KissMeData/086710/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200000	275251360	9660	9660	9660	9660	586
3	20241217	195900	275251360	9660	9660	9660	9660	0
4	20241217	195800	275251360	9660	9660	9660	9660	0
5	20241217	195700	275251360	9660	9660	9660	9660	0
6	20241217	195600	275251360	9660	9660	9660	9660	0
7	20241217	195500	275251360	9660	9660	9660	9660	0
8	20241217	195400	275251360	9660	9660	9660	9660	0
9	20241217	195300	275251360	9660	9660	9660	9660	0
10	20241217	195200	275251360	9660	9660	9660	9660	0
11	20241217	195100	275251360	9660	9660	9660	9660	0
12	20241217	195000	275251360	9660	9660	9660	9660	0
13	20241217	194900	275251360	9660	9660	9660	9660	0
14	20241217	194800	275251360	9660	9660	9660	9660	0
15	20241217	194700	275251360	9660	9660	9660	9660	0
16	20241217	194600	275251360	9660	9660	9660	9660	0
17	20241217	194500	275251360	9660	9660	9660	9660	0
18	20241217	194400	275251360	9660	9660	9660	9660	0
19	20241217	194300	275251360	9660	9660	9660	9660	0
20	20241217	194200	275251360	9660	9660	9660	9660	0
21	20241217	194100	275251360	9660	9660	9660	9660	0
22	20241217	194000	275251360	9660	9660	9660	9660	0
23	20241217	193900	275251360	9660	9660	9660	9660	0
24	20241217	193800	275251360	9660	9660	9660	9660	0
25	20241217	193700	275251360	9660	9660	9660	9660	0
26	20241217	193600	275251360	9660	9660	9660	9660	0
27	20241217	193500	275251360	9660	9660	9660	9660	0
28	20241217	193400	275251360	9660	9660	9660	9660	0
29	20241217	193300	275251360	9660	9660	9660	9660	0
30	20241217	193200	275251360	9660	9660	9660	9660	0
31	20241217	193100	275251360	9660	9660	9660	9660	0
32	20241217	193000	275251360	9660	9660	9660	9660	586
33	20241217	192900	275251360	9660	9660	9660	9660	0
34	20241217	192800	275251360	9660	9660	9660	9660	0
35	20241217	192700	275251360	9660	9660	9660	9660	0
36	20241217	192600	275251360	9660	9660	9660	9660	0
37	20241217	192500	275251360	9660	9660	9660	9660	0
38	20241217	192400	275251360	9660	9660	9660	9660	0
39	20241217	192300	275251360	9660	9660	9660	9660	0
40	20241217	192200	275251360	9660	9660	9660	9660	0
41	20241217	192100	275251360	9660	9660	9660	9660	0
42	20241217	192000	275251360	9660	9660	9660	9660	0
43	20241217	191900	275251360	9660	9660	9660	9660	0
44	20241217	191800	275251360	9660	9660	9660	9660	0
45	20241217	191700	275251360	9660	9660	9660	9660	0
46	20241217	191600	275251360	9660	9660	9660	9660	0
47	20241217	191500	275251360	9660	9660	9660	9660	0
48	20241217	191400	275251360	9660	9660	9660	9660	0
49	20241217	191300	275251360	9660	9660	9660	9660	0
50	20241217	191200	275251360	9660	9660	9660	9660	0
51	20241217	191100	275251360	9660	9660	9660	9660	0
52	20241217	191000	275251360	9660	9660	9660	9660	0
53	20241217	190900	275251360	9660	9660	9660	9660	0
54	20241217	190800	275251360	9660	9660	9660	9660	0
55	20241217	190700	275251360	9660	9660	9660	9660	0
56	20241217	190600	275251360	9660	9660	9660	9660	0
57	20241217	190500	275251360	9660	9660	9660	9660	0
58	20241217	190400	275251360	9660	9660	9660	9660	0
59	20241217	190300	275251360	9660	9660	9660	9660	0
60	20241217	190200	275251360	9660	9660	9660	9660	0
61	20241217	190100	275251360	9660	9660	9660	9660	0
62	20241217	190000	275251360	9660	9660	9660	9660	586
63	20241217	185900	275251360	9660	9660	9660	9660	0
64	20241217	185800	275251360	9660	9660	9660	9660	0
65	20241217	185700	275251360	9660	9660	9660	9660	0
66	20241217	185600	275251360	9660	9660	9660	9660	0
67	20241217	185500	275251360	9660	9660	9660	9660	0
68	20241217	185400	275251360	9660	9660	9660	9660	0
69	20241217	185300	275251360	9660	9660	9660	9660	0
70	20241217	185200	275251360	9660	9660	9660	9660	0
71	20241217	185100	275251360	9660	9660	9660	9660	0
72	20241217	185000	275251360	9660	9660	9660	9660	0
73	20241217	184900	275251360	9660	9660	9660	9660	0
74	20241217	184800	275251360	9660	9660	9660	9660	0
75	20241217	184700	275251360	9660	9660	9660	9660	0
76	20241217	184600	275251360	9660	9660	9660	9660	0
77	20241217	184500	275251360	9660	9660	9660	9660	0
78	20241217	184400	275251360	9660	9660	9660	9660	0
79	20241217	184300	275251360	9660	9660	9660	9660	0
80	20241217	184200	275251360	9660	9660	9660	9660	0
81	20241217	184100	275251360	9660	9660	9660	9660	0
82	20241217	184000	275251360	9660	9660	9660	9660	0
83	20241217	183900	275251360	9660	9660	9660	9660	0
84	20241217	183800	275251360	9660	9660	9660	9660	0
