KissMeData/086710/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195800	295407920	9620	9620	9620	9620	174
3	20241213	195700	295407920	9620	9620	9620	9620	0
4	20241213	195600	295407920	9620	9620	9620	9620	0
5	20241213	195500	295407920	9620	9620	9620	9620	0
6	20241213	195400	295407920	9620	9620	9620	9620	0
7	20241213	195300	295407920	9620	9620	9620	9620	0
8	20241213	195200	295407920	9620	9620	9620	9620	0
9	20241213	195100	295407920	9620	9620	9620	9620	0
10	20241213	195000	295407920	9620	9620	9620	9620	0
11	20241213	194900	295407920	9620	9620	9620	9620	0
12	20241213	194800	295407920	9620	9620	9620	9620	0
13	20241213	194700	295407920	9620	9620	9620	9620	0
14	20241213	194600	295407920	9620	9620	9620	9620	0
15	20241213	194500	295407920	9620	9620	9620	9620	0
16	20241213	194400	295407920	9620	9620	9620	9620	0
17	20241213	194300	295407920	9620	9620	9620	9620	0
18	20241213	194200	295407920	9620	9620	9620	9620	0
19	20241213	194100	295407920	9620	9620	9620	9620	0
20	20241213	194000	295407920	9620	9620	9620	9620	0
21	20241213	193900	295407920	9620	9620	9620	9620	0
22	20241213	193800	295407920	9620	9620	9620	9620	0
23	20241213	193700	295407920	9620	9620	9620	9620	0
24	20241213	193600	295407920	9620	9620	9620	9620	0
25	20241213	193500	295407920	9620	9620	9620	9620	0
26	20241213	193400	295407920	9620	9620	9620	9620	0
27	20241213	193300	295407920	9620	9620	9620	9620	0
28	20241213	193200	295407920	9620	9620	9620	9620	0
29	20241213	193100	295407920	9620	9620	9620	9620	0
30	20241213	193000	295407920	9620	9620	9620	9620	0
31	20241213	192900	295407920	9620	9620	9620	9620	0
32	20241213	192800	295407920	9620	9620	9620	9620	174
33	20241213	192700	295407920	9620	9620	9620	9620	0
34	20241213	192600	295407920	9620	9620	9620	9620	0
35	20241213	192500	295407920	9620	9620	9620	9620	0
36	20241213	192400	295407920	9620	9620	9620	9620	0
37	20241213	192300	295407920	9620	9620	9620	9620	0
38	20241213	192200	295407920	9620	9620	9620	9620	0
39	20241213	192100	295407920	9620	9620	9620	9620	0
40	20241213	192000	295407920	9620	9620	9620	9620	0
41	20241213	191900	295407920	9620	9620	9620	9620	0
42	20241213	191800	295407920	9620	9620	9620	9620	0
43	20241213	191700	295407920	9620	9620	9620	9620	0
44	20241213	191600	295407920	9620	9620	9620	9620	0
45	20241213	191500	295407920	9620	9620	9620	9620	0
46	20241213	191400	295407920	9620	9620	9620	9620	0
47	20241213	191300	295407920	9620	9620	9620	9620	0
48	20241213	191200	295407920	9620	9620	9620	9620	0
49	20241213	191100	295407920	9620	9620	9620	9620	0
50	20241213	191000	295407920	9620	9620	9620	9620	0
51	20241213	190900	295407920	9620	9620	9620	9620	0
52	20241213	190800	295407920	9620	9620	9620	9620	0
53	20241213	190700	295407920	9620	9620	9620	9620	0
54	20241213	190600	295407920	9620	9620	9620	9620	0
55	20241213	190500	295407920	9620	9620	9620	9620	0
56	20241213	190400	295407920	9620	9620	9620	9620	0
57	20241213	190300	295407920	9620	9620	9620	9620	0
58	20241213	190200	295407920	9620	9620	9620	9620	0
59	20241213	190100	295407920	9620	9620	9620	9620	0
60	20241213	190000	295407920	9620	9620	9620	9620	0
61	20241213	185900	295407920	9620	9620	9620	9620	0
62	20241213	185800	295407920	9620	9620	9620	9620	174
63	20241213	185700	295407920	9620	9620	9620	9620	0
64	20241213	185600	295407920	9620	9620	9620	9620	0
65	20241213	185500	295407920	9620	9620	9620	9620	0
66	20241213	185400	295407920	9620	9620	9620	9620	0
67	20241213	185300	295407920	9620	9620	9620	9620	0
68	20241213	185200	295407920	9620	9620	9620	9620	0
69	20241213	185100	295407920	9620	9620	9620	9620	0
70	20241213	185000	295407920	9620	9620	9620	9620	0
71	20241213	184900	295407920	9620	9620	9620	9620	0
72	20241213	184800	295407920	9620	9620	9620	9620	0
73	20241213	184700	295407920	9620	9620	9620	9620	0
74	20241213	184600	295407920	9620	9620	9620	9620	0
75	20241213	184500	295407920	9620	9620	9620	9620	0
76	20241213	184400	295407920	9620	9620	9620	9620	0
77	20241213	184300	295407920	9620	9620	9620	9620	0
78	20241213	184200	295407920	9620	9620	9620	9620	0
79	20241213	184100	295407920	9620	9620	9620	9620	0
80	20241213	184000	295407920	9620	9620	9620	9620	0
81	20241213	183900	295407920	9620	9620	9620	9620	0
82	20241213	183800	295407920	9620	9620	9620	9620	0
83	20241213	183700	295407920	9620	9620	9620	9620	0
84	20241213	183600	295407920	9620	9620	9620	9620	0
