KissMeData/060850/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194200	888680200	5280	5280	5280	5280	1858
3	20241217	194100	888680200	5280	5280	5280	5280	0
4	20241217	194000	888680200	5280	5280	5280	5280	0
5	20241217	193900	888680200	5280	5280	5280	5280	0
6	20241217	193800	888680200	5280	5280	5280	5280	0
7	20241217	193700	888680200	5280	5280	5280	5280	0
8	20241217	193600	888680200	5280	5280	5280	5280	0
9	20241217	193500	888680200	5280	5280	5280	5280	0
10	20241217	193400	888680200	5280	5280	5280	5280	0
11	20241217	193300	888680200	5280	5280	5280	5280	0
12	20241217	193200	888680200	5280	5280	5280	5280	0
13	20241217	193100	888680200	5280	5280	5280	5280	0
14	20241217	193000	888680200	5280	5280	5280	5280	0
15	20241217	192900	888680200	5280	5280	5280	5280	0
16	20241217	192800	888680200	5280	5280	5280	5280	0
17	20241217	192700	888680200	5280	5280	5280	5280	0
18	20241217	192600	888680200	5280	5280	5280	5280	0
19	20241217	192500	888680200	5280	5280	5280	5280	0
20	20241217	192400	888680200	5280	5280	5280	5280	0
21	20241217	192300	888680200	5280	5280	5280	5280	0
22	20241217	192200	888680200	5280	5280	5280	5280	0
23	20241217	192100	888680200	5280	5280	5280	5280	0
24	20241217	192000	888680200	5280	5280	5280	5280	0
25	20241217	191900	888680200	5280	5280	5280	5280	0
26	20241217	191800	888680200	5280	5280	5280	5280	0
27	20241217	191700	888680200	5280	5280	5280	5280	0
28	20241217	191600	888680200	5280	5280	5280	5280	0
29	20241217	191500	888680200	5280	5280	5280	5280	0
30	20241217	191400	888680200	5280	5280	5280	5280	0
31	20241217	191300	888680200	5280	5280	5280	5280	0
32	20241217	191200	888680200	5280	5280	5280	5280	1858
33	20241217	191100	888680200	5280	5280	5280	5280	0
34	20241217	191000	888680200	5280	5280	5280	5280	0
35	20241217	190900	888680200	5280	5280	5280	5280	0
36	20241217	190800	888680200	5280	5280	5280	5280	0
37	20241217	190700	888680200	5280	5280	5280	5280	0
38	20241217	190600	888680200	5280	5280	5280	5280	0
39	20241217	190500	888680200	5280	5280	5280	5280	0
40	20241217	190400	888680200	5280	5280	5280	5280	0
41	20241217	190300	888680200	5280	5280	5280	5280	0
42	20241217	190200	888680200	5280	5280	5280	5280	0
43	20241217	190100	888680200	5280	5280	5280	5280	0
44	20241217	190000	888680200	5280	5280	5280	5280	0
45	20241217	185900	888680200	5280	5280	5280	5280	0
46	20241217	185800	888680200	5280	5280	5280	5280	0
47	20241217	185700	888680200	5280	5280	5280	5280	0
48	20241217	185600	888680200	5280	5280	5280	5280	0
49	20241217	185500	888680200	5280	5280	5280	5280	0
50	20241217	185400	888680200	5280	5280	5280	5280	0
51	20241217	185300	888680200	5280	5280	5280	5280	0
52	20241217	185200	888680200	5280	5280	5280	5280	0
53	20241217	185100	888680200	5280	5280	5280	5280	0
54	20241217	185000	888680200	5280	5280	5280	5280	0
55	20241217	184900	888680200	5280	5280	5280	5280	0
56	20241217	184800	888680200	5280	5280	5280	5280	0
57	20241217	184700	888680200	5280	5280	5280	5280	0
58	20241217	184600	888680200	5280	5280	5280	5280	0
59	20241217	184500	888680200	5280	5280	5280	5280	0
60	20241217	184400	888680200	5280	5280	5280	5280	0
61	20241217	184300	888680200	5280	5280	5280	5280	0
62	20241217	184200	888680200	5280	5280	5280	5280	1858
63	20241217	184100	888680200	5280	5280	5280	5280	0
64	20241217	184000	888680200	5280	5280	5280	5280	0
65	20241217	183900	888680200	5280	5280	5280	5280	0
66	20241217	183800	888680200	5280	5280	5280	5280	0
67	20241217	183700	888680200	5280	5280	5280	5280	0
68	20241217	183600	888680200	5280	5280	5280	5280	0
69	20241217	183500	888680200	5280	5280	5280	5280	0
70	20241217	183400	888680200	5280	5280	5280	5280	0
71	20241217	183300	888680200	5280	5280	5280	5280	0
72	20241217	183200	888680200	5280	5280	5280	5280	0
73	20241217	183100	888680200	5280	5280	5280	5280	0
74	20241217	183000	888680200	5280	5280	5280	5280	0
75	20241217	182900	888680200	5280	5280	5280	5280	0
76	20241217	182800	888680200	5280	5280	5280	5280	0
77	20241217	182700	888680200	5280	5280	5280	5280	0
78	20241217	182600	888680200	5280	5280	5280	5280	0
79	20241217	182500	888680200	5280	5280	5280	5280	0
80	20241217	182400	888680200	5280	5280	5280	5280	0
81	20241217	182300	888680200	5280	5280	5280	5280	0
82	20241217	182200	888680200	5280	5280	5280	5280	0
83	20241217	182100	888680200	5280	5280	5280	5280	0