85	20241217	183700	275251360	9660	9660	9660	9660	0
86	20241217	183600	275251360	9660	9660	9660	9660	0
87	20241217	183500	275251360	9660	9660	9660	9660	0
88	20241217	183400	275251360	9660	9660	9660	9660	0
89	20241217	183300	275251360	9660	9660	9660	9660	0
90	20241217	183200	275251360	9660	9660	9660	9660	0
91	20241217	183100	275251360	9660	9660	9660	9660	0
92	20241217	183000	275251360	9660	9660	9660	9660	586
93	20241217	182900	275251360	9660	9660	9660	9660	0
94	20241217	182800	275251360	9660	9660	9660	9660	0
95	20241217	182700	275251360	9660	9660	9660	9660	0
96	20241217	182600	275251360	9660	9660	9660	9660	0
97	20241217	182500	275251360	9660	9660	9660	9660	0
98	20241217	182400	275251360	9660	9660	9660	9660	0
99	20241217	182300	275251360	9660	9660	9660	9660	0
100	20241217	182200	275251360	9660	9660	9660	9660	0
101	20241217	182100	275251360	9660	9660	9660	9660	0
102	20241217	182000	275251360	9660	9660	9660	9660	0
103	20241217	181900	275251360	9660	9660	9660	9660	0
104	20241217	181800	275251360	9660	9660	9660	9660	0
105	20241217	181700	275251360	9660	9660	9660	9660	0
106	20241217	181600	275251360	9660	9660	9660	9660	0
107	20241217	181500	275251360	9660	9660	9660	9660	0
108	20241217	181400	275251360	9660	9660	9660	9660	0
109	20241217	181300	275251360	9660	9660	9660	9660	0
110	20241217	181200	275251360	9660	9660	9660	9660	0
111	20241217	181100	275251360	9660	9660	9660	9660	0
112	20241217	181000	275251360	9660	9660	9660	9660	0
113	20241217	180900	275251360	9660	9660	9660	9660	0
114	20241217	180800	275251360	9660	9660	9660	9660	0
115	20241217	180700	275251360	9660	9660	9660	9660	0
116	20241217	180600	275251360	9660	9660	9660	9660	0
117	20241217	180500	275251360	9660	9660	9660	9660	0
118	20241217	180400	275251360	9660	9660	9660	9660	0
119	20241217	180300	275251360	9660	9660	9660	9660	0
120	20241217	180200	275251360	9660	9660	9660	9660	0
121	20241217	180100	275251360	9660	9660	9660	9660	0
122	20241217	180000	275251360	9660	9660	9660	9660	586
123	20241217	175900	275251360	9660	9660	9660	9660	0
124	20241217	175800	275251360	9660	9660	9660	9660	0
125	20241217	175700	275251360	9660	9660	9660	9660	0
126	20241217	175600	275251360	9660	9660	9660	9660	0
127	20241217	175500	275251360	9660	9660	9660	9660	0
128	20241217	175400	275251360	9660	9660	9660	9660	0
129	20241217	175300	275251360	9660	9660	9660	9660	0
130	20241217	175200	275251360	9660	9660	9660	9660	0
131	20241217	175100	275251360	9660	9660	9660	9660	0
132	20241217	175000	275251360	9660	9660	9660	9660	0
133	20241217	174900	275251360	9660	9660	9660	9660	0
134	20241217	174800	275251360	9660	9660	9660	9660	0
135	20241217	174700	275251360	9660	9660	9660	9660	0
136	20241217	174600	275251360	9660	9660	9660	9660	0
137	20241217	174500	275251360	9660	9660	9660	9660	0
138	20241217	174400	275251360	9660	9660	9660	9660	0
139	20241217	174300	275251360	9660	9660	9660	9660	0
140	20241217	174200	275251360	9660	9660	9660	9660	0
141	20241217	174100	275251360	9660	9660	9660	9660	0
142	20241217	174000	275251360	9660	9660	9660	9660	0
143	20241217	173900	275251360	9660	9660	9660	9660	0
144	20241217	173800	275251360	9660	9660	9660	9660	0
145	20241217	173700	275251360	9660	9660	9660	9660	0
146	20241217	173600	275251360	9660	9660	9660	9660	0
147	20241217	173500	275251360	9660	9660	9660	9660	0
148	20241217	173400	275251360	9660	9660	9660	9660	0
149	20241217	173300	275251360	9660	9660	9660	9660	0
150	20241217	173200	275251360	9660	9660	9660	9660	0
151	20241217	173100	275251360	9660	9660	9660	9660	0
152	20241217	173000	275251360	9660	9660	9660	9660	586
153	20241217	172900	275251360	9660	9660	9660	9660	0
154	20241217	172800	275251360	9660	9660	9660	9660	0
155	20241217	172700	275251360	9660	9660	9660	9660	0
156	20241217	172600	275251360	9660	9660	9660	9660	0
157	20241217	172500	275251360	9660	9660	9660	9660	0
158	20241217	172400	275251360	9660	9660	9660	9660	0
159	20241217	172300	275251360	9660	9660	9660	9660	0
160	20241217	172200	275251360	9660	9660	9660	9660	0
161	20241217	172100	275251360	9660	9660	9660	9660	0
162	20241217	172000	275251360	9660	9660	9660	9660	0
163	20241217	171900	275251360	9660	9660	9660	9660	0
164	20241217	171800	275251360	9660	9660	9660	9660	0
165	20241217	171700	275251360	9660	9660	9660	9660	0
166	20241217	171600	275251360	9660	9660	9660	9660	0
167	20241217	171500	275251360	9660	9660	9660	9660	0
