	9610	9610	0
147	20241210	170500	589831130	9610	9610	9610	9610	0
148	20241210	170400	589831130	9610	9610	9610	9610	0
149	20241210	170300	589831130	9610	9610	9610	9610	0
150	20241210	170200	589831130	9610	9610	9610	9610	0
151	20241210	170100	589831130	9610	9610	9610	9610	0
152	20241210	170000	589831130	9610	9610	9610	9610	559
153	20241210	165900	589831130	9610	9610	9610	9610	0
154	20241210	165800	589831130	9610	9610	9610	9610	0
155	20241210	165700	589831130	9610	9610	9610	9610	0
156	20241210	165600	589831130	9610	9610	9610	9610	0
157	20241210	165500	589831130	9610	9610	9610	9610	0
158	20241210	165400	589831130	9610	9610	9610	9610	0
159	20241210	165300	589831130	9610	9610	9610	9610	0
160	20241210	165200	589831130	9610	9610	9610	9610	0
161	20241210	165100	589831130	9610	9610	9610	9610	0
162	20241210	165000	589831130	9610	9610	9610	9610	0
163	20241210	164900	589831130	9610	9610	9610	9610	0
164	20241210	164800	589831130	9610	9610	9610	9610	0
165	20241210	164700	589831130	9610	9610	9610	9610	0
166	20241210	164600	589831130	9610	9610	9610	9610	0
167	20241210	164500	589831130	9610	9610	9610	9610	0
168	20241210	164400	589831130	9610	9610	9610	9610	0
169	20241210	164300	589831130	9610	9610	9610	9610	0
170	20241210	164200	589831130	9610	9610	9610	9610	0
171	20241210	164100	589831130	9610	9610	9610	9610	0
172	20241210	164000	589831130	9610	9610	9610	9610	0
173	20241210	163900	589831130	9610	9610	9610	9610	0
174	20241210	163800	589831130	9610	9610	9610	9610	0
175	20241210	163700	589831130	9610	9610	9610	9610	0
176	20241210	163600	589831130	9610	9610	9610	9610	0
177	20241210	163500	589831130	9610	9610	9610	9610	0
178	20241210	163400	589831130	9610	9610	9610	9610	0
179	20241210	163300	589831130	9610	9610	9610	9610	0
180	20241210	163200	589831130	9610	9610	9610	9610	0
181	20241210	163100	589831130	9610	9610	9610	9610	0
182	20241210	163000	589831130	9610	9610	9610	9610	559
183	20241210	162900	589831130	9610	9610	9610	9610	0
184	20241210	162800	589831130	9610	9610	9610	9610	0
185	20241210	162700	589831130	9610	9610	9610	9610	0
186	20241210	162600	589831130	9610	9610	9610	9610	0
187	20241210	162500	589831130	9610	9610	9610	9610	0
188	20241210	162400	589831130	9610	9610	9610	9610	0
189	20241210	162300	589831130	9610	9610	9610	9610	0
190	20241210	162200	589831130	9610	9610	9610	9610	0
191	20241210	162100	589831130	9610	9610	9610	9610	0
192	20241210	162000	589831130	9610	9610	9610	9610	0
193	20241210	161900	589831130	9610	9610	9610	9610	0
194	20241210	161800	589831130	9610	9610	9610	9610	0
195	20241210	161700	589831130	9610	9610	9610	9610	0
196	20241210	161600	589831130	9610	9610	9610	9610	0
197	20241210	161500	589831130	9610	9610	9610	9610	0
198	20241210	161400	589831130	9610	9610	9610	9610	0
199	20241210	161300	589831130	9610	9610	9610	9610	0
200	20241210	161200	589831130	9610	9610	9610	9610	0
201	20241210	161100	589831130	9610	9610	9610	9610	0
202	20241210	161000	589831130	9610	9610	9610	9610	0
203	20241210	160900	589831130	9610	9610	9610	9610	0
204	20241210	160800	589831130	9610	9610	9610	9610	0
205	20241210	160700	589831130	9610	9610	9610	9610	0
206	20241210	160600	589831130	9610	9610	9610	9610	0
207	20241210	160500	589831130	9610	9610	9610	9610	0