85	20241213	183500	295407920	9620	9620	9620	9620	0
86	20241213	183400	295407920	9620	9620	9620	9620	0
87	20241213	183300	295407920	9620	9620	9620	9620	0
88	20241213	183200	295407920	9620	9620	9620	9620	0
89	20241213	183100	295407920	9620	9620	9620	9620	0
90	20241213	183000	295407920	9620	9620	9620	9620	0
91	20241213	182900	295407920	9620	9620	9620	9620	0
92	20241213	182800	295407920	9620	9620	9620	9620	174
93	20241213	182700	295407920	9620	9620	9620	9620	0
94	20241213	182600	295407920	9620	9620	9620	9620	0
95	20241213	182500	295407920	9620	9620	9620	9620	0
96	20241213	182400	295407920	9620	9620	9620	9620	0
97	20241213	182300	295407920	9620	9620	9620	9620	0
98	20241213	182200	295407920	9620	9620	9620	9620	0
99	20241213	182100	295407920	9620	9620	9620	9620	0
100	20241213	182000	295407920	9620	9620	9620	9620	0
101	20241213	181900	295407920	9620	9620	9620	9620	0
102	20241213	181800	295407920	9620	9620	9620	9620	0
103	20241213	181700	295407920	9620	9620	9620	9620	0
104	20241213	181600	295407920	9620	9620	9620	9620	0
105	20241213	181500	295407920	9620	9620	9620	9620	0
106	20241213	181400	295407920	9620	9620	9620	9620	0
107	20241213	181300	295407920	9620	9620	9620	9620	0
108	20241213	181200	295407920	9620	9620	9620	9620	0
109	20241213	181100	295407920	9620	9620	9620	9620	0
110	20241213	181000	295407920	9620	9620	9620	9620	0
111	20241213	180900	295407920	9620	9620	9620	9620	0
112	20241213	180800	295407920	9620	9620	9620	9620	0
113	20241213	180700	295407920	9620	9620	9620	9620	0
114	20241213	180600	295407920	9620	9620	9620	9620	0
115	20241213	180500	295407920	9620	9620	9620	9620	0
116	20241213	180400	295407920	9620	9620	9620	9620	0
117	20241213	180300	295407920	9620	9620	9620	9620	0
118	20241213	180200	295407920	9620	9620	9620	9620	0
119	20241213	180100	295407920	9620	9620	9620	9620	0
120	20241213	180000	295407920	9620	9620	9620	9620	0
121	20241213	175900	295407920	9620	9620	9620	9620	0
122	20241213	175800	295407920	9620	9620	9620	9620	174
123	20241213	175700	295407920	9620	9620	9620	9620	0
124	20241213	175600	295407920	9620	9620	9620	9620	0
125	20241213	175500	295407920	9620	9620	9620	9620	0
126	20241213	175400	295407920	9620	9620	9620	9620	0
127	20241213	175300	295407920	9620	9620	9620	9620	0
128	20241213	175200	295407920	9620	9620	9620	9620	0
129	20241213	175100	295407920	9620	9620	9620	9620	0
130	20241213	175000	295407920	9620	9620	9620	9620	0
131	20241213	174900	295407920	9620	9620	9620	9620	0
132	20241213	174800	295407920	9620	9620	9620	9620	0
133	20241213	174700	295407920	9620	9620	9620	9620	0
134	20241213	174600	295407920	9620	9620	9620	9620	0
135	20241213	174500	295407920	9620	9620	9620	9620	0
136	20241213	174400	295407920	9620	9620	9620	9620	0
137	20241213	174300	295407920	9620	9620	9620	9620	0
138	20241213	174200	295407920	9620	9620	9620	9620	0
139	20241213	174100	295407920	9620	9620	9620	9620	0
140	20241213	174000	295407920	9620	9620	9620	9620	0
141	20241213	173900	295407920	9620	9620	9620	9620	0
142	20241213	173800	295407920	9620	9620	9620	9620	0
143	20241213	173700	295407920	9620	9620	9620	9620	0
144	20241213	173600	295407920	9620	9620	9620	9620	0
145	20241213	173500	295407920	9620	9620	9620	9620	0
146	20241213	173400	295407920	9620	9620	9620	9620	0
147	20241213	173300	295407920	9620	9620	9620	9620	0
148	20241213	173200	295407920	9620	9620	9620	9620	0
149	20241213	173100	295407920	9620	9620	9620	9620	0
150	20241213	173000	295407920	9620	9620	9620	9620	0
151	20241213	172900	295407920	9620	9620	9620	9620	0
152	20241213	172800	295407920	9620	9620	9620	9620	174
153	20241213	172700	295407920	9620	9620	9620	9620	0
154	20241213	172600	295407920	9620	9620	9620	9620	0
155	20241213	172500	295407920	9620	9620	9620	9620	0
156	20241213	172400	295407920	9620	9620	9620	9620	0
157	20241213	172300	295407920	9620	9620	9620	9620	0
158	20241213	172200	295407920	9620	9620	9620	9620	0
159	20241213	172100	295407920	9620	9620	9620	9620	0
160	20241213	172000	295407920	9620	9620	9620	9620	0
161	20241213	171900	295407920	9620	9620	9620	9620	0
162	20241213	171800	295407920	9620	9620	9620	9620	0
163	20241213	171700	295407920	9620	9620	9620	9620	0
164	20241213	171600	295407920	9620	9620	9620	9620	0
165	20241213	171500	295407920	9620	9620	9620	9620	0
166	20241213	171400	295407920	9620	9620	9620	9620	0
167	20241213	171300	295407920	9620	9620	9620	9620	0