168	20241217	171400	275251360	9660	9660	9660	9660	0
169	20241217	171300	275251360	9660	9660	9660	9660	0
170	20241217	171200	275251360	9660	9660	9660	9660	0
171	20241217	171100	275251360	9660	9660	9660	9660	0
172	20241217	171000	275251360	9660	9660	9660	9660	0
173	20241217	170900	275251360	9660	9660	9660	9660	0
174	20241217	170800	275251360	9660	9660	9660	9660	0
175	20241217	170700	275251360	9660	9660	9660	9660	0
176	20241217	170600	275251360	9660	9660	9660	9660	0
177	20241217	170500	275251360	9660	9660	9660	9660	0
178	20241217	170400	275251360	9660	9660	9660	9660	0
179	20241217	170300	275251360	9660	9660	9660	9660	0
180	20241217	170200	275251360	9660	9660	9660	9660	0
181	20241217	170100	275251360	9660	9660	9660	9660	0
182	20241217	170000	275251360	9660	9660	9660	9660	586
183	20241217	165900	275251360	9660	9660	9660	9660	0
184	20241217	165800	275251360	9660	9660	9660	9660	0
185	20241217	165700	275251360	9660	9660	9660	9660	0
186	20241217	165600	275251360	9660	9660	9660	9660	0
187	20241217	165500	275251360	9660	9660	9660	9660	0
188	20241217	165400	275251360	9660	9660	9660	9660	0
189	20241217	165300	275251360	9660	9660	9660	9660	0
190	20241217	165200	275251360	9660	9660	9660	9660	0
191	20241217	165100	275251360	9660	9660	9660	9660	0
192	20241217	165000	275251360	9660	9660	9660	9660	0
193	20241217	164900	275251360	9660	9660	9660	9660	0
194	20241217	164800	275251360	9660	9660	9660	9660	0
195	20241217	164700	275251360	9660	9660	9660	9660	0
196	20241217	164600	275251360	9660	9660	9660	9660	0
197	20241217	164500	275251360	9660	9660	9660	9660	0
198	20241217	164400	275251360	9660	9660	9660	9660	0
199	20241217	164300	275251360	9660	9660	9660	9660	0
200	20241217	164200	275251360	9660	9660	9660	9660	0
201	20241217	164100	275251360	9660	9660	9660	9660	0
202	20241217	164000	275251360	9660	9660	9660	9660	0
203	20241217	163900	275251360	9660	9660	9660	9660	0
204	20241217	163800	275251360	9660	9660	9660	9660	0
205	20241217	163700	275251360	9660	9660	9660	9660	0
206	20241217	163600	275251360	9660	9660	9660	9660	0
207	20241217	163500	275251360	9660	9660	9660	9660	0
208	20241217	163400	275251360	9660	9660	9660	9660	0
209	20241217	163300	275251360	9660	9660	9660	9660	0
210	20241217	163200	275251360	9660	9660	9660	9660	0
211	20241217	163100	275251360	9660	9660	9660	9660	0
212	20241217	163000	275251360	9660	9660	9660	9660	586
213	20241217	162900	275251360	9660	9660	9660	9660	0
214	20241217	162800	275251360	9660	9660	9660	9660	0
215	20241217	162700	275251360	9660	9660	9660	9660	0
216	20241217	162600	275251360	9660	9660	9660	9660	0
217	20241217	162500	275251360	9660	9660	9660	9660	0
218	20241217	162400	275251360	9660	9660	9660	9660	0
219	20241217	162300	275251360	9660	9660	9660	9660	0
220	20241217	162200	275251360	9660	9660	9660	9660	0
221	20241217	162100	275251360	9660	9660	9660	9660	0
222	20241217	162000	275251360	9660	9660	9660	9660	0
223	20241217	161900	275251360	9660	9660	9660	9660	0
224	20241217	161800	275251360	9660	9660	9660	9660	0
225	20241217	161700	275251360	9660	9660	9660	9660	0
226	20241217	161600	275251360	9660	9660	9660	9660	0
227	20241217	161500	275251360	9660	9660	9660	9660	0
228	20241217	161400	275251360	9660	9660	9660	9660	0
229	20241217	161300	275251360	9660	9660	9660	9660	0
230	20241217	161200	275251360	9660	9660	9660	9660	0
231	20241217	161100	275251360	9660	9660	9660	9660	0
232	20241217	161000	275251360	9660	9660	9660	9660	0
233	20241217	160900	275251360	9660	9660	9660	9660	0
234	20241217	160800	275251360	9660	9660	9660	9660	0
235	20241217	160700	275251360	9660	9660	9660	9660	0
236	20241217	160600	275251360	9660	9660	9660	9660	0
237	20241217	160500	275251360	9660	9660	9660	9660	0
238	20241217	160400	275251360	9660	9660	9660	9660	0
239	20241217	160300	275251360	9660	9660	9660	9660	0
240	20241217	160200	275251360	9660	9660	9660	9660	0
241	20241217	160100	275251360	9660	9660	9660	9660	0
242	20241217	160000	275251360	9660	9660	9660	9660	586
243	20241217	155900	275251360	9660	9660	9660	9660	0
244	20241217	155800	275251360	9660	9660	9660	9660	0
245	20241217	155700	275251360	9660	9660	9660	9660	0
246	20241217	155600	275251360	9660	9660	9660	9660	0
247	20241217	155500	275251360	9660	9660	9660	9660	0
248	20241217	155400	275251360	9660	9660	9660	9660	0
249	20241217	155300	275251360	9660	9660	9660	9660	0
250	20241217	155200	275251360	9660	9660	9660	9660	0