208	20241210	160400	589831130	9610	9610	9610	9610	0
209	20241210	160300	589831130	9610	9610	9610	9610	0
210	20241210	160200	589831130	9610	9610	9610	9610	0
211	20241210	160100	589831130	9610	9610	9610	9610	0
212	20241210	160000	589831130	9610	9610	9610	9610	559
213	20241210	155900	589831130	9610	9610	9610	9610	0
214	20241210	155800	589831130	9610	9610	9610	9610	0
215	20241210	155700	589831130	9610	9610	9610	9610	0
216	20241210	155600	589831130	9610	9610	9610	9610	0
217	20241210	155500	589831130	9610	9610	9610	9610	0
218	20241210	155400	589831130	9610	9610	9610	9610	0
219	20241210	155300	589831130	9610	9610	9610	9610	0
220	20241210	155200	589831130	9610	9610	9610	9610	0
221	20241210	155100	589831130	9610	9610	9610	9610	0
222	20241210	155000	589831130	9610	9610	9610	9610	0
223	20241210	154900	589831130	9610	9610	9610	9610	0
224	20241210	154800	589831130	9610	9610	9610	9610	0
225	20241210	154700	589831130	9610	9610	9610	9610	0
226	20241210	154600	589831130	9610	9610	9610	9610	0
227	20241210	154500	589831130	9610	9610	9610	9610	0
228	20241210	154400	589831130	9610	9610	9610	9610	0
229	20241210	154300	589831130	9610	9610	9610	9610	0
230	20241210	154200	589831130	9610	9610	9610	9610	0
231	20241210	154100	589831130	9610	9610	9610	9610	0
232	20241210	154000	589831130	9610	9610	9610	9610	0
233	20241210	153900	589831130	9610	9610	9610	9610	0
234	20241210	153800	589831130	9610	9610	9610	9610	0
235	20241210	153700	589831130	9610	9610	9610	9610	0
236	20241210	153600	589831130	9610	9610	9610	9610	0
237	20241210	153500	589831130	9610	9610	9610	9610	0
238	20241210	153400	589831130	9610	9610	9610	9610	0
239	20241210	153300	589831130	9610	9610	9610	9610	0
240	20241210	153200	589831130	9610	9610	9610	9610	0
241	20241210	153100	589831130	9610	9610	9610	9610	0
242	20241210	153000	589831130	9610	9610	9610	9610	1118
243	20241210	152900	584459140	9610	9610	9610	9610	0
244	20241210	152800	584459140	9610	9610	9610	9610	0
245	20241210	152700	584459140	9610	9610	9610	9610	0
246	20241210	152600	584459140	9610	9610	9610	9610	0
247	20241210	152500	584459140	9610	9610	9610	9610	0
248	20241210	152400	584459140	9610	9610	9610	9610	0
249	20241210	152300	584459140	9610	9610	9610	9610	0
250	20241210	152200	584459140	9610	9610	9610	9610	0
251	20241210	152100	584459140	9610	9610	9610	9610	0
252	20241210	152000	584459140	9610	9610	9610	9610	0
253	20241210	151900	584459140	9610	9610	9610	9610	32
254	20241210	151800	584151620	9620	9620	9620	9620	28
255	20241210	151700	583882260	9600	9610	9610	9600	16
256	20241210	151600	583728600	9620	9620	9620	9620	31
257	20241210	151500	583430380	9620	9610	9620	9610	202
258	20241210	151400	581489090	9610	9610	9610	9610	31
259	20241210	151300	581191180	9600	9600	9600	9600	5
260	20241210	151200	581143180	9610	9600	9610	9600	46
261	20241210	151100	580701250	9610	9600	9610	9600	109
262	20241210	151000	579654740	9580	9580	9580	9580	5
263	20241210	150900	579606840	9590	9590	9590	9590	209
264	20241210	150800	577602530	9590	9580	9590	9580	100
265	20241210	150700	576644320	9580	9580	9580	9580	57
266	20241210	150600	576098260	9580	9570	9580	9570	108
267	20241210	150500	575063670	9570	9570	9570	9570	0
268	20241210	150400	575063670	9570	9570	9570	9570	0