168	20241213	171200	295407920	9620	9620	9620	9620	0
169	20241213	171100	295407920	9620	9620	9620	9620	0
170	20241213	171000	295407920	9620	9620	9620	9620	0
171	20241213	170900	295407920	9620	9620	9620	9620	0
172	20241213	170800	295407920	9620	9620	9620	9620	0
173	20241213	170700	295407920	9620	9620	9620	9620	0
174	20241213	170600	295407920	9620	9620	9620	9620	0
175	20241213	170500	295407920	9620	9620	9620	9620	0
176	20241213	170400	295407920	9620	9620	9620	9620	0
177	20241213	170300	295407920	9620	9620	9620	9620	0
178	20241213	170200	295407920	9620	9620	9620	9620	0
179	20241213	170100	295407920	9620	9620	9620	9620	0
180	20241213	170000	295407920	9620	9620	9620	9620	0
181	20241213	165900	295407920	9620	9620	9620	9620	0
182	20241213	165800	295407920	9620	9620	9620	9620	174
183	20241213	165700	295407920	9620	9620	9620	9620	0
184	20241213	165600	295407920	9620	9620	9620	9620	0
185	20241213	165500	295407920	9620	9620	9620	9620	0
186	20241213	165400	295407920	9620	9620	9620	9620	0
187	20241213	165300	295407920	9620	9620	9620	9620	0
188	20241213	165200	295407920	9620	9620	9620	9620	0
189	20241213	165100	295407920	9620	9620	9620	9620	0
190	20241213	165000	295407920	9620	9620	9620	9620	0
191	20241213	164900	295407920	9620	9620	9620	9620	0
192	20241213	164800	295407920	9620	9620	9620	9620	0
193	20241213	164700	295407920	9620	9620	9620	9620	0
194	20241213	164600	295407920	9620	9620	9620	9620	0
195	20241213	164500	295407920	9620	9620	9620	9620	0
196	20241213	164400	295407920	9620	9620	9620	9620	0
197	20241213	164300	295407920	9620	9620	9620	9620	0
198	20241213	164200	295407920	9620	9620	9620	9620	0
199	20241213	164100	295407920	9620	9620	9620	9620	0
200	20241213	164000	295407920	9620	9620	9620	9620	0
201	20241213	163900	295407920	9620	9620	9620	9620	0
202	20241213	163800	295407920	9620	9620	9620	9620	0
203	20241213	163700	295407920	9620	9620	9620	9620	0
204	20241213	163600	295407920	9620	9620	9620	9620	0
205	20241213	163500	295407920	9620	9620	9620	9620	0
206	20241213	163400	295407920	9620	9620	9620	9620	0
207	20241213	163300	295407920	9620	9620	9620	9620	0
208	20241213	163200	295407920	9620	9620	9620	9620	0
209	20241213	163100	295407920	9620	9620	9620	9620	0
210	20241213	163000	295407920	9620	9620	9620	9620	0
211	20241213	162900	295407920	9620	9620	9620	9620	0
212	20241213	162800	295407920	9620	9620	9620	9620	174
213	20241213	162700	295407920	9620	9620	9620	9620	0
214	20241213	162600	295407920	9620	9620	9620	9620	0
215	20241213	162500	295407920	9620	9620	9620	9620	0
216	20241213	162400	295407920	9620	9620	9620	9620	0
217	20241213	162300	295407920	9620	9620	9620	9620	0
218	20241213	162200	295407920	9620	9620	9620	9620	0
219	20241213	162100	295407920	9620	9620	9620	9620	0
220	20241213	162000	295407920	9620	9620	9620	9620	0
221	20241213	161900	295407920	9620	9620	9620	9620	0
222	20241213	161800	295407920	9620	9620	9620	9620	0
223	20241213	161700	295407920	9620	9620	9620	9620	0
224	20241213	161600	295407920	9620	9620	9620	9620	0
225	20241213	161500	295407920	9620	9620	9620	9620	0
226	20241213	161400	295407920	9620	9620	9620	9620	0
227	20241213	161300	295407920	9620	9620	9620	9620	0
228	20241213	161200	295407920	9620	9620	9620	9620	0
229	20241213	161100	295407920	9620	9620	9620	9620	0
230	20241213	161000	295407920	9620	9620	9620	9620	0
231	20241213	160900	295407920	9620	9620	9620	9620	0
232	20241213	160800	295407920	9620	9620	9620	9620	0
233	20241213	160700	295407920	9620	9620	9620	9620	0
234	20241213	160600	295407920	9620	9620	9620	9620	0
235	20241213	160500	295407920	9620	9620	9620	9620	0
236	20241213	160400	295407920	9620	9620	9620	9620	0
237	20241213	160300	295407920	9620	9620	9620	9620	0
238	20241213	160200	295407920	9620	9620	9620	9620	0
239	20241213	160100	295407920	9620	9620	9620	9620	0
240	20241213	160000	295407920	9620	9620	9620	9620	0
241	20241213	155900	295407920	9620	9620	9620	9620	0
242	20241213	155800	295407920	9620	9620	9620	9620	174
243	20241213	155700	295407920	9620	9620	9620	9620	0
244	20241213	155600	295407920	9620	9620	9620	9620	0
245	20241213	155500	295407920	9620	9620	9620	9620	0
246	20241213	155400	295407920	9620	9620	9620	9620	0
247	20241213	155300	295407920	9620	9620	9620	9620	0
248	20241213	155200	295407920	9620	9620	9620	9620	0
249	20241213	155100	295407920	9620	9620	9620	9620	0
250	20241213	155000	295407920	9620	9620	9620	9620	0