251	20241217	155100	275251360	9660	9660	9660	9660	0
252	20241217	155000	275251360	9660	9660	9660	9660	0
253	20241217	154900	275251360	9660	9660	9660	9660	0
254	20241217	154800	275251360	9660	9660	9660	9660	0
255	20241217	154700	275251360	9660	9660	9660	9660	0
256	20241217	154600	275251360	9660	9660	9660	9660	0
257	20241217	154500	275251360	9660	9660	9660	9660	0
258	20241217	154400	275251360	9660	9660	9660	9660	0
259	20241217	154300	275251360	9660	9660	9660	9660	0
260	20241217	154200	275251360	9660	9660	9660	9660	0
261	20241217	154100	275251360	9660	9660	9660	9660	0
262	20241217	154000	275251360	9660	9660	9660	9660	0
263	20241217	153900	275251360	9660	9660	9660	9660	0
264	20241217	153800	275251360	9660	9660	9660	9660	0
265	20241217	153700	275251360	9660	9660	9660	9660	0
266	20241217	153600	275251360	9660	9660	9660	9660	0
267	20241217	153500	275251360	9660	9660	9660	9660	0
268	20241217	153400	275251360	9660	9660	9660	9660	0
269	20241217	153300	275251360	9660	9660	9660	9660	0
270	20241217	153200	275251360	9660	9660	9660	9660	0
271	20241217	153100	275251360	9660	9660	9660	9660	0
272	20241217	153000	275251360	9660	9660	9660	9660	1172
273	20241217	152900	269590600	9680	9680	9680	9680	0
274	20241217	152800	269590600	9680	9680	9680	9680	0
275	20241217	152700	269590600	9680	9680	9680	9680	0
276	20241217	152600	269590600	9680	9680	9680	9680	0
277	20241217	152500	269590600	9680	9680	9680	9680	0
278	20241217	152400	269590600	9680	9680	9680	9680	0
279	20241217	152300	269590600	9680	9680	9680	9680	0
280	20241217	152200	269590600	9680	9680	9680	9680	0
281	20241217	152100	269590600	9680	9680	9680	9680	0
282	20241217	152000	269590600	9680	9680	9680	9680	0
283	20241217	151900	269590600	9680	9640	9680	9640	129
284	20241217	151800	268344120	9640	9680	9680	9640	74
285	20241217	151700	267628480	9680	9680	9680	9680	0
286	20241217	151600	267628480	9680	9680	9680	9680	55
287	20241217	151500	267096080	9680	9680	9680	9680	64
288	20241217	151400	266476560	9680	9680	9680	9680	0
289	20241217	151300	266476560	9680	9680	9680	9680	76
290	20241217	151200	265740880	9680	9680	9680	9680	81
291	20241217	151100	264956800	9680	9680	9680	9680	57
292	20241217	151000	264405040	9680	9680	9680	9680	1
293	20241217	150900	264395360	9680	9680	9680	9680	81
294	20241217	150800	263611280	9640	9640	9640	9640	0
295	20241217	150700	263611280	9640	9640	9640	9640	5
296	20241217	150600	263563080	9680	9680	9680	9680	0
297	20241217	150500	263563080	9680	9680	9680	9680	0
298	20241217	150400	263563080	9680	9680	9680	9680	0
299	20241217	150300	263563080	9680	9680	9680	9680	37
300	20241217	150200	263204920	9650	9650	9650	9650	292
301	20241217	150100	260387120	9690	9690	9690	9690	75
302	20241217	150000	259660370	9680	9680	9680	9680	0
303	20241217	145900	259660370	9680	9680	9680	9680	540
304	20241217	145800	254433170	9680	9680	9680	9680	107
305	20241217	145700	253397410	9680	9680	9680	9680	0
306	20241217	145600	253397410	9680	9680	9680	9680	0
307	20241217	145500	253397410	9680	9680	9680	9680	0
308	20241217	145400	253397410	9680	9680	9680	9680	1
309	20241217	145300	253387730	9680	9680	9680	9680	100
310	20241217	145200	252419730	9670	9670	9670	9670	4
311	20241217	145100	252381050	9680	9680	9680	9680	0
312	20241217	145000	252381050	9680	9680	9680	9680	0
313	20241217	144900	252381050	9680	9680	9680	9680	93
314	20241217	144800	251480810	9670	9670	9670	9670	0
315	20241217	144700	251480810	9670	9670	9670	9670	0
316	20241217	144600	251480810	9670	9670	9670	9670	58
317	20241217	144500	250919950	9670	9670	9670	9670	0
318	20241217	144400	250919950	9670	9670	9670	9670	0
319	20241217	144300	250919950	9670	9670	9670	9670	0
320	20241217	144200	250919950	9670	9670	9670	9670	53
321	20241217	144100	250407440	9690	9690	9690	9690	0
322	20241217	144000	250407440	9690	9690	9690	9690	0
323	20241217	143900	250407440	9690	9690	9690	9690	54
324	20241217	143800	249884180	9640	9640	9640	9640	530
325	20241217	143700	244774980	9640	9640	9640	9640	15
326	20241217	143600	244630380	9700	9700	9700	9700	0
327	20241217	143500	244630380	9700	9700	9700	9700	67
328	20241217	143400	243980480	9700	9700	9700	9700	90
329	20241217	143300	243107480	9700	9700	9700	9700	5
330	20241217	143200	243058980	9700	9700	9700	9700	0
331	20241217	143100	243058980	9700	9700	9700	9700	60
332	20241217	143000	242476980	9700	9700	9700	9700	0