269	20241210	150300	575063670	9570	9570	9570	9570	5
270	20241210	150200	575015820	9570	9570	9570	9570	0
271	20241210	150100	575015820	9570	9570	9570	9570	0
272	20241210	150000	575015820	9570	9570	9570	9570	2
273	20241210	145900	574996680	9580	9590	9590	9580	978
274	20241210	145800	565618640	9590	9590	9590	9590	0
275	20241210	145700	565618640	9590	9600	9600	9590	304
276	20241210	145600	562703260	9590	9600	9600	9590	7
277	20241210	145500	562636120	9600	9600	9600	9600	7
278	20241210	145400	562568920	9600	9600	9600	9600	0
279	20241210	145300	562568920	9600	9600	9600	9600	98
280	20241210	145200	561628120	9600	9600	9600	9580	353
281	20241210	145100	558239390	9590	9590	9590	9590	99
282	20241210	145000	557289980	9570	9570	9570	9570	0
283	20241210	144900	557289980	9570	9570	9570	9570	5
284	20241210	144800	557242130	9570	9570	9570	9570	0
285	20241210	144700	557242130	9570	9590	9590	9570	1103
286	20241210	144600	546683070	9590	9590	9590	9590	0
287	20241210	144500	546683070	9590	9610	9610	9590	23
288	20241210	144400	546462160	9590	9590	9590	9590	0
289	20241210	144300	546462160	9590	9610	9610	9590	2405
290	20241210	144200	523379780	9610	9630	9630	9610	55
291	20241210	144100	522850230	9630	9630	9630	9630	10
292	20241210	144000	522753930	9620	9640	9640	9620	151
293	20241210	143900	521300290	9620	9630	9630	9620	12
294	20241210	143800	521184740	9630	9620	9640	9620	132
295	20241210	143700	519913640	9620	9620	9620	9620	6
296	20241210	143600	519855920	9610	9610	9610	9610	11
297	20241210	143500	519750210	9610	9620	9620	9610	35
298	20241210	143400	519413560	9620	9620	9620	9620	51
299	20241210	143300	518922940	9610	9610	9610	9610	10
300	20241210	143200	518826840	9610	9610	9610	9610	16
301	20241210	143100	518673080	9630	9630	9630	9630	0
302	20241210	143000	518673080	9630	9630	9630	9630	0
303	20241210	142900	518673080	9630	9630	9630	9630	62
304	20241210	142800	518076020	9630	9630	9630	9630	5
305	20241210	142700	518027870	9640	9640	9640	9640	31
306	20241210	142600	517729030	9630	9630	9630	9630	1
307	20241210	142500	517719400	9630	9630	9630	9630	5
308	20241210	142400	517671250	9650	9650	9650	9650	0
309	20241210	142300	517671250	9650	9650	9650	9650	0
310	20241210	142200	517671250	9650	9650	9650	9650	34
311	20241210	142100	517343150	9640	9630	9640	9630	123
312	20241210	142000	516157500	9630	9630	9630	9630	0
313	20241210	141900	516157500	9630	9630	9630	9630	2
314	20241210	141800	516138240	9640	9650	9650	9640	32
315	20241210	141700	515829460	9640	9620	9640	9620	253
316	20241210	141600	513392200	9610	9610	9610	9610	0
317	20241210	141500	513392200	9610	9610	9610	9610	1
318	20241210	141400	513382590	9610	9620	9620	9610	30
319	20241210	141300	513094040	9620	9620	9620	9620	64
320	20241210	141200	512478360	9610	9610	9610	9610	2
321	20241210	141100	512459140	9610	9610	9610	9610	6
322	20241210	141000	512401480	9620	9620	9620	9620	0
323	20241210	140900	512401480	9620	9610	9620	9610	345
324	20241210	140800	509083320	9600	9600	9600	9600	5
325	20241210	140700	509035320	9610	9600	9610	9600	102
326	20241210	140600	508055120	9600	9600	9600	9600	0
327	20241210	140500	508055120	9600	9600	9600	9600	2
328	20241210	140400	508035920	9610	9610	9610	9610	14
329	20241210	140300	507901380	9610	9610	9610	9610	17