251	20241213	154900	295407920	9620	9620	9620	9620	0
252	20241213	154800	295407920	9620	9620	9620	9620	0
253	20241213	154700	295407920	9620	9620	9620	9620	0
254	20241213	154600	295407920	9620	9620	9620	9620	0
255	20241213	154500	295407920	9620	9620	9620	9620	0
256	20241213	154400	295407920	9620	9620	9620	9620	0
257	20241213	154300	295407920	9620	9620	9620	9620	0
258	20241213	154200	295407920	9620	9620	9620	9620	0
259	20241213	154100	295407920	9620	9620	9620	9620	0
260	20241213	154000	295407920	9620	9620	9620	9620	0
261	20241213	153900	295407920	9620	9620	9620	9620	0
262	20241213	153800	295407920	9620	9620	9620	9620	0
263	20241213	153700	295407920	9620	9620	9620	9620	0
264	20241213	153600	295407920	9620	9620	9620	9620	0
265	20241213	153500	295407920	9620	9620	9620	9620	0
266	20241213	153400	295407920	9620	9620	9620	9620	0
267	20241213	153300	295407920	9620	9620	9620	9620	0
268	20241213	153200	295407920	9620	9620	9620	9620	0
269	20241213	153100	295407920	9620	9620	9620	9620	0
270	20241213	153000	295407920	9620	9620	9620	9620	174
271	20241213	152900	293734040	9620	9620	9620	9620	0
272	20241213	152800	293734040	9620	9620	9620	9620	0
273	20241213	152700	293734040	9620	9620	9620	9620	0
274	20241213	152600	293734040	9620	9620	9620	9620	0
275	20241213	152500	293734040	9620	9620	9620	9620	0
276	20241213	152400	293734040	9620	9620	9620	9620	0
277	20241213	152300	293734040	9620	9620	9620	9620	0
278	20241213	152200	293734040	9620	9620	9620	9620	0
279	20241213	152100	293734040	9620	9620	9620	9620	0
280	20241213	152000	293734040	9620	9620	9620	9620	0
281	20241213	151900	293734040	9620	9610	9620	9610	170
282	20241213	151800	292098650	9610	9610	9610	9610	69
283	20241213	151700	291435560	9610	9610	9610	9610	0
284	20241213	151600	291435560	9610	9610	9610	9610	0
285	20241213	151500	291435560	9610	9610	9610	9610	1
286	20241213	151400	291425950	9610	9610	9610	9610	0
287	20241213	151300	291425950	9610	9610	9610	9610	21
288	20241213	151200	291224140	9600	9600	9600	9600	0
289	20241213	151100	291224140	9600	9610	9610	9600	214
290	20241213	151000	289168100	9610	9610	9610	9610	0
291	20241213	150900	289168100	9610	9610	9610	9610	71
292	20241213	150800	288485790	9610	9610	9610	9610	100
293	20241213	150700	287524790	9610	9610	9610	9610	34
294	20241213	150600	287198050	9620	9620	9620	9620	15
295	20241213	150500	287053750	9620	9620	9620	9620	0
296	20241213	150400	287053750	9620	9620	9620	9620	0
297	20241213	150300	287053750	9620	9620	9620	9620	0
298	20241213	150200	287053750	9620	9620	9620	9620	0
299	20241213	150100	287053750	9620	9620	9620	9620	34
300	20241213	150000	286726670	9600	9600	9600	9600	34
301	20241213	145900	286400270	9600	9600	9600	9600	0
302	20241213	145800	286400270	9600	9600	9600	9600	1
303	20241213	145700	286390670	9600	9600	9600	9600	0
304	20241213	145600	286390670	9600	9600	9600	9600	3
305	20241213	145500	286361870	9610	9610	9610	9610	12
306	20241213	145400	286246550	9600	9600	9600	9600	7
307	20241213	145300	286179350	9600	9600	9600	9600	23
308	20241213	145200	285958550	9610	9610	9610	9610	33
309	20241213	145100	285641420	9560	9560	9560	9560	0
310	20241213	145000	285641420	9560	9560	9560	9560	0
311	20241213	144900	285641420	9560	9560	9560	9560	0
312	20241213	144800	285641420	9560	9560	9560	9560	0
313	20241213	144700	285641420	9560	9560	9560	9560	28
314	20241213	144600	285373740	9560	9560	9560	9560	15
315	20241213	144500	285230340	9560	9560	9560	9560	30
316	20241213	144400	284943540	9600	9550	9600	9550	264
317	20241213	144300	282409840	9550	9560	9600	9550	725
318	20241213	144200	275479110	9600	9550	9600	9550	45
319	20241213	144100	275048560	9560	9560	9560	9560	14
320	20241213	144000	274914720	9560	9560	9560	9560	31
321	20241213	143900	274618360	9560	9560	9560	9560	30
322	20241213	143800	274331560	9560	9560	9560	9560	15
323	20241213	143700	274188160	9560	9560	9560	9560	30
324	20241213	143600	273901360	9600	9560	9600	9560	133
325	20241213	143500	272625080	9560	9560	9560	9560	30
326	20241213	143400	272338280	9560	9560	9560	9560	32
327	20241213	143300	272032360	9560	9600	9600	9560	66
328	20241213	143200	271399400	9560	9560	9600	9560	165
329	20241213	143100	269818460	9560	9560	9570	9560	41
330	20241213	143000	269426380	9560	9560	9560	9560	14
331	20241213	142900	269292540	9560	9560	9560	9560	30
332	20241213	142800	269005740	9570	9560	9570	9560	54