333	20241217	142900	242476980	9700	9700	9700	9700	0
334	20241217	142800	242476980	9700	9700	9700	9700	0
335	20241217	142700	242476980	9700	9700	9700	9700	0
336	20241217	142600	242476980	9700	9700	9700	9700	0
337	20241217	142500	242476980	9700	9700	9700	9700	91
338	20241217	142400	241594280	9680	9680	9680	9680	31
339	20241217	142300	241294200	9680	9680	9680	9680	0
340	20241217	142200	241294200	9680	9680	9680	9680	30
341	20241217	142100	241003800	9680	9680	9680	9680	0
342	20241217	142000	241003800	9680	9680	9680	9680	70
343	20241217	141900	240326200	9680	9680	9680	9680	0
344	20241217	141800	240326200	9680	9680	9680	9680	0
345	20241217	141700	240326200	9680	9680	9680	9680	0
346	20241217	141600	240326200	9680	9680	9680	9680	0
347	20241217	141500	240326200	9680	9680	9680	9680	102
348	20241217	141400	239338840	9690	9690	9690	9690	0
349	20241217	141300	239338840	9690	9690	9690	9690	0
350	20241217	141200	239338840	9690	9690	9690	9690	0
351	20241217	141100	239338840	9690	9690	9690	9690	0
352	20241217	141000	239338840	9690	9630	9690	9630	642
353	20241217	140900	233156320	9630	9630	9630	9630	534
354	20241217	140800	228013900	9670	9670	9670	9670	53
355	20241217	140700	227501390	9670	9640	9670	9640	137
356	20241217	140600	226178070	9640	9640	9640	9640	15
357	20241217	140500	226033470	9690	9690	9690	9690	0
358	20241217	140400	226033470	9690	9690	9690	9690	0
359	20241217	140300	226033470	9690	9690	9690	9690	0
360	20241217	140200	226033470	9690	9690	9690	9690	89
361	20241217	140100	225171060	9690	9690	9690	9690	0
362	20241217	140000	225171060	9690	9690	9690	9690	0
363	20241217	135900	225171060	9690	9690	9690	9690	0
364	20241217	135800	225171060	9690	9690	9690	9690	25
365	20241217	135700	224928810	9690	9690	9690	9690	99
366	20241217	135600	223969500	9670	9660	9670	9660	130
367	20241217	135500	222712700	9640	9660	9660	9640	24
368	20241217	135400	222480940	9670	9670	9670	9670	0
369	20241217	135300	222480940	9670	9670	9670	9670	64
370	20241217	135200	221862060	9670	9670	9670	9670	1
371	20241217	135100	221852390	9640	9640	9640	9640	0
372	20241217	135000	221852390	9640	9640	9670	9640	96
373	20241217	134900	220925000	9670	9640	9670	9640	86
374	20241217	134800	220094170	9630	9630	9630	9630	1
375	20241217	134700	220084540	9630	9630	9630	9630	0
376	20241217	134600	220084540	9630	9630	9630	9630	60
377	20241217	134500	219506740	9630	9630	9630	9630	3
378	20241217	134400	219477850	9640	9640	9640	9640	11
379	20241217	134300	219371810	9640	9640	9640	9640	0
380	20241217	134200	219371810	9640	9640	9640	9640	31
381	20241217	134100	219072970	9640	9640	9640	9640	0
382	20241217	134000	219072970	9640	9640	9640	9640	0
383	20241217	133900	219072970	9640	9640	9640	9640	0
384	20241217	133800	219072970	9640	9640	9640	9640	84
385	20241217	133700	218263210	9640	9640	9640	9640	1
386	20241217	133600	218253570	9580	9580	9580	9580	1
387	20241217	133500	218243990	9640	9640	9640	9640	61
388	20241217	133400	217655950	9640	9640	9640	9640	0
389	20241217	133300	217655950	9640	9640	9640	9640	50
390	20241217	133200	217173950	9640	9640	9640	9640	80
391	20241217	133100	216402750	9640	9630	9640	9630	148
392	20241217	133000	214976330	9630	9630	9630	9630	27
393	20241217	132900	214716320	9600	9600	9600	9600	6
394	20241217	132800	214658720	9600	9600	9600	9600	0
395	20241217	132700	214658720	9600	9600	9600	9600	0
396	20241217	132600	214658720	9600	9600	9600	9600	60
397	20241217	132500	214082720	9580	9580	9580	9580	0
398	20241217	132400	214082720	9580	9580	9580	9580	26
399	20241217	132300	213833640	9560	9560	9560	9560	0
400	20241217	132200	213833640	9560	9580	9580	9560	84
401	20241217	132100	213028940	9580	9580	9580	9580	0
402	20241217	132000	213028940	9580	9580	9580	9580	0
403	20241217	131900	213028940	9580	9580	9580	9580	1
404	20241217	131800	213019360	9570	9570	9570	9570	129
405	20241217	131700	211784830	9560	9560	9560	9560	101
406	20241217	131600	210819270	9550	9550	9550	9550	110
407	20241217	131500	209768770	9550	9550	9550	9550	0
408	20241217	131400	209768770	9550	9550	9550	9550	0
409	20241217	131300	209768770	9550	9550	9550	9550	0
410	20241217	131200	209768770	9550	9550	9550	9550	0
411	20241217	131100	209768770	9550	9550	9550	9550	71
412	20241217	131000	209090720	9520	9520	9520	9520	80
413	20241217	130900	208329120	9550	9550	9550	9550	0
414	20241217	130800	208329120	9550	9550	9550	9550	34