330	20241210	140200	507738010	9600	9600	9600	9600	0
331	20241210	140100	507738010	9600	9610	9610	9600	805
332	20241210	140000	500004370	9620	9620	9620	9620	0
333	20241210	135900	500004370	9620	9620	9620	9620	0
334	20241210	135800	500004370	9620	9610	9620	9610	28
335	20241210	135700	499735030	9610	9620	9620	9610	25
336	20241210	135600	499494580	9620	9620	9620	9620	0
337	20241210	135500	499494580	9620	9620	9620	9620	26
338	20241210	135400	499244460	9610	9610	9610	9610	5
339	20241210	135300	499196410	9620	9620	9620	9620	0
340	20241210	135200	499196410	9620	9610	9620	9610	51
341	20241210	135100	498705990	9610	9600	9610	9600	139
342	20241210	135000	497370210	9600	9600	9600	9600	5
343	20241210	134900	497322210	9600	9600	9600	9600	0
344	20241210	134800	497322210	9600	9600	9600	9600	2
345	20241210	134700	497303010	9600	9610	9610	9600	38
346	20241210	134600	496937890	9600	9600	9600	9600	2
347	20241210	134500	496918690	9610	9610	9610	9610	20
348	20241210	134400	496726490	9600	9600	9600	9600	0
349	20241210	134300	496726490	9600	9610	9610	9600	59
350	20241210	134200	496159570	9600	9600	9600	9600	0
351	20241210	134100	496159570	9600	9600	9600	9600	2
352	20241210	134000	496140370	9610	9610	9610	9600	11
353	20241210	133900	496034710	9610	9610	9610	9610	19
354	20241210	133800	495852120	9620	9620	9620	9620	13
355	20241210	133700	495727060	9620	9600	9620	9600	24
356	20241210	133600	495496280	9620	9620	9620	9620	3
357	20241210	133500	495467420	9600	9610	9610	9600	2000
358	20241210	133400	476258250	9610	9630	9630	9610	102
359	20241210	133300	475277990	9610	9630	9640	9610	347
360	20241210	133200	471938010	9620	9620	9620	9620	2
361	20241210	133100	471918770	9620	9620	9620	9620	0
362	20241210	133000	471918770	9620	9620	9620	9620	5
363	20241210	132900	471870670	9620	9620	9620	9620	102
364	20241210	132800	470889430	9630	9630	9630	9630	7
365	20241210	132700	470822020	9620	9620	9620	9620	0
366	20241210	132600	470822020	9620	9630	9630	9620	54
367	20241210	132500	470302050	9620	9620	9620	9620	11
368	20241210	132400	470196230	9610	9610	9610	9610	0
369	20241210	132300	470196230	9610	9630	9630	9610	8
370	20241210	132200	470119310	9630	9630	9630	9630	9
371	20241210	132100	470032640	9630	9630	9630	9630	56
372	20241210	132000	469493360	9620	9630	9630	9620	9
373	20241210	131900	469406760	9630	9630	9630	9610	21
374	20241210	131800	469204630	9630	9630	9630	9630	24
375	20241210	131700	468973510	9630	9640	9640	9630	34
376	20241210	131600	468645760	9610	9610	9610	9610	5
377	20241210	131500	468597710	9630	9620	9630	9620	33
378	20241210	131400	468279980	9620	9600	9620	9600	572
379	20241210	131300	462782940	9590	9590	9590	9590	2
380	20241210	131200	462763760	9590	9590	9590	9590	5
381	20241210	131100	462715810	9600	9600	9600	9600	74
382	20241210	131000	462005410	9600	9610	9610	9600	3
383	20241210	130900	461976600	9600	9610	9610	9600	20
384	20241210	130800	461784450	9610	9610	9610	9610	1
385	20241210	130700	461774840	9610	9610	9610	9610	10
386	20241210	130600	461678740	9610	9600	9610	9600	70
387	20241210	130500	461006110	9600	9610	9610	9600	108
388	20241210	130400	459969250	9610	9600	9610	9600	169
389	20241210	130300	458346590	9590	9590	9590	9590	1
390	20241210	130200	458337000	9590	9590	9590	9590	6