333	20241213	142700	268489100	9550	9550	9550	9550	16
334	20241213	142600	268336300	9560	9560	9560	9560	218
335	20241213	142500	266252220	9560	9560	9570	9560	45
336	20241213	142400	265821870	9560	9560	9560	9560	24
337	20241213	142300	265592430	9570	9570	9570	9570	119
338	20241213	142200	264453600	9570	9570	9570	9570	15
339	20241213	142100	264310050	9570	9580	9580	9570	30
340	20241213	142000	264022790	9580	9570	9590	9570	35
341	20241213	141900	263687770	9560	9560	9560	9560	14
342	20241213	141800	263553930	9570	9570	9570	9570	29
343	20241213	141700	263276400	9570	9570	9570	9570	30
344	20241213	141600	262989300	9570	9580	9580	9570	476
345	20241213	141500	258430020	9580	9580	9580	9580	0
346	20241213	141400	258430020	9580	9580	9580	9580	15
347	20241213	141300	258286320	9610	9600	9610	9600	800
348	20241213	141200	250599440	9600	9600	9600	9600	0
349	20241213	141100	250599440	9600	9600	9600	9600	0
350	20241213	141000	250599440	9600	9600	9600	9600	0
351	20241213	140900	250599440	9600	9600	9600	9600	0
352	20241213	140800	250599440	9600	9600	9600	9600	0
353	20241213	140700	250599440	9600	9580	9600	9580	142
354	20241213	140600	249239040	9600	9600	9600	9600	0
355	20241213	140500	249239040	9600	9600	9600	9600	29
356	20241213	140400	248960640	9610	9610	9610	9610	157
357	20241213	140300	247451870	9610	9610	9610	9610	2
358	20241213	140200	247432650	9580	9600	9600	9580	250
359	20241213	140100	245033100	9610	9610	9610	9610	300
360	20241213	140000	242150100	9600	9600	9610	9600	386
361	20241213	135900	238444480	9600	9600	9600	9590	3
362	20241213	135800	238415690	9600	9600	9600	9600	0
363	20241213	135700	238415690	9600	9600	9600	9600	0
364	20241213	135600	238415690	9600	9600	9600	9600	1
365	20241213	135500	238406090	9580	9580	9580	9580	10
366	20241213	135400	238310290	9600	9600	9600	9590	43
367	20241213	135300	237897500	9600	9600	9600	9600	0
368	20241213	135200	237897500	9600	9600	9600	9600	0
369	20241213	135100	237897500	9600	9600	9600	9600	1
370	20241213	135000	237887900	9600	9600	9600	9600	0
371	20241213	134900	237887900	9600	9600	9600	9600	0
372	20241213	134800	237887900	9600	9600	9600	9600	0
373	20241213	134700	237887900	9600	9600	9600	9600	1
374	20241213	134600	237878300	9600	9600	9600	9600	2
375	20241213	134500	237859100	9570	9570	9570	9570	0
376	20241213	134400	237859100	9570	9570	9570	9570	0
377	20241213	134300	237859100	9570	9570	9570	9570	0
378	20241213	134200	237859100	9570	9570	9570	9570	1
379	20241213	134100	237849530	9600	9600	9600	9600	0
380	20241213	134000	237849530	9600	9600	9600	9600	0
381	20241213	133900	237849530	9600	9600	9600	9600	34
382	20241213	133800	237523130	9600	9600	9600	9600	405
383	20241213	133700	233635130	9600	9600	9600	9600	2
384	20241213	133600	233615930	9570	9590	9600	9570	18
385	20241213	133500	233443590	9570	9570	9570	9570	0
386	20241213	133400	233443590	9570	9570	9570	9570	0
387	20241213	133300	233443590	9570	9570	9570	9570	0
388	20241213	133200	233443590	9570	9570	9570	9570	0
389	20241213	133100	233443590	9570	9570	9570	9570	15
390	20241213	133000	233300040	9600	9600	9600	9600	0
391	20241213	132900	233300040	9600	9570	9600	9570	410
392	20241213	132800	229376040	9600	9600	9600	9600	0
393	20241213	132700	229376040	9600	9600	9600	9600	0
394	20241213	132600	229376040	9600	9580	9600	9580	1150
395	20241213	132500	218337240	9580	9580	9580	9580	0
396	20241213	132400	218337240	9580	9580	9580	9580	0
397	20241213	132300	218337240	9580	9580	9580	9580	0
398	20241213	132200	218337240	9580	9580	9580	9580	0
399	20241213	132100	218337240	9580	9580	9580	9580	0
400	20241213	132000	218337240	9580	9580	9580	9580	0
401	20241213	131900	218337240	9580	9580	9580	9580	0
402	20241213	131800	218337240	9580	9580	9580	9580	4
403	20241213	131700	218298920	9570	9570	9570	9570	0
404	20241213	131600	218298920	9570	9570	9570	9570	0
405	20241213	131500	218298920	9570	9570	9570	9570	0
406	20241213	131400	218298920	9570	9570	9570	9570	50
407	20241213	131300	217820420	9580	9580	9580	9580	0
408	20241213	131200	217820420	9580	9580	9580	9580	0
409	20241213	131100	217820420	9580	9580	9580	9580	0
410	20241213	131000	217820420	9580	9580	9580	9580	0
411	20241213	130900	217820420	9580	9580	9580	9580	0
412	20241213	130800	217820420	9580	9580	9580	9580	217
413	20241213	130700	215741560	9580	9580	9580	9580	130
414	20241213	130600	214496160	9580	9580	9580	9580	180