415	20241217	130700	208004420	9540	9540	9540	9540	0
416	20241217	130600	208004420	9540	9540	9540	9540	0
417	20241217	130500	208004420	9540	9540	9540	9540	0
418	20241217	130400	208004420	9540	9540	9540	9540	140
419	20241217	130300	206668820	9560	9540	9560	9510	3281
420	20241217	130200	175436680	9560	9560	9560	9560	1
421	20241217	130100	175427120	9530	9530	9530	9530	0
422	20241217	130000	175427120	9530	9530	9530	9530	1
423	20241217	125900	175417590	9550	9550	9550	9550	0
424	20241217	125800	175417590	9550	9550	9550	9550	0
425	20241217	125700	175417590	9550	9550	9550	9550	0
426	20241217	125600	175417590	9550	9550	9550	9550	37
427	20241217	125500	175064240	9540	9540	9540	9540	0
428	20241217	125400	175064240	9540	9540	9540	9540	0
429	20241217	125300	175064240	9540	9540	9540	9540	0
430	20241217	125200	175064240	9540	9540	9540	9540	50
431	20241217	125100	174587240	9540	9540	9540	9540	11
432	20241217	125000	174482300	9550	9550	9550	9550	0
433	20241217	124900	174482300	9550	9550	9550	9550	0
434	20241217	124800	174482300	9550	9550	9550	9550	0
435	20241217	124700	174482300	9550	9550	9550	9550	0
436	20241217	124600	174482300	9550	9550	9550	9550	1
437	20241217	124500	174472750	9550	9550	9550	9550	0
438	20241217	124400	174472750	9550	9550	9550	9550	0
439	20241217	124300	174472750	9550	9550	9550	9550	1
440	20241217	124200	174463200	9550	9550	9550	9550	0
441	20241217	124100	174463200	9550	9550	9550	9550	0
442	20241217	124000	174463200	9550	9550	9550	9550	0
443	20241217	123900	174463200	9550	9550	9550	9550	4
444	20241217	123800	174425000	9550	9550	9550	9550	0
445	20241217	123700	174425000	9550	9550	9550	9550	2
446	20241217	123600	174405900	9530	9530	9530	9530	0
447	20241217	123500	174405900	9530	9540	9540	9530	7
448	20241217	123400	174339180	9550	9550	9550	9550	0
449	20241217	123300	174339180	9550	9550	9550	9550	0
450	20241217	123200	174339180	9550	9550	9550	9550	0
451	20241217	123100	174339180	9550	9550	9550	9550	0
452	20241217	123000	174339180	9550	9550	9550	9550	280
453	20241217	122900	171665180	9550	9550	9550	9550	0
454	20241217	122800	171665180	9550	9550	9550	9550	20
455	20241217	122700	171474180	9560	9560	9560	9560	0
456	20241217	122600	171474180	9560	9560	9560	9560	0
457	20241217	122500	171474180	9560	9560	9560	9560	0
458	20241217	122400	171474180	9560	9560	9560	9560	0
459	20241217	122300	171474180	9560	9560	9560	9560	1
460	20241217	122200	171464620	9540	9540	9540	9540	0
461	20241217	122100	171464620	9540	9540	9540	9540	61
462	20241217	122000	170882680	9530	9530	9530	9530	0
463	20241217	121900	170882680	9530	9530	9530	9530	0
464	20241217	121800	170882680	9530	9530	9530	9530	0
465	20241217	121700	170882680	9530	9530	9530	9530	0
466	20241217	121600	170882680	9530	9530	9530	9530	100
467	20241217	121500	169929680	9540	9540	9540	9540	270
468	20241217	121400	167353880	9540	9540	9540	9540	0
469	20241217	121300	167353880	9540	9540	9540	9540	0
470	20241217	121200	167353880	9540	9540	9540	9540	0
471	20241217	121100	167353880	9540	9540	9540	9540	0
472	20241217	121000	167353880	9540	9540	9540	9540	1
473	20241217	120900	167344340	9540	9540	9540	9540	0
474	20241217	120800	167344340	9540	9540	9540	9540	0
475	20241217	120700	167344340	9540	9540	9540	9540	0
476	20241217	120600	167344340	9540	9540	9540	9540	2
477	20241217	120500	167325260	9530	9530	9530	9530	2
478	20241217	120400	167306200	9540	9540	9540	9540	16
479	20241217	120300	167153560	9540	9540	9540	9540	0
480	20241217	120200	167153560	9540	9540	9540	9540	0
481	20241217	120100	167153560	9540	9540	9540	9540	0
482	20241217	120000	167153560	9540	9540	9540	9540	0
483	20241217	115900	167153560	9540	9540	9540	9540	0
484	20241217	115800	167153560	9540	9540	9540	9540	0
485	20241217	115700	167153560	9540	9540	9540	9540	0
486	20241217	115600	167153560	9540	9540	9540	9540	0
487	20241217	115500	167153560	9540	9540	9540	9540	5
488	20241217	115400	167105860	9550	9550	9550	9550	10
489	20241217	115300	167010360	9560	9560	9560	9560	0
490	20241217	115200	167010360	9560	9560	9560	9560	0
491	20241217	115100	167010360	9560	9560	9560	9560	0
492	20241217	115000	167010360	9560	9560	9560	9560	0
493	20241217	114900	167010360	9560	9560	9560	9560	0
494	20241217	114800	167010360	9560	9560	9560	9560	0
495	20241217	114700	167010360	9560	9560	9560	9560	0
496	20241217	114600	167010360	9560	9560	9560	9560	0
497	20241217	114500	167010360	9560	9560	9560	9560	0