391	20241210	130100	458279460	9590	9590	9590	9590	52
392	20241210	130000	457780780	9590	9590	9590	9590	0
393	20241210	125900	457780780	9590	9590	9590	9590	7
394	20241210	125800	457713650	9590	9590	9590	9590	0
395	20241210	125700	457713650	9590	9590	9590	9590	0
396	20241210	125600	457713650	9590	9590	9590	9590	0
397	20241210	125500	457713650	9590	9620	9620	9590	41
398	20241210	125400	457319380	9610	9610	9610	9610	5
399	20241210	125300	457271330	9600	9600	9600	9600	0
400	20241210	125200	457271330	9600	9590	9600	9590	67
401	20241210	125100	456628190	9600	9600	9600	9600	17
402	20241210	125000	456464990	9600	9600	9600	9600	58
403	20241210	124900	455908190	9610	9610	9610	9610	6
404	20241210	124800	455850530	9610	9600	9610	9590	76
405	20241210	124700	455120920	9600	9600	9600	9590	13
406	20241210	124600	454996150	9600	9570	9600	9570	1242
407	20241210	124500	443098230	9560	9560	9560	9560	7
408	20241210	124400	443031310	9570	9570	9570	9570	0
409	20241210	124300	443031310	9570	9570	9570	9570	138
410	20241210	124200	441710650	9580	9580	9580	9570	37
411	20241210	124100	441356210	9580	9580	9580	9570	96
412	20241210	124000	440436590	9570	9570	9570	9570	1
413	20241210	123900	440427020	9570	9570	9570	9570	0
414	20241210	123800	440427020	9570	9570	9580	9570	249
415	20241210	123700	438044070	9560	9580	9580	9560	12
416	20241210	123600	437929150	9550	9580	9580	9550	309
417	20241210	123500	434977930	9580	9580	9580	9570	30
418	20241210	123400	434690550	9580	9550	9580	9550	203
419	20241210	123300	432749450	9540	9540	9540	9540	2
420	20241210	123200	432730370	9540	9540	9540	9540	0
421	20241210	123100	432730370	9540	9540	9540	9540	5
422	20241210	123000	432682670	9540	9540	9540	9540	0
423	20241210	122900	432682670	9540	9540	9540	9540	0
424	20241210	122800	432682670	9540	9540	9540	9540	326
425	20241210	122700	429572630	9540	9540	9540	9530	1316
426	20241210	122600	417028050	9540	9550	9550	9540	2508
427	20241210	122500	393079730	9550	9560	9560	9550	400
428	20241210	122400	389257730	9560	9570	9570	9560	62
429	20241210	122300	388664440	9560	9560	9560	9560	2
430	20241210	122200	388645320	9570	9570	9570	9570	0
431	20241210	122100	388645320	9570	9560	9570	9560	6
432	20241210	122000	388587950	9580	9580	9580	9580	48
433	20241210	121900	388128110	9580	9580	9580	9580	1
434	20241210	121800	388118530	9550	9550	9550	9550	0
435	20241210	121700	388118530	9550	9580	9580	9550	339
436	20241210	121600	384874620	9580	9540	9590	9540	688
437	20241210	121500	378287330	9540	9580	9580	9540	259
438	20241210	121400	375812730	9590	9580	9590	9530	2110
439	20241210	121300	355682810	9580	9580	9580	9580	114
440	20241210	121200	354590690	9580	9580	9580	9580	0
441	20241210	121100	354590690	9580	9580	9580	9580	325
442	20241210	121000	351477190	9580	9590	9590	9580	8
443	20241210	120900	351400520	9610	9610	9610	9580	424
444	20241210	120800	347331780	9610	9610	9610	9610	1
445	20241210	120700	347322170	9610	9610	9610	9610	29
446	20241210	120600	347043480	9610	9630	9630	9610	471
447	20241210	120500	342512040	9630	9630	9630	9630	1
448	20241210	120400	342502410	9630	9630	9630	9630	0
449	20241210	120300	342502410	9630	9630	9630	9630	5
450	20241210	120200	342454260	9630	9630	9630	9630	2