84	20241217	182000	888680200	5280	5280	5280	5280	0
85	20241217	181900	888680200	5280	5280	5280	5280	0
86	20241217	181800	888680200	5280	5280	5280	5280	0
87	20241217	181700	888680200	5280	5280	5280	5280	0
88	20241217	181600	888680200	5280	5280	5280	5280	0
89	20241217	181500	888680200	5280	5280	5280	5280	0
90	20241217	181400	888680200	5280	5280	5280	5280	0
91	20241217	181300	888680200	5280	5280	5280	5280	0
92	20241217	181200	888680200	5280	5280	5280	5280	1858
93	20241217	181100	888680200	5280	5280	5280	5280	0
94	20241217	181000	888680200	5280	5280	5280	5280	0
95	20241217	180900	888680200	5280	5280	5280	5280	0
96	20241217	180800	888680200	5280	5280	5280	5280	0
97	20241217	180700	888680200	5280	5280	5280	5280	0
98	20241217	180600	888680200	5280	5280	5280	5280	0
99	20241217	180500	888680200	5280	5280	5280	5280	0
100	20241217	180400	888680200	5280	5280	5280	5280	0
101	20241217	180300	888680200	5280	5280	5280	5280	0
102	20241217	180200	888680200	5280	5280	5280	5280	0
103	20241217	180100	888680200	5280	5280	5280	5280	0
104	20241217	180000	888680200	5280	5280	5280	5280	0
105	20241217	175900	888680200	5280	5280	5280	5280	0
106	20241217	175800	888680200	5280	5280	5280	5280	0
107	20241217	175700	888680200	5280	5280	5280	5280	0
108	20241217	175600	888680200	5280	5280	5280	5280	0
109	20241217	175500	888680200	5280	5280	5280	5280	0
110	20241217	175400	888680200	5280	5280	5280	5280	0
111	20241217	175300	888680200	5280	5280	5280	5280	0
112	20241217	175200	888680200	5280	5280	5280	5280	0
113	20241217	175100	888680200	5280	5280	5280	5280	0
114	20241217	175000	888680200	5280	5280	5280	5280	0
115	20241217	174900	888680200	5280	5280	5280	5280	0
116	20241217	174800	888680200	5280	5280	5280	5280	0
117	20241217	174700	888680200	5280	5280	5280	5280	0
118	20241217	174600	888680200	5280	5280	5280	5280	0
119	20241217	174500	888680200	5280	5280	5280	5280	0
120	20241217	174400	888680200	5280	5280	5280	5280	0
121	20241217	174300	888680200	5280	5280	5280	5280	0
122	20241217	174200	888680200	5280	5280	5280	5280	1858
123	20241217	174100	888680200	5280	5280	5280	5280	0
124	20241217	174000	888680200	5280	5280	5280	5280	0
125	20241217	173900	888680200	5280	5280	5280	5280	0
126	20241217	173800	888680200	5280	5280	5280	5280	0
127	20241217	173700	888680200	5280	5280	5280	5280	0
128	20241217	173600	888680200	5280	5280	5280	5280	0
129	20241217	173500	888680200	5280	5280	5280	5280	0
130	20241217	173400	888680200	5280	5280	5280	5280	0
131	20241217	173300	888680200	5280	5280	5280	5280	0
132	20241217	173200	888680200	5280	5280	5280	5280	0
133	20241217	173100	888680200	5280	5280	5280	5280	0
134	20241217	173000	888680200	5280	5280	5280	5280	0
135	20241217	172900	888680200	5280	5280	5280	5280	0
136	20241217	172800	888680200	5280	5280	5280	5280	0
137	20241217	172700	888680200	5280	5280	5280	5280	0
138	20241217	172600	888680200	5280	5280	5280	5280	0
139	20241217	172500	888680200	5280	5280	5280	5280	0
140	20241217	172400	888680200	5280	5280	5280	5280	0
141	20241217	172300	888680200	5280	5280	5280	5280	0
142	20241217	172200	888680200	5280	5280	5280	5280	0
143	20241217	172100	888680200	5280	5280	5280	5280	0
144	20241217	172000	888680200	5280	5280	5280	5280	0
145	20241217	171900	888680200	5280	5280	5280	5280	0
146	20241217	171800	888680200	5280	5280	5280	5280	0
147	20241217	171700	888680200	5280	5280	5280	5280	0
148	20241217	171600	888680200	5280	5280	5280	5280	0
149	20241217	171500	888680200	5280	5280	5280	5280	0
150	20241217	171400	888680200	5280	5280	5280	5280	0
151	20241217	171300	888680200	5280	5280	5280	5280	0
152	20241217	171200	888680200	5280	5280	5280	5280	1858
153	20241217	171100	888680200	5280	5280	5280	5280	0
154	20241217	171000	888680200	5280	5280	5280	5280	0
155	20241217	170900	888680200	5280	5280	5280	5280	0
156	20241217	170800	888680200	5280	5280	5280	5280	0
157	20241217	170700	888680200	5280	5280	5280	5280	0
158	20241217	170600	888680200	5280	5280	5280	5280	0
159	20241217	170500	888680200	5280	5280	5280	5280	0
160	20241217	170400	888680200	5280	5280	5280	5280	0
161	20241217	170300	888680200	5280	5280	5280	5280	0
162	20241217	170200	888680200	5280	5280	5280	5280	0
163	20241217	170100	888680200	5280	5280	5280	5280	0
164	20241217	170000	888680200	5280	5280	5280	5280	0