498	20241217	114400	167010360	9560	9560	9560	9560	0
499	20241217	114300	167010360	9560	9560	9560	9560	0
500	20241217	114200	167010360	9560	9560	9560	9560	0
501	20241217	114100	167010360	9560	9560	9560	9560	0
502	20241217	114000	167010360	9560	9560	9560	9560	0
503	20241217	113900	167010360	9560	9560	9560	9560	1
504	20241217	113800	167000800	9550	9550	9550	9550	0
505	20241217	113700	167000800	9550	9550	9550	9550	0
506	20241217	113600	167000800	9550	9550	9550	9550	5
507	20241217	113500	166953050	9550	9550	9550	9550	0
508	20241217	113400	166953050	9550	9550	9550	9550	0
509	20241217	113300	166953050	9550	9550	9550	9550	985
510	20241217	113200	157546300	9560	9560	9560	9560	0
511	20241217	113100	157546300	9560	9560	9560	9560	0
512	20241217	113000	157546300	9560	9560	9560	9560	0
513	20241217	112900	157546300	9560	9560	9560	9560	0
514	20241217	112800	157546300	9560	9560	9560	9560	0
515	20241217	112700	157546300	9560	9550	9560	9550	54
516	20241217	112600	157030150	9550	9550	9550	9550	0
517	20241217	112500	157030150	9550	9550	9550	9550	521
518	20241217	112400	152054600	9550	9550	9550	9550	1
519	20241217	112300	152045050	9550	9510	9550	9510	109
520	20241217	112200	151008420	9510	9510	9510	9510	5
521	20241217	112100	150960870	9510	9510	9510	9510	1
522	20241217	112000	150951360	9510	9510	9510	9510	213
523	20241217	111900	148925730	9510	9510	9510	9500	300
524	20241217	111800	146074130	9550	9550	9550	9550	1
525	20241217	111700	146064580	9550	9550	9550	9550	0
526	20241217	111600	146064580	9550	9550	9550	9550	0
527	20241217	111500	146064580	9550	9550	9550	9550	9
528	20241217	111400	145978630	9500	9500	9500	9500	87
529	20241217	111300	145152130	9490	9490	9490	9490	0
530	20241217	111200	145152130	9490	9490	9490	9490	0
531	20241217	111100	145152130	9490	9490	9490	9490	125
532	20241217	111000	143965880	9490	9510	9510	9490	904
533	20241217	110900	135373600	9550	9550	9550	9550	0
534	20241217	110800	135373600	9550	9550	9550	9550	0
535	20241217	110700	135373600	9550	9550	9550	9550	0
536	20241217	110600	135373600	9550	9550	9550	9550	0
537	20241217	110500	135373600	9550	9550	9550	9550	7
538	20241217	110400	135306750	9550	9550	9550	9550	0
539	20241217	110300	135306750	9550	9550	9550	9550	0
540	20241217	110200	135306750	9550	9550	9550	9550	0
541	20241217	110100	135306750	9550	9550	9550	9550	0
542	20241217	110000	135306750	9550	9510	9550	9510	80
543	20241217	105900	134545910	9510	9510	9510	9510	50
544	20241217	105800	134070410	9500	9500	9500	9500	0
545	20241217	105700	134070410	9500	9500	9500	9500	2
546	20241217	105600	134051410	9510	9510	9510	9510	40
547	20241217	105500	133671010	9510	9510	9510	9510	0
548	20241217	105400	133671010	9510	9510	9510	9510	100
549	20241217	105300	132720010	9510	9510	9510	9510	0
550	20241217	105200	132720010	9510	9510	9510	9510	0
551	20241217	105100	132720010	9510	9510	9510	9510	101
552	20241217	105000	131759500	9510	9510	9510	9510	0
553	20241217	104900	131759500	9510	9510	9510	9510	22
554	20241217	104800	131550280	9510	9510	9510	9510	4
555	20241217	104700	131512240	9510	9510	9510	9510	0
556	20241217	104600	131512240	9510	9510	9510	9510	0
557	20241217	104500	131512240	9510	9510	9510	9510	0
558	20241217	104400	131512240	9510	9510	9510	9510	0
559	20241217	104300	131512240	9510	9510	9510	9510	0
560	20241217	104200	131512240	9510	9510	9510	9510	1
561	20241217	104100	131502730	9500	9500	9500	9500	0
562	20241217	104000	131502730	9500	9500	9500	9500	0
563	20241217	103900	131502730	9500	9510	9510	9500	53
564	20241217	103800	130999200	9510	9510	9510	9510	0
565	20241217	103700	130999200	9510	9510	9510	9510	0
566	20241217	103600	130999200	9510	9510	9510	9510	0
567	20241217	103500	130999200	9510	9510	9510	9510	0
568	20241217	103400	130999200	9510	9510	9510	9510	2
569	20241217	103300	130980180	9510	9510	9510	9510	3
570	20241217	103200	130951650	9500	9500	9500	9500	10
571	20241217	103100	130856650	9500	9500	9500	9500	0
572	20241217	103000	130856650	9500	9500	9500	9500	11
573	20241217	102900	130752150	9500	9500	9500	9500	0
574	20241217	102800	130752150	9500	9500	9500	9500	129
575	20241217	102700	129526650	9500	9500	9500	9500	1
576	20241217	102600	129517150	9500	9500	9500	9500	0
577	20241217	102500	129517150	9500	9500	9500	9500	50
578	20241217	102400	129042150	9500	9480	9500	9480	15
579	20241217	102300	128899910	9480	9480	9480	9480	1