415	20241213	130500	212771760	9570	9570	9570	9570	5
416	20241213	130400	212723910	9580	9580	9580	9580	6
417	20241213	130300	212666430	9590	9590	9590	9590	0
418	20241213	130200	212666430	9590	9590	9590	9590	0
419	20241213	130100	212666430	9590	9590	9590	9590	0
420	20241213	130000	212666430	9590	9590	9590	9590	0
421	20241213	125900	212666430	9590	9590	9590	9590	0
422	20241213	125800	212666430	9590	9590	9590	9590	0
423	20241213	125700	212666430	9590	9590	9590	9590	100
424	20241213	125600	211707430	9590	9590	9590	9590	0
425	20241213	125500	211707430	9590	9590	9590	9590	0
426	20241213	125400	211707430	9590	9590	9590	9590	0
427	20241213	125300	211707430	9590	9590	9590	9590	150
428	20241213	125200	210268930	9560	9580	9580	9560	301
429	20241213	125100	207389620	9590	9590	9590	9590	100
430	20241213	125000	206430620	9580	9580	9580	9580	2
431	20241213	124900	206411460	9590	9590	9590	9590	147
432	20241213	124800	205001730	9590	9590	9590	9590	0
433	20241213	124700	205001730	9590	9590	9590	9590	10
434	20241213	124600	204905830	9610	9610	9610	9610	0
435	20241213	124500	204905830	9610	9610	9610	9610	0
436	20241213	124400	204905830	9610	9600	9610	9600	54
437	20241213	124300	204387380	9600	9600	9600	9600	0
438	20241213	124200	204387380	9600	9600	9600	9600	0
439	20241213	124100	204387380	9600	9600	9600	9600	168
440	20241213	124000	202774580	9610	9610	9610	9610	50
441	20241213	123900	202294080	9600	9600	9600	9600	196
442	20241213	123800	200412480	9600	9600	9600	9600	0
443	20241213	123700	200412480	9600	9600	9600	9600	0
444	20241213	123600	200412480	9600	9600	9600	9600	0
445	20241213	123500	200412480	9600	9600	9600	9600	50
446	20241213	123400	199932480	9600	9600	9600	9600	0
447	20241213	123300	199932480	9600	9600	9600	9600	17
448	20241213	123200	199769280	9610	9610	9610	9610	0
449	20241213	123100	199769280	9610	9610	9610	9610	3
450	20241213	123000	199740450	9610	9610	9610	9610	1
451	20241213	122900	199730840	9600	9600	9600	9600	50
452	20241213	122800	199250840	9610	9610	9610	9610	0
453	20241213	122700	199250840	9610	9610	9610	9610	108
454	20241213	122600	198212960	9610	9610	9610	9610	0
455	20241213	122500	198212960	9610	9610	9610	9610	0
456	20241213	122400	198212960	9610	9610	9610	9610	2
457	20241213	122300	198193740	9610	9610	9610	9610	0
458	20241213	122200	198193740	9610	9600	9610	9590	4
459	20241213	122100	198155340	9610	9610	9610	9610	0
460	20241213	122000	198155340	9610	9610	9610	9610	1
461	20241213	121900	198145730	9600	9600	9600	9600	87
462	20241213	121800	197310530	9600	9600	9600	9600	0
463	20241213	121700	197310530	9600	9600	9600	9600	115
464	20241213	121600	196206530	9600	9600	9600	9600	217
465	20241213	121500	194123330	9600	9600	9600	9600	0
466	20241213	121400	194123330	9600	9600	9600	9600	213
467	20241213	121300	192078530	9600	9600	9600	9600	157
468	20241213	121200	190571330	9590	9590	9590	9590	1
469	20241213	121100	190561740	9600	9600	9600	9600	0
470	20241213	121000	190561740	9600	9600	9600	9600	0
471	20241213	120900	190561740	9600	9600	9600	9600	1
472	20241213	120800	190552140	9600	9580	9600	9560	47
473	20241213	120700	190102250	9590	9590	9590	9590	100
474	20241213	120600	189143250	9590	9590	9590	9590	18
475	20241213	120500	188970630	9600	9600	9600	9600	2
476	20241213	120400	188951430	9600	9600	9600	9600	0
477	20241213	120300	188951430	9600	9600	9600	9590	331
478	20241213	120200	185773980	9590	9590	9590	9590	0
479	20241213	120100	185773980	9590	9590	9590	9590	0
480	20241213	120000	185773980	9590	9590	9590	9570	306
481	20241213	115900	182841090	9600	9600	9600	9600	0
482	20241213	115800	182841090	9600	9600	9600	9600	81
483	20241213	115700	182063490	9600	9600	9600	9600	151
484	20241213	115600	180613890	9600	9600	9600	9600	0
485	20241213	115500	180613890	9600	9600	9600	9600	0
486	20241213	115400	180613890	9600	9580	9600	9580	85
487	20241213	115300	179799430	9600	9600	9600	9600	41
488	20241213	115200	179405830	9600	9600	9600	9600	0
489	20241213	115100	179405830	9600	9600	9600	9590	132
490	20241213	115000	178138640	9600	9590	9600	9590	7
491	20241213	114900	178071500	9590	9590	9590	9590	0
492	20241213	114800	178071500	9590	9590	9590	9590	0
493	20241213	114700	178071500	9590	9590	9590	9590	1
494	20241213	114600	178061910	9590	9590	9590	9590	4
495	20241213	114500	178023550	9590	9590	9590	9590	0
496	20241213	114400	178023550	9590	9530	9590	9530	6