165	20241217	165900	888680200	5280	5280	5280	5280	0
166	20241217	165800	888680200	5280	5280	5280	5280	0
167	20241217	165700	888680200	5280	5280	5280	5280	0
168	20241217	165600	888680200	5280	5280	5280	5280	0
169	20241217	165500	888680200	5280	5280	5280	5280	0
170	20241217	165400	888680200	5280	5280	5280	5280	0
171	20241217	165300	888680200	5280	5280	5280	5280	0
172	20241217	165200	888680200	5280	5280	5280	5280	0
173	20241217	165100	888680200	5280	5280	5280	5280	0
174	20241217	165000	888680200	5280	5280	5280	5280	0
175	20241217	164900	888680200	5280	5280	5280	5280	0
176	20241217	164800	888680200	5280	5280	5280	5280	0
177	20241217	164700	888680200	5280	5280	5280	5280	0
178	20241217	164600	888680200	5280	5280	5280	5280	0
179	20241217	164500	888680200	5280	5280	5280	5280	0
180	20241217	164400	888680200	5280	5280	5280	5280	0
181	20241217	164300	888680200	5280	5280	5280	5280	0
182	20241217	164200	888680200	5280	5280	5280	5280	1858
183	20241217	164100	888680200	5280	5280	5280	5280	0
184	20241217	164000	888680200	5280	5280	5280	5280	0
185	20241217	163900	888680200	5280	5280	5280	5280	0
186	20241217	163800	888680200	5280	5280	5280	5280	0
187	20241217	163700	888680200	5280	5280	5280	5280	0
188	20241217	163600	888680200	5280	5280	5280	5280	0
189	20241217	163500	888680200	5280	5280	5280	5280	0
190	20241217	163400	888680200	5280	5280	5280	5280	0
191	20241217	163300	888680200	5280	5280	5280	5280	0
192	20241217	163200	888680200	5280	5280	5280	5280	0
193	20241217	163100	888680200	5280	5280	5280	5280	0
194	20241217	163000	888680200	5280	5280	5280	5280	0
195	20241217	162900	888680200	5280	5280	5280	5280	0
196	20241217	162800	888680200	5280	5280	5280	5280	0
197	20241217	162700	888680200	5280	5280	5280	5280	0
198	20241217	162600	888680200	5280	5280	5280	5280	0
199	20241217	162500	888680200	5280	5280	5280	5280	0
200	20241217	162400	888680200	5280	5280	5280	5280	0
201	20241217	162300	888680200	5280	5280	5280	5280	0
202	20241217	162200	888680200	5280	5280	5280	5280	0
203	20241217	162100	888680200	5280	5280	5280	5280	0
204	20241217	162000	888680200	5280	5280	5280	5280	0
205	20241217	161900	888680200	5280	5280	5280	5280	0
206	20241217	161800	888680200	5280	5280	5280	5280	0
207	20241217	161700	888680200	5280	5280	5280	5280	0
208	20241217	161600	888680200	5280	5280	5280	5280	0
209	20241217	161500	888680200	5280	5280	5280	5280	0
210	20241217	161400	888680200	5280	5280	5280	5280	0
211	20241217	161300	888680200	5280	5280	5280	5280	0
212	20241217	161200	888680200	5280	5280	5280	5280	1858
213	20241217	161100	888680200	5280	5280	5280	5280	0
214	20241217	161000	888680200	5280	5280	5280	5280	0
215	20241217	160900	888680200	5280	5280	5280	5280	0
216	20241217	160800	888680200	5280	5280	5280	5280	0
217	20241217	160700	888680200	5280	5280	5280	5280	0
218	20241217	160600	888680200	5280	5280	5280	5280	0
219	20241217	160500	888680200	5280	5280	5280	5280	0
220	20241217	160400	888680200	5280	5280	5280	5280	0
221	20241217	160300	888680200	5280	5280	5280	5280	0
222	20241217	160200	888680200	5280	5280	5280	5280	0
223	20241217	160100	888680200	5280	5280	5280	5280	0
224	20241217	160000	888680200	5280	5280	5280	5280	0
225	20241217	155900	888680200	5280	5280	5280	5280	0
226	20241217	155800	888680200	5280	5280	5280	5280	0
227	20241217	155700	888680200	5280	5280	5280	5280	0
228	20241217	155600	888680200	5280	5280	5280	5280	0
229	20241217	155500	888680200	5280	5280	5280	5280	0
230	20241217	155400	888680200	5280	5280	5280	5280	0
231	20241217	155300	888680200	5280	5280	5280	5280	0
232	20241217	155200	888680200	5280	5280	5280	5280	0
233	20241217	155100	888680200	5280	5280	5280	5280	0
234	20241217	155000	888680200	5280	5280	5280	5280	0
235	20241217	154900	888680200	5280	5280	5280	5280	0
236	20241217	154800	888680200	5280	5280	5280	5280	0
237	20241217	154700	888680200	5280	5280	5280	5280	0
238	20241217	154600	888680200	5280	5280	5280	5280	0
239	20241217	154500	888680200	5280	5280	5280	5280	0
240	20241217	154400	888680200	5280	5280	5280	5280	0
241	20241217	154300	888680200	5280	5280	5280	5280	0
242	20241217	154200	888680200	5280	5280	5280	5280	1858
243	20241217	154100	888680200	5280	5280	5280	5280	0
244	20241217	154000	888680200	5280	5280	5280	5280	0
245	20241217	153900	888680200	5280	5280	5280	5280	0
246	20241217	153800	888680200	5280	5280	5280	5280	0