580	20241217	102200	128890430	9500	9490	9500	9490	30
581	20241217	102100	128605550	9490	9470	9490	9470	51
582	20241217	102000	128122560	9470	9470	9470	9470	0
583	20241217	101900	128122560	9470	9470	9470	9470	0
584	20241217	101800	128122560	9470	9470	9470	9470	4
585	20241217	101700	128084680	9500	9490	9500	9490	2
586	20241217	101600	128065690	9470	9470	9470	9470	0
587	20241217	101500	128065690	9470	9470	9480	9470	220
588	20241217	101400	125982280	9510	9510	9510	9510	0
589	20241217	101300	125982280	9510	9510	9510	9510	0
590	20241217	101200	125982280	9510	9510	9510	9510	0
591	20241217	101100	125982280	9510	9510	9510	9510	0
592	20241217	101000	125982280	9510	9510	9510	9470	13
593	20241217	100900	125859050	9510	9510	9510	9510	0
594	20241217	100800	125859050	9510	9510	9510	9510	3
595	20241217	100700	125830520	9510	9510	9510	9510	0
596	20241217	100600	125830520	9510	9510	9510	9510	2
597	20241217	100500	125811500	9510	9510	9510	9510	0
598	20241217	100400	125811500	9510	9510	9510	9510	0
599	20241217	100300	125811500	9510	9500	9510	9470	2401
600	20241217	100200	103040670	9550	9550	9550	9550	1
601	20241217	100100	103031120	9510	9520	9520	9510	541
602	20241217	100000	97885280	9520	9520	9520	9520	413
603	20241217	095900	93953520	9580	9580	9580	9580	1
604	20241217	095800	93943940	9580	9580	9580	9580	0
605	20241217	095700	93943940	9580	9530	9580	9530	7
606	20241217	095600	93876930	9530	9530	9580	9530	33
607	20241217	095500	93562390	9530	9530	9530	9530	0
608	20241217	095400	93562390	9530	9530	9530	9530	470
609	20241217	095300	89083290	9530	9530	9530	9530	0
610	20241217	095200	89083290	9530	9530	9530	9530	0
611	20241217	095100	89083290	9530	9530	9530	9530	7
612	20241217	095000	89016580	9530	9530	9530	9530	0
613	20241217	094900	89016580	9530	9530	9530	9530	10
614	20241217	094800	88921280	9590	9590	9590	9590	0
615	20241217	094700	88921280	9590	9590	9590	9590	0
616	20241217	094600	88921280	9590	9590	9590	9590	0
617	20241217	094500	88921280	9590	9590	9590	9590	0
618	20241217	094400	88921280	9590	9590	9590	9590	0
619	20241217	094300	88921280	9590	9590	9590	9590	3
620	20241217	094200	88892510	9590	9590	9590	9590	76
621	20241217	094100	88163670	9590	9550	9590	9530	30
622	20241217	094000	87877210	9550	9550	9550	9550	1
623	20241217	093900	87867660	9550	9550	9550	9550	26
624	20241217	093800	87619360	9540	9540	9540	9540	1007
625	20241217	093700	78012580	9530	9530	9530	9530	0
626	20241217	093600	78012580	9530	9530	9530	9530	14
627	20241217	093500	77879160	9530	9540	9540	9530	231
628	20241217	093400	75677720	9540	9530	9540	9530	11
629	20241217	093300	75572790	9530	9530	9530	9530	1
630	20241217	093200	75563260	9530	9530	9530	9530	4
631	20241217	093100	75525140	9530	9530	9530	9530	0
632	20241217	093000	75525140	9530	9540	9540	9530	3
633	20241217	092900	75496530	9540	9540	9540	9540	0
634	20241217	092800	75496530	9540	9540	9540	9540	8
635	20241217	092700	75420210	9540	9510	9540	9510	2
636	20241217	092600	75401160	9540	9520	9540	9510	124
637	20241217	092500	74220230	9520	9520	9520	9520	22
638	20241217	092400	74010790	9510	9520	9520	9510	295
639	20241217	092300	71205330	9510	9500	9510	9490	316
640	20241217	092200	68202450	9490	9510	9510	9490	501
641	20241217	092100	63437960	9490	9490	9490	9490	14
642	20241217	092000	63305100	9490	9520	9520	9490	2435
643	20241217	091900	40143200	9530	9530	9530	9530	0
644	20241217	091800	40143200	9530	9530	9530	9530	10
645	20241217	091700	40047900	9520	9520	9520	9520	223
646	20241217	091600	37924940	9520	9530	9570	9520	559
647	20241217	091500	32598180	9530	9540	9540	9530	679
648	20241217	091400	26127160	9530	9530	9530	9530	0
649	20241217	091300	26127160	9530	9540	9540	9530	132
650	20241217	091200	24868190	9540	9550	9550	9540	326
651	20241217	091100	21757650	9600	9600	9600	9600	1
652	20241217	091000	21748050	9530	9530	9530	9530	5
653	20241217	090900	21700400	9530	9680	9680	9530	947
654	20241217	090800	12648010	9700	9620	9700	9620	15
655	20241217	090700	12503110	9570	9570	9570	9570	1
656	20241217	090600	12493540	9570	9530	9570	9520	581
657	20241217	090500	6956950	9530	9600	9600	9530	135
658	20241217	090400	5667040	9600	9620	9620	9600	187
659	20241217	090300	3871230	9640	9640	9640	9640	15
660	20241217	090200	3726630	9700	9620	9700	9620	60
661	20241217	090100	3149350	9620	9650	9650	9620	220
662	20241217	090000	1028790	9660	9730	9730	9660	106