497	20241213	114300	177966310	9540	9540	9540	9540	0
498	20241213	114200	177966310	9540	9530	9540	9530	144
499	20241213	114100	176593050	9540	9550	9550	9540	569
500	20241213	114000	171164520	9570	9570	9570	9570	0
501	20241213	113900	171164520	9570	9570	9570	9570	180
502	20241213	113800	169441920	9580	9580	9580	9580	0
503	20241213	113700	169441920	9580	9580	9580	9580	1
504	20241213	113600	169432340	9590	9590	9590	9590	0
505	20241213	113500	169432340	9590	9590	9590	9590	2
506	20241213	113400	169413160	9590	9590	9590	9590	0
507	20241213	113300	169413160	9590	9590	9590	9590	2
508	20241213	113200	169393980	9590	9590	9590	9590	3
509	20241213	113100	169365210	9590	9590	9590	9590	0
510	20241213	113000	169365210	9590	9580	9590	9580	1000
511	20241213	112900	159775410	9590	9570	9590	9570	6
512	20241213	112800	159717960	9560	9560	9560	9560	0
513	20241213	112700	159717960	9560	9550	9560	9550	9
514	20241213	112600	159631930	9540	9540	9540	9540	0
515	20241213	112500	159631930	9540	9540	9540	9540	0
516	20241213	112400	159631930	9540	9540	9540	9540	238
517	20241213	112300	157361410	9540	9540	9540	9540	0
518	20241213	112200	157361410	9540	9540	9540	9540	5
519	20241213	112100	157313710	9540	9540	9540	9540	12
520	20241213	112000	157199230	9540	9520	9540	9520	189
521	20241213	111900	155399920	9500	9500	9500	9500	0
522	20241213	111800	155399920	9500	9500	9500	9500	0
523	20241213	111700	155399920	9500	9500	9500	9500	0
524	20241213	111600	155399920	9500	9500	9500	9500	0
525	20241213	111500	155399920	9500	9500	9500	9500	0
526	20241213	111400	155399920	9500	9500	9500	9500	0
527	20241213	111300	155399920	9500	9500	9500	9500	100
528	20241213	111200	154449920	9500	9500	9500	9500	0
529	20241213	111100	154449920	9500	9500	9500	9500	0
530	20241213	111000	154449920	9500	9500	9500	9500	10
531	20241213	110900	154354920	9520	9500	9520	9500	97
532	20241213	110800	153432500	9500	9500	9500	9500	0
533	20241213	110700	153432500	9500	9500	9500	9500	0
534	20241213	110600	153432500	9500	9500	9500	9500	107
535	20241213	110500	152416000	9510	9510	9510	9510	0
536	20241213	110400	152416000	9510	9510	9510	9510	71
537	20241213	110300	151740790	9510	9520	9520	9510	242
538	20241213	110200	149439050	9520	9520	9520	9520	1
539	20241213	110100	149429530	9520	9520	9520	9520	15
540	20241213	110000	149286730	9540	9540	9540	9540	0
541	20241213	105900	149286730	9540	9540	9540	9540	13
542	20241213	105800	149162710	9540	9540	9540	9540	0
543	20241213	105700	149162710	9540	9540	9540	9540	0
544	20241213	105600	149162710	9540	9540	9540	9540	1
545	20241213	105500	149153170	9530	9530	9530	9530	50
546	20241213	105400	148676670	9540	9540	9540	9540	42
547	20241213	105300	148275990	9540	9540	9540	9540	2
548	20241213	105200	148256910	9540	9540	9540	9540	52
549	20241213	105100	147760830	9540	9540	9540	9540	0
550	20241213	105000	147760830	9540	9540	9540	9540	0
551	20241213	104900	147760830	9540	9540	9540	9540	20
552	20241213	104800	147570030	9520	9520	9520	9520	0
553	20241213	104700	147570030	9520	9520	9520	9520	100
554	20241213	104600	146618030	9520	9520	9520	9520	70
555	20241213	104500	145951630	9540	9540	9540	9540	1
556	20241213	104400	145942090	9530	9530	9530	9530	90
557	20241213	104300	145084390	9540	9540	9540	9540	0
558	20241213	104200	145084390	9540	9540	9540	9540	35
559	20241213	104100	144750490	9540	9540	9540	9540	0
560	20241213	104000	144750490	9540	9540	9540	9540	0
561	20241213	103900	144750490	9540	9540	9540	9540	0
562	20241213	103800	144750490	9540	9540	9540	9540	3
563	20241213	103700	144721870	9540	9540	9540	9540	0
564	20241213	103600	144721870	9540	9540	9540	9540	0
565	20241213	103500	144721870	9540	9540	9540	9540	0
566	20241213	103400	144721870	9540	9540	9540	9540	1
567	20241213	103300	144712330	9530	9530	9530	9530	0
568	20241213	103200	144712330	9530	9530	9530	9530	0
569	20241213	103100	144712330	9530	9530	9530	9530	0
570	20241213	103000	144712330	9530	9530	9530	9530	0
571	20241213	102900	144712330	9530	9530	9530	9530	0
572	20241213	102800	144712330	9530	9540	9540	9530	1134
573	20241213	102700	133904550	9540	9540	9540	9540	0
574	20241213	102600	133904550	9540	9540	9540	9540	200
575	20241213	102500	131996550	9560	9560	9560	9560	0
576	20241213	102400	131996550	9560	9560	9560	9560	28
577	20241213	102300	131728870	9560	9560	9560	9560	0
578	20241213	102200	131728870	9560	9560	9560	9560	35