247	20241217	153700	888680200	5280	5280	5280	5280	0
248	20241217	153600	888680200	5280	5280	5280	5280	0
249	20241217	153500	888680200	5280	5280	5280	5280	0
250	20241217	153400	888680200	5280	5280	5280	5280	0
251	20241217	153300	888680200	5280	5280	5280	5280	0
252	20241217	153200	888680200	5280	5280	5280	5280	0
253	20241217	153100	888680200	5280	5280	5280	5280	0
254	20241217	153000	888680200	5280	5280	5280	5280	1858
255	20241217	152900	878869960	5280	5280	5280	5280	0
256	20241217	152800	878869960	5280	5280	5280	5280	0
257	20241217	152700	878869960	5280	5280	5280	5280	0
258	20241217	152600	878869960	5280	5280	5280	5280	0
259	20241217	152500	878869960	5280	5280	5280	5280	0
260	20241217	152400	878869960	5280	5280	5280	5280	0
261	20241217	152300	878869960	5280	5280	5280	5280	0
262	20241217	152200	878869960	5280	5280	5280	5280	0
263	20241217	152100	878869960	5280	5280	5280	5280	0
264	20241217	152000	878869960	5280	5280	5280	5280	0
265	20241217	151900	878869960	5280	5290	5290	5270	320
266	20241217	151800	877182180	5300	5300	5300	5300	0
267	20241217	151700	877182180	5300	5300	5300	5300	94
268	20241217	151600	876683980	5300	5300	5300	5300	1
269	20241217	151500	876678680	5270	5290	5300	5270	237
270	20241217	151400	875428230	5290	5290	5290	5290	136
271	20241217	151300	874708790	5300	5300	5300	5300	11
272	20241217	151200	874650490	5300	5300	5300	5300	0
273	20241217	151100	874650490	5300	5300	5300	5300	0
274	20241217	151000	874650490	5300	5300	5300	5300	0
275	20241217	150900	874650490	5300	5300	5300	5300	1
276	20241217	150800	874645190	5300	5300	5300	5300	0
277	20241217	150700	874645190	5300	5300	5300	5290	7
278	20241217	150600	874608120	5310	5300	5310	5300	12
279	20241217	150500	874544500	5310	5300	5310	5290	114
280	20241217	150400	873940310	5270	5300	5300	5270	684
281	20241217	150300	870327990	5310	5310	5310	5310	0
282	20241217	150200	870327990	5310	5310	5310	5310	1
283	20241217	150100	870322680	5290	5290	5290	5290	0
284	20241217	150000	870322680	5290	5290	5290	5290	0
285	20241217	145900	870322680	5290	5300	5320	5290	219
286	20241217	145800	869164050	5320	5310	5320	5300	42
287	20241217	145700	868941360	5320	5320	5320	5320	9
288	20241217	145600	868893480	5320	5320	5320	5320	1
289	20241217	145500	868888160	5300	5300	5300	5300	0
290	20241217	145400	868888160	5300	5300	5300	5300	0
291	20241217	145300	868888160	5300	5310	5310	5300	213
292	20241217	145200	867758790	5320	5320	5320	5320	0
293	20241217	145100	867758790	5320	5310	5320	5300	101
294	20241217	145000	867223420	5330	5330	5330	5330	8
295	20241217	144900	867180780	5330	5330	5330	5330	0
296	20241217	144800	867180780	5330	5330	5330	5330	1
297	20241217	144700	867175450	5320	5320	5320	5320	398
298	20241217	144600	865058090	5320	5320	5320	5320	36
299	20241217	144500	864866570	5320	5280	5320	5280	8
300	20241217	144400	864824210	5320	5320	5320	5320	100
301	20241217	144300	864292210	5320	5320	5320	5320	0
302	20241217	144200	864292210	5320	5320	5320	5320	1
303	20241217	144100	864286890	5320	5320	5320	5320	1
304	20241217	144000	864281570	5310	5300	5310	5300	382
305	20241217	143900	862253670	5310	5310	5310	5310	0
306	20241217	143800	862253670	5310	5310	5310	5310	0
307	20241217	143700	862253670	5310	5310	5310	5310	0
308	20241217	143600	862253670	5310	5280	5310	5280	300
309	20241217	143500	860669370	5280	5280	5280	5280	283
310	20241217	143400	859175130	5280	5280	5280	5280	256
311	20241217	143300	857823450	5310	5290	5310	5290	6
312	20241217	143200	857791690	5300	5300	5300	5300	700
313	20241217	143100	854081690	5300	5300	5300	5300	0
314	20241217	143000	854081690	5300	5300	5300	5300	0
315	20241217	142900	854081690	5300	5300	5300	5300	0
316	20241217	142800	854081690	5300	5300	5300	5300	8
317	20241217	142700	854039290	5300	5300	5300	5300	200
318	20241217	142600	852979290	5300	5280	5300	5280	2
319	20241217	142500	852968710	5280	5280	5280	5280	0
320	20241217	142400	852968710	5280	5290	5300	5280	65
321	20241217	142300	852624860	5300	5300	5300	5300	2
322	20241217	142200	852614260	5280	5280	5280	5280	1
323	20241217	142100	852608980	5270	5270	5270	5270	100
324	20241217	142000	852081980	5270	5270	5270	5270	76
325	20241217	141900	851681460	5270	5320	5320	5260	7364
326	20241217	141800	812816980	5320	5320	5320	5320	0