451	20241210	120100	342435000	9650	9650	9650	9650	0
452	20241210	120000	342435000	9650	9660	9660	9630	7
453	20241210	115900	342367540	9660	9660	9660	9660	32
454	20241210	115800	342058420	9660	9630	9660	9630	208
455	20241210	115700	340051800	9630	9630	9630	9630	5
456	20241210	115600	340003650	9630	9630	9630	9630	0
457	20241210	115500	340003650	9630	9630	9630	9630	2
458	20241210	115400	339984390	9640	9640	9640	9640	2
459	20241210	115300	339965110	9630	9630	9630	9630	6
460	20241210	115200	339907330	9650	9650	9650	9650	1
461	20241210	115100	339897680	9640	9640	9640	9640	1
462	20241210	115000	339888040	9630	9630	9640	9630	8
463	20241210	114900	339810990	9650	9650	9650	9650	22
464	20241210	114800	339598690	9650	9650	9650	9650	5
465	20241210	114700	339550440	9630	9630	9630	9630	0
466	20241210	114600	339550440	9630	9660	9660	9630	6
467	20241210	114500	339492630	9670	9670	9670	9670	0
468	20241210	114400	339492630	9670	9640	9670	9640	206
469	20241210	114300	337504230	9640	9630	9640	9630	6
470	20241210	114200	337446440	9640	9640	9640	9640	40
471	20241210	114100	337060840	9630	9630	9630	9630	0
472	20241210	114000	337060840	9630	9630	9630	9630	301
473	20241210	113900	334162210	9630	9640	9640	9630	7
474	20241210	113800	334094780	9650	9650	9650	9650	10
475	20241210	113700	333998280	9630	9630	9630	9630	18
476	20241210	113600	333824940	9630	9630	9630	9630	5
477	20241210	113500	333776790	9670	9670	9670	9670	0
478	20241210	113400	333776790	9670	9670	9670	9670	0
479	20241210	113300	333776790	9670	9660	9670	9660	32
480	20241210	113200	333467360	9630	9660	9660	9630	164
481	20241210	113100	331883270	9650	9650	9650	9650	10
482	20241210	113000	331786770	9650	9650	9650	9650	2
483	20241210	112900	331767470	9640	9640	9640	9640	6
484	20241210	112800	331709630	9660	9660	9660	9660	1
485	20241210	112700	331699970	9650	9640	9650	9640	69
486	20241210	112600	331034160	9630	9630	9630	9630	5
487	20241210	112500	330986010	9650	9640	9650	9630	74
488	20241210	112400	330272740	9650	9650	9650	9650	35
489	20241210	112300	329934990	9640	9640	9640	9640	56
490	20241210	112200	329395150	9630	9630	9630	9630	7
491	20241210	112100	329327740	9650	9650	9650	9650	0
492	20241210	112000	329327740	9650	9650	9650	9650	34
493	20241210	111900	328999640	9630	9630	9630	9630	5
494	20241210	111800	328951490	9640	9640	9640	9640	9
495	20241210	111700	328864730	9640	9640	9640	9640	0
496	20241210	111600	328864730	9640	9640	9640	9640	46
497	20241210	111500	328421290	9630	9640	9640	9630	54
498	20241210	111400	327900810	9630	9630	9630	9630	0
499	20241210	111300	327900810	9630	9630	9630	9630	0
500	20241210	111200	327900810	9630	9630	9630	9630	5
501	20241210	111100	327852660	9650	9650	9650	9650	36
502	20241210	111000	327505260	9650	9650	9650	9650	39
503	20241210	110900	327128910	9630	9630	9630	9630	10
504	20241210	110800	327032610	9630	9660	9660	9630	40
505	20241210	110700	326646410	9650	9650	9650	9650	11
506	20241210	110600	326540260	9650	9640	9650	9640	16
507	20241210	110500	326385870	9640	9630	9640	9610	100
508	20241210	110400	325422380	9620	9630	9630	9620	41
509	20241210	110300	325027700	9640	9640	9640	9640	39
510	20241210	110200	324651740	9660	9660	9660	9660	60
511	20241210	110100	324072140	9650	9650	9650	9650	5