579	20241213	102100	131394270	9560	9560	9560	9560	0
580	20241213	102000	131394270	9560	9560	9560	9560	0
581	20241213	101900	131394270	9560	9560	9560	9560	0
582	20241213	101800	131394270	9560	9560	9560	9560	7
583	20241213	101700	131327350	9560	9560	9560	9560	10
584	20241213	101600	131231750	9540	9540	9540	9540	6
585	20241213	101500	131174510	9540	9540	9540	9540	200
586	20241213	101400	129266510	9540	9540	9540	9540	18
587	20241213	101300	129094790	9550	9550	9550	9550	2
588	20241213	101200	129075690	9550	9560	9560	9550	99
589	20241213	101100	128130230	9600	9560	9600	9560	11
590	20241213	101000	128024910	9560	9560	9560	9560	11
591	20241213	100900	127919750	9560	9570	9570	9560	7
592	20241213	100800	127852800	9570	9560	9600	9560	15
593	20241213	100700	127709270	9560	9570	9570	9560	6
594	20241213	100600	127651900	9570	9570	9570	9570	28
595	20241213	100500	127383940	9570	9570	9600	9570	31
596	20241213	100400	127086670	9570	9570	9600	9570	135
597	20241213	100300	125790880	9570	9570	9570	9570	10
598	20241213	100200	125695180	9570	9600	9600	9570	494
599	20241213	100100	120966680	9570	9600	9600	9570	311
600	20241213	100000	117987620	9570	9570	9570	9570	10
601	20241213	095900	117891920	9600	9570	9600	9570	10
602	20241213	095800	117796130	9570	9570	9570	9570	321
603	20241213	095700	114724160	9600	9580	9600	9570	1017
604	20241213	095600	104991130	9580	9580	9580	9580	11
605	20241213	095500	104885750	9570	9570	9570	9570	7
606	20241213	095400	104818760	9570	9560	9590	9560	216
607	20241213	095300	102751090	9560	9560	9560	9560	4
608	20241213	095200	102712850	9570	9570	9570	9570	32
609	20241213	095100	102406610	9590	9590	9590	9590	0
610	20241213	095000	102406610	9590	9570	9590	9570	33
611	20241213	094900	102090760	9570	9570	9570	9570	31
612	20241213	094800	101794090	9600	9570	9600	9570	354
613	20241213	094700	98403250	9570	9570	9570	9570	37
614	20241213	094600	98049160	9570	9570	9570	9570	31
615	20241213	094500	97752490	9610	9570	9610	9570	32
616	20241213	094400	97446210	9610	9570	9610	9570	32
617	20241213	094300	97139930	9570	9570	9570	9570	31
618	20241213	094200	96843260	9570	9570	9570	9570	91
619	20241213	094100	95972390	9610	9570	9610	9570	2869
620	20241213	094000	68512110	9570	9570	9590	9570	214
621	20241213	093900	66464110	9570	9570	9570	9570	88
622	20241213	093800	65621950	9570	9570	9570	9570	161
623	20241213	093700	64081180	9570	9570	9570	9570	501
624	20241213	093600	59286610	9570	9570	9570	9570	6
625	20241213	093500	59229190	9570	9570	9570	9570	0
626	20241213	093400	59229190	9570	9520	9570	9520	22
627	20241213	093300	59019650	9520	9520	9520	9520	0
628	20241213	093200	59019650	9520	9520	9520	9520	600
629	20241213	093100	53307650	9570	9570	9570	9570	0
630	20241213	093000	53307650	9570	9570	9570	9570	1
631	20241213	092900	53298080	9570	9570	9570	9570	71
632	20241213	092800	52618610	9570	9570	9570	9570	10
633	20241213	092700	52522910	9630	9630	9630	9630	0
634	20241213	092600	52522910	9630	9630	9630	9630	0
635	20241213	092500	52522910	9630	9630	9630	9630	0
636	20241213	092400	52522910	9630	9630	9630	9630	0
637	20241213	092300	52522910	9630	9570	9630	9570	99
638	20241213	092200	51575420	9500	9500	9500	9500	0
639	20241213	092100	51575420	9500	9570	9570	9500	400
640	20241213	092000	47752720	9640	9640	9640	9640	539
641	20241213	091900	42556760	9630	9630	9630	9630	1
642	20241213	091800	42547130	9630	9630	9630	9630	317
643	20241213	091700	39494420	9630	9630	9630	9630	140
644	20241213	091600	38146220	9630	9620	9630	9620	286
645	20241213	091500	35392290	9620	9620	9620	9620	8
646	20241213	091400	35315330	9560	9560	9560	9560	0
647	20241213	091300	35315330	9560	9550	9560	9550	88
648	20241213	091200	34474100	9540	9540	9540	9540	100
649	20241213	091100	33520100	9540	9520	9540	9520	12
650	20241213	091000	33405730	9520	9490	9520	9490	632
651	20241213	090900	27399270	9490	9500	9500	9490	115
652	20241213	090800	26307770	9520	9520	9520	9520	2
653	20241213	090700	26288730	9530	9530	9530	9530	688
654	20241213	090600	19732090	9530	9560	9560	9530	1840
655	20241213	090500	2168630	9560	9560	9560	9560	2
656	20241213	090400	2149510	9560	9560	9560	9560	10
657	20241213	090300	2053910	9540	9540	9540	9540	0
658	20241213	090200	2053910	9540	9540	9540	9540	0
659	20241213	090100	2053910	9540	9540	9540	9540	0
660	20241213	090000	2053910	9540	9650	9650	9540	215