327	20241217	141700	812816980	5320	5340	5340	5320	201
328	20241217	141600	811747640	5320	5320	5320	5320	598
329	20241217	141500	808566280	5340	5340	5340	5340	0
330	20241217	141400	808566280	5340	5330	5340	5330	3
331	20241217	141300	808550270	5330	5330	5330	5330	100
332	20241217	141200	808017270	5350	5350	5350	5350	0
333	20241217	141100	808017270	5350	5350	5350	5350	0
334	20241217	141000	808017270	5350	5350	5350	5350	0
335	20241217	140900	808017270	5350	5350	5350	5350	0
336	20241217	140800	808017270	5350	5340	5350	5340	420
337	20241217	140700	805770910	5350	5350	5350	5350	0
338	20241217	140600	805770910	5350	5350	5350	5350	0
339	20241217	140500	805770910	5350	5350	5350	5350	0
340	20241217	140400	805770910	5350	5350	5350	5350	0
341	20241217	140300	805770910	5350	5350	5350	5350	0
342	20241217	140200	805770910	5350	5350	5350	5350	1
343	20241217	140100	805765560	5360	5360	5360	5360	0
344	20241217	140000	805765560	5360	5340	5360	5340	201
345	20241217	135900	804692200	5340	5320	5340	5320	476
346	20241217	135800	802159680	5320	5340	5340	5320	270
347	20241217	135700	800723100	5320	5320	5320	5320	0
348	20241217	135600	800723100	5320	5320	5320	5320	462
349	20241217	135500	798265260	5340	5340	5340	5340	0
350	20241217	135400	798265260	5340	5340	5340	5340	0
351	20241217	135300	798265260	5340	5340	5340	5340	1
352	20241217	135200	798259920	5340	5340	5340	5340	0
353	20241217	135100	798259920	5340	5340	5340	5340	1
354	20241217	135000	798254580	5300	5300	5300	5300	0
355	20241217	134900	798254580	5300	5320	5320	5300	1503
356	20241217	134800	790269600	5320	5350	5350	5320	964
357	20241217	134700	785135560	5350	5360	5360	5350	312
358	20241217	134600	783466270	5380	5350	5380	5350	1186
359	20241217	134500	777104510	5350	5330	5350	5330	383
360	20241217	134400	775058570	5330	5340	5340	5330	52
361	20241217	134300	774781390	5330	5330	5340	5330	105
362	20241217	134200	774221690	5330	5320	5340	5320	423
363	20241217	134100	771967480	5320	5320	5320	5320	11
364	20241217	134000	771908960	5330	5330	5330	5330	20
365	20241217	133900	771802360	5320	5330	5330	5320	260
366	20241217	133800	770417560	5330	5320	5330	5320	12
367	20241217	133700	770353620	5320	5320	5320	5320	304
368	20241217	133600	768736340	5320	5320	5320	5320	3
369	20241217	133500	768720380	5320	5310	5320	5310	313
370	20241217	133400	767056460	5310	5310	5310	5310	21
371	20241217	133300	766944950	5300	5300	5300	5300	0
372	20241217	133200	766944950	5300	5300	5300	5300	1
373	20241217	133100	766939650	5300	5300	5300	5300	0
374	20241217	133000	766939650	5300	5300	5300	5300	15
375	20241217	132900	766860150	5300	5300	5300	5300	0
376	20241217	132800	766860150	5300	5300	5300	5300	0
377	20241217	132700	766860150	5300	5300	5300	5300	142
378	20241217	132600	766107550	5310	5300	5310	5300	120
379	20241217	132500	765471500	5300	5300	5300	5300	1
380	20241217	132400	765466200	5300	5300	5300	5300	0
381	20241217	132300	765466200	5300	5300	5300	5300	306
382	20241217	132200	763844400	5300	5300	5300	5300	1
383	20241217	132100	763839100	5300	5300	5300	5300	417
384	20241217	132000	761629000	5310	5310	5310	5310	20
385	20241217	131900	761522800	5310	5310	5310	5310	0
386	20241217	131800	761522800	5310	5310	5310	5310	0
387	20241217	131700	761522800	5310	5310	5310	5310	191
388	20241217	131600	760508590	5320	5320	5320	5320	0
389	20241217	131500	760508590	5320	5310	5320	5310	5
390	20241217	131400	760482020	5300	5300	5300	5290	432
391	20241217	131300	758194980	5290	5290	5290	5290	10
392	20241217	131200	758142080	5300	5300	5300	5300	391
393	20241217	131100	756069780	5300	5300	5300	5300	836
394	20241217	131000	751638980	5300	5300	5300	5300	1000
395	20241217	130900	746338980	5300	5300	5300	5300	0
396	20241217	130800	746338980	5300	5300	5300	5300	19
397	20241217	130700	746238280	5300	5310	5310	5300	152
398	20241217	130600	745431230	5320	5300	5320	5300	152
399	20241217	130500	744625070	5300	5300	5300	5300	221
400	20241217	130400	743453770	5310	5310	5310	5310	6
401	20241217	130300	743421910	5310	5310	5310	5310	363
402	20241217	130200	741494380	5310	5310	5310	5310	361
403	20241217	130100	739577470	5320	5310	5320	5310	132
404	20241217	130000	738876530	5300	5300	5300	5300	200
405	20241217	125900	737816530	5310	5310	5310	5310	0
406	20241217	125800	737816530	5310	5310	5310	5310	236