512	20241210	110000	324023890	9660	9660	9660	9660	0
513	20241210	105900	324023890	9660	9660	9660	9660	106
514	20241210	105800	322999930	9620	9660	9660	9620	80
515	20241210	105700	322227340	9660	9680	9680	9660	5
516	20241210	105600	322178980	9660	9660	9660	9660	0
517	20241210	105500	322178980	9660	9660	9660	9660	5
518	20241210	105400	322130680	9670	9680	9680	9670	101
519	20241210	105300	321153050	9680	9680	9680	9680	100
520	20241210	105200	320185050	9690	9690	9690	9690	35
521	20241210	105100	319845900	9680	9680	9680	9680	6
522	20241210	105000	319787820	9700	9700	9700	9700	28
523	20241210	104900	319516220	9700	9690	9700	9690	892
524	20241210	104800	310868280	9690	9670	9690	9670	1056
525	20241210	104700	300646010	9670	9670	9670	9670	6
526	20241210	104600	300587990	9680	9680	9680	9680	87
527	20241210	104500	299745830	9670	9670	9670	9670	0
528	20241210	104400	299745830	9670	9670	9670	9670	6
529	20241210	104300	299687810	9680	9680	9680	9680	32
530	20241210	104200	299378050	9670	9670	9670	9670	0
531	20241210	104100	299378050	9670	9660	9670	9660	14
532	20241210	104000	299242720	9670	9670	9670	9670	135
533	20241210	103900	297937270	9660	9660	9660	9660	0
534	20241210	103800	297937270	9660	9630	9660	9630	137
535	20241210	103700	296617060	9640	9630	9640	9630	308
536	20241210	103600	293649490	9640	9640	9640	9640	549
537	20241210	103500	288357130	9640	9640	9640	9640	7
538	20241210	103400	288289650	9640	9640	9640	9640	5
539	20241210	103300	288241450	9680	9680	9680	9680	0
540	20241210	103200	288241450	9680	9680	9680	9680	0
541	20241210	103100	288241450	9680	9680	9680	9680	1
542	20241210	103000	288231770	9640	9640	9640	9640	5
543	20241210	102900	288183570	9660	9670	9670	9660	302
544	20241210	102800	285264380	9670	9670	9670	9670	0
545	20241210	102700	285264380	9670	9670	9670	9670	5
546	20241210	102600	285216030	9700	9700	9700	9690	150
547	20241210	102500	283761070	9700	9700	9700	9700	400
548	20241210	102400	279881070	9700	9680	9700	9680	420
549	20241210	102300	275811010	9670	9670	9680	9670	15
550	20241210	102200	275665950	9670	9620	9670	9620	1022
551	20241210	102100	265809690	9630	9630	9630	9630	107
552	20241210	102000	264779280	9600	9600	9600	9600	5
553	20241210	101900	264731280	9620	9620	9620	9620	95
554	20241210	101800	263817380	9600	9600	9600	9600	0
555	20241210	101700	263817380	9600	9580	9600	9580	28
556	20241210	101600	263548680	9580	9580	9580	9580	1
557	20241210	101500	263539100	9600	9600	9600	9600	0
558	20241210	101400	263539100	9600	9590	9600	9590	122
559	20241210	101300	262369000	9550	9620	9620	9520	278
560	20241210	101200	259697610	9630	9630	9630	9630	0
561	20241210	101100	259697610	9630	9620	9630	9620	81
562	20241210	101000	258917590	9620	9620	9620	9620	4
563	20241210	100900	258879110	9630	9630	9630	9630	0
564	20241210	100800	258879110	9630	9630	9630	9630	40
565	20241210	100700	258493910	9610	9610	9610	9610	0
566	20241210	100600	258493910	9610	9630	9630	9610	36
567	20241210	100500	258147330	9620	9620	9620	9620	0
568	20241210	100400	258147330	9620	9620	9620	9620	266
569	20241210	100300	255588410	9610	9600	9610	9570	103
570	20241210	100200	254599190	9600	9600	9600	9600	0
571	20241210	100100	254599190	9600	9600	9600	9600	140
572	20241210	100000	253255190	9600	9570	9600	9570	405