407	20241217	125700	736563370	5310	5300	5310	5300	504
408	20241217	125600	733890760	5300	5300	5300	5300	119
409	20241217	125500	733260060	5310	5310	5310	5300	21
410	20241217	125400	733148640	5320	5320	5320	5320	1
411	20241217	125300	733143320	5310	5300	5310	5300	281
412	20241217	125200	731651310	5290	5290	5290	5290	0
413	20241217	125100	731651310	5290	5290	5290	5290	110
414	20241217	125000	731069410	5290	5290	5290	5290	5
415	20241217	124900	731042960	5290	5290	5290	5290	0
416	20241217	124800	731042960	5290	5290	5290	5290	1
417	20241217	124700	731037670	5310	5310	5310	5300	120
418	20241217	124600	730400480	5310	5310	5310	5310	0
419	20241217	124500	730400480	5310	5310	5310	5310	0
420	20241217	124400	730400480	5310	5310	5310	5310	0
421	20241217	124300	730400480	5310	5310	5310	5310	0
422	20241217	124200	730400480	5310	5310	5310	5310	0
423	20241217	124100	730400480	5310	5300	5310	5300	17
424	20241217	124000	730310360	5300	5280	5300	5280	161
425	20241217	123900	729460180	5280	5280	5280	5280	60
426	20241217	123800	729143380	5290	5290	5290	5290	274
427	20241217	123700	727693920	5290	5290	5290	5290	188
428	20241217	123600	726699400	5290	5290	5290	5290	0
429	20241217	123500	726699400	5290	5290	5310	5290	624
430	20241217	123400	723398410	5290	5290	5290	5290	26
431	20241217	123300	723260870	5290	5290	5290	5290	200
432	20241217	123200	722202870	5290	5290	5290	5290	0
433	20241217	123100	722202870	5290	5290	5290	5290	0
434	20241217	123000	722202870	5290	5290	5290	5290	0
435	20241217	122900	722202870	5290	5290	5290	5290	432
436	20241217	122800	719917590	5300	5300	5300	5300	1
437	20241217	122700	719912290	5310	5310	5310	5310	1
438	20241217	122600	719906980	5300	5300	5300	5300	376
439	20241217	122500	717914180	5300	5300	5300	5300	101
440	20241217	122400	717378880	5300	5290	5300	5290	19
441	20241217	122300	717278290	5310	5310	5310	5310	0
442	20241217	122200	717278290	5310	5300	5310	5290	170
443	20241217	122100	716378910	5310	5310	5310	5310	0
444	20241217	122000	716378910	5310	5300	5310	5290	200
445	20241217	121900	715320670	5300	5300	5300	5300	88
446	20241217	121800	714854270	5300	5300	5300	5300	100
447	20241217	121700	714324270	5300	5300	5300	5300	505
448	20241217	121600	711647770	5300	5300	5300	5300	4
449	20241217	121500	711626570	5300	5300	5300	5300	12
450	20241217	121400	711562970	5300	5300	5300	5300	38
451	20241217	121300	711361570	5290	5300	5300	5290	51
452	20241217	121200	711091280	5290	5290	5290	5290	111
453	20241217	121100	710504090	5290	5290	5290	5290	45
454	20241217	121000	710266040	5320	5320	5320	5320	0
455	20241217	120900	710266040	5320	5290	5320	5290	78
456	20241217	120800	709853390	5310	5320	5320	5310	2
457	20241217	120700	709842760	5280	5310	5320	5280	2116
458	20241217	120600	698642850	5310	5310	5310	5310	5
459	20241217	120500	698616300	5310	5310	5310	5310	0
460	20241217	120400	698616300	5310	5310	5310	5310	535
461	20241217	120300	695775450	5320	5320	5320	5320	1
462	20241217	120200	695770130	5320	5320	5320	5320	1
463	20241217	120100	695764810	5320	5320	5320	5320	0
464	20241217	120000	695764810	5320	5320	5320	5320	0
465	20241217	115900	695764810	5320	5320	5320	5320	1
466	20241217	115800	695759490	5320	5310	5320	5310	36
467	20241217	115700	695568320	5320	5320	5320	5320	0
468	20241217	115600	695568320	5320	5320	5320	5320	0
469	20241217	115500	695568320	5320	5320	5320	5320	3
470	20241217	115400	695552360	5320	5320	5320	5320	1
471	20241217	115300	695547040	5320	5310	5320	5310	559
472	20241217	115200	692578740	5320	5310	5320	5310	99
473	20241217	115100	692053040	5310	5310	5310	5310	379
474	20241217	115000	690040550	5330	5330	5330	5330	1
475	20241217	114900	690035220	5310	5310	5310	5310	1
476	20241217	114800	690029910	5330	5300	5330	5300	317
477	20241217	114700	688349760	5330	5330	5330	5330	0
478	20241217	114600	688349760	5330	5330	5330	5330	0
479	20241217	114500	688349760	5330	5320	5330	5320	507
480	20241217	114400	685652510	5320	5320	5320	5320	200
481	20241217	114300	684588510	5320	5340	5340	5310	195
482	20241217	114200	683553010	5350	5350	5350	5350	0
483	20241217	114100	683553010	5350	5320	5350	5310	343
484	20241217	114000	681719270	5320	5320	5320	5320	390
485	20241217	113900	679644470	5310	5310	5310	5310	303
486	20241217	113800	678035540	5310	5310	5310	5310	0
487	20241217	113700	678035540	5310	5310	5310	5310	224
488	20241217	113600	676846100	5310	5300	5310	5300	339
489	20241217	113500	675049270	5300	5300	5300	5300	50
490	20241217	113400	674784270	5320	5320	5320	5320	0
491	20241217	113300	674784270	5320	5320	5320	5320	0
492	20241217	113200	674784270	5320	5320	5320	5320	3
493	20241217	113100	674768310	5300	5320	5320	5300	65
494	20241217	113000	674422810	5320	5320	5320	5320	0
495	20241217	112900	674422810	5320	5320	5320	5320	5
496	20241217	112800	674396210	5320	5290	5320	5290	180
497	20241217	112700	673443890	5290	5290	5290	5290	2
498	20241217	112600	673433310	5290	5290	5290	5280	6
499	20241217	112500	673401580	5280	5290	5290	5280	3
500	20241217	112400	673385730	5280	5280	5280	5280	50
501	20241217	112300	673121730	5290	5320	5320	5290	885
502	20241217	112200	668440050	5320	5320	5320	5320	0
503	20241217	112100	668440050	5320	5320	5320	5320	48
504	20241217	112000	668184690	5290	5300	5300	5290	220
505	20241217	111900	667020520	5300	5300	5300	5300	425
506	20241217	111800	664768020	5330	5330	5330	5330	30
507	20241217	111700	664608120	5330	5310	5340	5310	471
508	20241217	111600	662106950	5340	5340	5350	5340	165
509	20241217	111500	661225360	5330	5310	5340	5310	175
510	20241217	111400	660293850	5310	5310	5320	5300	37
511	20241217	111300	660097420	5310	5290	5310	5290	427
512	20241217	111200	657834690	5290	5290	5300	5290	528
513	20241217	111100	655041560	5290	5290	5300	5290	217
514	20241217	111000	653893430	5280	5280	5280	5280	199
515	20241217	110900	652842710	5280	5280	5280	5280	788
516	20241217	110800	648682070	5270	5270	5270	5270	0
517	20241217	110700	648682070	5270	5270	5270	5270	0
518	20241217	110600	648682070	5270	5270	5270	5270	1
519	20241217	110500	648676800	5280	5280	5280	5280	1
520	20241217	110400	648671520	5260	5270	5270	5260	430
521	20241217	110300	646409120	5280	5280	5280	5280	1
522	20241217	110200	646403840	5280	5280	5280	5280	0
523	20241217	110100	646403840	5280	5280	5280	5280	2
524	20241217	110000	646393280	5270	5270	5270	5270	103
525	20241217	105900	645850470	5270	5280	5280	5270	130
526	20241217	105800	645165270	5270	5270	5270	5270	6
527	20241217	105700	645133650	5280	5270	5280	5260	120
528	20241217	105600	644502000	5280	5270	5280	5270	121
529	20241217	105500	643864140	5270	5280	5290	5270	25
530	20241217	105400	643732140	5270	5270	5270	5260	82
531	20241217	105300	643300600	5270	5270	5270	5270	12
532	20241217	105200	643237360	5270	5270	5270	5270	1
533	20241217	105100	643232090	5270	5280	5280	5270	104
534	20241217	105000	642683270	5290	5290	5290	5290	50
535	20241217	104900	642418770	5280	5290	5290	5280	35
536	20241217	104800	642233880	5290	5290	5290	5290	12
537	20241217	104700	642170400	5280	5280	5280	5280	10
538	20241217	104600	642117600	5290	5280	5290	5280	103
539	20241217	104500	641572810	5280	5280	5280	5280	5
540	20241217	104400	641546410	5280	5270	5280	5250	714
541	20241217	104300	637783110	5270	5250	5270	5250	750
542	20241217	104200	633845190	5250	5250	5250	5250	115
543	20241217	104100	633241440	5250	5250	5250	5250	95
544	20241217	104000	632742690	5250	5250	5250	5250	167
545	20241217	103900	631865940	5270	5270	5270	5270	0
546	20241217	103800	631865940	5270	5250	5270	5250	485
547	20241217	103700	629315670	5250	5240	5250	5240	51
548	20241217	103600	629048420	5230	5250	5250	5230	504
549	20241217	103500	626412460	5230	5250	5250	5230	7342
550	20241217	103400	587955630	5260	5270	5270	5260	8
551	20241217	103300	587913540	5280	5280	5280	5280	0
552	20241217	103200	587913540	5280	5280	5280	5280	0
553	20241217	103100	587913540	5280	5280	5280	5280	0
554	20241217	103000	587913540	5280	5270	5280	5270	7
555	20241217	102900	587876640	5280	5280	5280	5280	1
556	20241217	102800	587871360	5240	5280	5280	5240	2012
557	20241217	102700	577315600	5280	5280	5280	5280	50
558	20241217	102600	577051600	5280	5280	5280	5280	0
559	20241217	102500	577051600	5280	5260	5280	5260	3
560	20241217	102400	577035790	5240	5240	5240	5240	56
561	20241217	102300	576742350	5250	5240	5250	5240	1077
562	20241217	102200	571090570	5240	5240	5240	5240	601
563	20241217	102100	567941330	5240	5250	5250	5240	512
564	20241217	102000	565254330	5250	5250	5250	5250	529
565	20241217	101900	562477080	5260	5260	5260	5260	1
566	20241217	101800	562471820	5270	5270	5270	5270	0