573	20241210	095900	249374150	9540	9540	9540	9540	6
574	20241210	095800	249316910	9570	9560	9570	9560	191
575	20241210	095700	247490630	9520	9540	9560	9520	1076
576	20241210	095600	237230620	9540	9540	9540	9540	15
577	20241210	095500	237087520	9540	9540	9540	9540	30
578	20241210	095400	236801320	9540	9540	9540	9540	0
579	20241210	095300	236801320	9540	9540	9540	9540	0
580	20241210	095200	236801320	9540	9540	9540	9540	10
581	20241210	095100	236705920	9540	9570	9570	9540	816
582	20241210	095000	228917450	9570	9570	9570	9570	44
583	20241210	094900	228496370	9570	9540	9570	9540	89
584	20241210	094800	227644790	9560	9550	9560	9550	89
585	20241210	094700	226794490	9550	9560	9560	9550	333
586	20241210	094600	223614000	9550	9550	9550	9550	5
587	20241210	094500	223566250	9560	9560	9560	9560	0
588	20241210	094400	223566250	9560	9570	9570	9560	40
589	20241210	094300	223183470	9530	9570	9570	9530	84
590	20241210	094200	222379710	9540	9540	9570	9530	27
591	20241210	094100	222121990	9540	9540	9540	9540	1019
592	20241210	094000	212400730	9540	9540	9540	9540	1
593	20241210	093900	212391190	9530	9540	9540	9530	13
594	20241210	093800	212267220	9540	9540	9540	9540	7
595	20241210	093700	212200440	9540	9530	9540	9530	218
596	20241210	093600	210122890	9530	9530	9530	9530	10
597	20241210	093500	210027590	9530	9530	9530	9530	6
598	20241210	093400	209970410	9540	9570	9570	9530	1212
599	20241210	093300	198403930	9570	9570	9570	9570	0
600	20241210	093200	198403930	9570	9570	9570	9570	100
601	20241210	093100	197446930	9560	9560	9560	9560	0
602	20241210	093000	197446930	9560	9480	9560	9480	3091
603	20241210	092900	168057460	9490	9490	9490	9490	0
604	20241210	092800	168057460	9490	9490	9490	9490	10
605	20241210	092700	167962560	9490	9490	9490	9490	0
606	20241210	092600	167962560	9490	9490	9490	9490	0
607	20241210	092500	167962560	9490	9490	9490	9490	1
608	20241210	092400	167953070	9490	9490	9490	9490	0
609	20241210	092300	167953070	9490	9480	9490	9480	202
610	20241210	092200	166038090	9500	9500	9500	9500	0
611	20241210	092100	166038090	9500	9510	9510	9500	302
612	20241210	092000	163169080	9510	9500	9530	9500	1100
613	20241210	091900	152711080	9530	9500	9530	9500	6019
614	20241210	091800	95527710	9490	9490	9490	9490	243
615	20241210	091700	93221640	9480	9480	9480	9480	357
616	20241210	091600	89837280	9480	9450	9480	9440	917
617	20241210	091500	81171000	9450	9470	9470	9450	408
618	20241210	091400	77315300	9490	9490	9490	9490	0
619	20241210	091300	77315300	9490	9490	9490	9490	1000
620	20241210	091200	67825300	9490	9490	9490	9490	204
621	20241210	091100	65889340	9490	9420	9490	9420	2195
622	20241210	091000	45162380	9420	9410	9420	9410	94
623	20241210	090900	44277010	9430	9420	9440	9420	169
624	20241210	090800	42683570	9410	9390	9420	9350	1209
625	20241210	090700	31319480	9380	9370	9380	9360	1197
626	20241210	090600	20095640	9370	9360	9370	9360	13
627	20241210	090500	19973940	9380	9380	9380	9380	0
628	20241210	090400	19973940	9380	9380	9380	9380	4
629	20241210	090300	19936420	9380	9380	9390	9370	610
630	20241210	090200	14214680	9370	9350	9370	9350	119
631	20241210	090100	13100780	9350	9330	9350	9330	20
632	20241210	090000	12913980	9330	9210	9330	9210	1398