567	20241217	101700	562471820	5270	5260	5270	5240	2271
568	20241217	101600	550549760	5260	5270	5270	5260	476
569	20241217	101500	548043340	5270	5280	5280	5260	107
570	20241217	101400	547478660	5270	5270	5290	5270	14
571	20241217	101300	547404860	5260	5290	5290	5260	454
572	20241217	101200	545014810	5280	5290	5290	5280	30
573	20241217	101100	544856370	5290	5290	5290	5290	3
574	20241217	101000	544840500	5290	5290	5290	5290	6
575	20241217	100900	544808760	5290	5270	5290	5270	100
576	20241217	100800	544281720	5270	5270	5270	5270	1
577	20241217	100700	544276450	5270	5260	5270	5260	3
578	20241217	100600	544260660	5250	5270	5270	5250	735
579	20241217	100500	540400610	5260	5260	5260	5260	31
580	20241217	100400	540237550	5270	5270	5270	5260	44
581	20241217	100300	540006010	5270	5270	5270	5270	3
582	20241217	100200	539990200	5270	5280	5280	5270	20
583	20241217	100100	539884770	5290	5260	5290	5250	1021
584	20241217	100000	534518760	5250	5250	5250	5250	0
585	20241217	095900	534518760	5250	5270	5270	5250	1614
586	20241217	095800	526030860	5290	5270	5290	5260	523
587	20241217	095700	523276150	5270	5270	5280	5270	211
588	20241217	095600	522163870	5270	5270	5280	5260	226
589	20241217	095500	520972810	5270	5270	5270	5270	532
590	20241217	095400	518169170	5280	5280	5290	5280	521
591	20241217	095300	515418280	5270	5280	5280	5270	201
592	20241217	095200	514359000	5280	5280	5280	5270	44
593	20241217	095100	514126990	5280	5280	5280	5280	201
594	20241217	095000	513065710	5290	5290	5290	5290	6
595	20241217	094900	513033970	5300	5300	5300	5300	1
596	20241217	094800	513028670	5290	5290	5290	5290	20
597	20241217	094700	512922870	5290	5290	5290	5290	167
598	20241217	094600	512039440	5290	5270	5290	5270	174
599	20241217	094500	511122420	5300	5290	5300	5290	948
600	20241217	094400	506105480	5290	5270	5300	5270	201
601	20241217	094300	505042490	5290	5280	5290	5240	5749
602	20241217	094200	474823020	5290	5270	5290	5270	339
603	20241217	094100	473035450	5290	5270	5290	5270	623
604	20241217	094000	469752220	5270	5290	5290	5270	1258
605	20241217	093900	463119370	5280	5280	5280	5280	746
606	20241217	093800	459180490	5290	5300	5300	5290	526
607	20241217	093700	456397550	5290	5290	5290	5290	276
608	20241217	093600	454937510	5290	5300	5300	5290	841
609	20241217	093500	450488590	5300	5260	5300	5260	1087
610	20241217	093400	444764800	5260	5270	5280	5260	944
611	20241217	093300	439792720	5270	5290	5290	5270	229
612	20241217	093200	438583640	5290	5270	5290	5260	71
613	20241217	093100	438209880	5300	5290	5300	5270	1004
614	20241217	093000	432917100	5260	5250	5260	5250	308
615	20241217	092900	431297590	5240	5300	5300	5230	3891
616	20241217	092800	410887950	5310	5300	5310	5280	655
617	20241217	092700	407417090	5300	5270	5300	5270	1216
618	20241217	092600	401000520	5280	5260	5280	5220	5498
619	20241217	092500	372196640	5260	5320	5320	5250	12913
620	20241217	092400	304120890	5310	5340	5340	5310	2768
621	20241217	092300	289401740	5340	5330	5360	5330	288
622	20241217	092200	287865770	5330	5360	5360	5330	2695
623	20241217	092100	273482010	5360	5370	5400	5360	158
624	20241217	092000	272634750	5410	5410	5420	5370	623
625	20241217	091900	269262930	5410	5410	5410	5350	175
626	20241217	091800	268316300	5410	5370	5420	5340	3845
627	20241217	091700	247682580	5370	5400	5410	5370	257
628	20241217	091600	246302150	5410	5420	5420	5360	66
629	20241217	091500	245947760	5420	5370	5420	5370	82
630	20241217	091400	245506990	5370	5420	5440	5370	570
631	20241217	091300	242413090	5430	5400	5430	5370	1011
632	20241217	091200	236944330	5400	5410	5420	5340	4911
633	20241217	091100	210472310	5410	5420	5420	5400	1213
634	20241217	091000	203913310	5420	5410	5420	5390	1258
635	20241217	090900	197114450	5410	5340	5410	5330	5208
636	20241217	090800	169151450	5340	5330	5340	5320	2148
637	20241217	090700	157700660	5320	5310	5340	5310	1214
638	20241217	090600	151231580	5320	5350	5350	5310	5414
639	20241217	090500	122395930	5350	5390	5410	5350	2113
640	20241217	090400	111049570	5410	5400	5420	5390	493
641	20241217	090300	108391120	5420	5370	5420	5370	2788
642	20241217	090200	93402690	5360	5420	5420	5350	7375
643	20241217	090100	53700940	5420	5450	5460	5410	4902
644	20241217	090000	27040150	5450	5440	5460	5410	4561