KissMeData/087600/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200200	167559750	5470	5470	5470	5470	255
3	20241210	200100	167559750	5470	5470	5470	5470	0
4	20241210	200000	167559750	5470	5470	5470	5470	0
5	20241210	195900	167559750	5470	5470	5470	5470	0
6	20241210	195800	167559750	5470	5470	5470	5470	0
7	20241210	195700	167559750	5470	5470	5470	5470	0
8	20241210	195600	167559750	5470	5470	5470	5470	0
9	20241210	195500	167559750	5470	5470	5470	5470	0
10	20241210	195400	167559750	5470	5470	5470	5470	0
11	20241210	195300	167559750	5470	5470	5470	5470	0
12	20241210	195200	167559750	5470	5470	5470	5470	0
13	20241210	195100	167559750	5470	5470	5470	5470	0
14	20241210	195000	167559750	5470	5470	5470	5470	0
15	20241210	194900	167559750	5470	5470	5470	5470	0
16	20241210	194800	167559750	5470	5470	5470	5470	0
17	20241210	194700	167559750	5470	5470	5470	5470	0
18	20241210	194600	167559750	5470	5470	5470	5470	0
19	20241210	194500	167559750	5470	5470	5470	5470	0
20	20241210	194400	167559750	5470	5470	5470	5470	0
21	20241210	194300	167559750	5470	5470	5470	5470	0
22	20241210	194200	167559750	5470	5470	5470	5470	0
23	20241210	194100	167559750	5470	5470	5470	5470	0
24	20241210	194000	167559750	5470	5470	5470	5470	0
25	20241210	193900	167559750	5470	5470	5470	5470	0
26	20241210	193800	167559750	5470	5470	5470	5470	0
27	20241210	193700	167559750	5470	5470	5470	5470	0
28	20241210	193600	167559750	5470	5470	5470	5470	0
29	20241210	193500	167559750	5470	5470	5470	5470	0
30	20241210	193400	167559750	5470	5470	5470	5470	0
31	20241210	193300	167559750	5470	5470	5470	5470	0
32	20241210	193200	167559750	5470	5470	5470	5470	255
33	20241210	193100	167559750	5470	5470	5470	5470	0
34	20241210	193000	167559750	5470	5470	5470	5470	0
35	20241210	192900	167559750	5470	5470	5470	5470	0
36	20241210	192800	167559750	5470	5470	5470	5470	0
37	20241210	192700	167559750	5470	5470	5470	5470	0
38	20241210	192600	167559750	5470	5470	5470	5470	0
39	20241210	192500	167559750	5470	5470	5470	5470	0
40	20241210	192400	167559750	5470	5470	5470	5470	0
41	20241210	192300	167559750	5470	5470	5470	5470	0
42	20241210	192200	167559750	5470	5470	5470	5470	0
43	20241210	192100	167559750	5470	5470	5470	5470	0
44	20241210	192000	167559750	5470	5470	5470	5470	0
45	20241210	191900	167559750	5470	5470	5470	5470	0
46	20241210	191800	167559750	5470	5470	5470	5470	0
47	20241210	191700	167559750	5470	5470	5470	5470	0
48	20241210	191600	167559750	5470	5470	5470	5470	0
49	20241210	191500	167559750	5470	5470	5470	5470	0
50	20241210	191400	167559750	5470	5470	5470	5470	0
51	20241210	191300	167559750	5470	5470	5470	5470	0
52	20241210	191200	167559750	5470	5470	5470	5470	0
53	20241210	191100	167559750	5470	5470	5470	5470	0
54	20241210	191000	167559750	5470	5470	5470	5470	0
55	20241210	190900	167559750	5470	5470	5470	5470	0
56	20241210	190800	167559750	5470	5470	5470	5470	0
57	20241210	190700	167559750	5470	5470	5470	5470	0
58	20241210	190600	167559750	5470	5470	5470	5470	0
59	20241210	190500	167559750	5470	5470	5470	5470	0
60	20241210	190400	167559750	5470	5470	5470	5470	0
61	20241210	190300	167559750	5470	5470	5470	5470	0
62	20241210	190200	167559750	5470	5470	5470	5470	255
63	20241210	190100	167559750	5470	5470	5470	5470	0
64	20241210	190000	167559750	5470	5470	5470	5470	0
65	20241210	185900	167559750	5470	5470	5470	5470	0
66	20241210	185800	167559750	5470	5470	5470	5470	0
67	20241210	185700	167559750	5470	5470	5470	5470	0
68	20241210	185600	167559750	5470	5470	5470	5470	0
69	20241210	185500	167559750	5470	5470	5470	5470	0
70	20241210	185400	167559750	5470	5470	5470	5470	0
71	20241210	185300	167559750	5470	5470	5470	5470	0
72	20241210	185200	167559750	5470	5470	5470	5470	0
73	20241210	185100	167559750	5470	5470	5470	5470	0
74	20241210	185000	167559750	5470	5470	5470	5470	0
75	20241210	184900	167559750	5470	5470	5470	5470	0
76	20241210	184800	167559750	5470	5470	5470	5470	0
77	20241210	184700	167559750	5470	5470	5470	5470	0
78	20241210	184600	167559750	5470	5470	5470	5470	0
79	20241210	184500	167559750	5470	5470	5470	5470	0
80	20241210	184400	167559750	5470	5470	5470	5470	0
81	20241210	184300	167559750	5470	5470	5470	5470	0
82	20241210	184200	167559750	5470	5470	5470	5470	0
83	20241210	184100	167559750	5470	5470	5470	5470	0
84	20241210	184000	167559750	5470	5470	5470	5470	0
85	20241210	183900	167559750	5470	5470	5470	5470	0
86	20241210	183800	167559750	5470	5470	5470	5470	0
87	20241210	183700	167559750	5470	5470	5470	5470	0
88	20241210	183600	167559750	5470	5470	5470	5470	0
89	20241210	183500	167559750	5470	5470	5470	5470	0
90	20241210	183400	167559750	5470	5470	5470	5470	0
91	20241210	183300	167559750	5470	5470	5470	5470	0
92	20241210	183200	167559750	5470	5470	5470	5470	255
93	20241210	183100	167559750	5470	5470	5470	5470	0
94	20241210	183000	167559750	5470	5470	5470	5470	0
95	20241210	182900	167559750	5470	5470	5470	5470	0
96	20241210	182800	167559750	5470	5470	5470	5470	0
97	20241210	182700	167559750	5470	5470	5470	5470	0
98	20241210	182600	167559750	5470	5470	5470	5470	0
99	20241210	182500	167559750	5470	5470	5470	5470	0
100	20241210	182400	167559750	5470	5470	5470	5470	0
101	20241210	182300	167559750	5470	5470	5470	5470	0
102	20241210	182200	167559750	5470	5470	5470	5470	0
103	20241210	182100	167559750	5470	5470	5470	5470	0
104	20241210	182000	167559750	5470	5470	5470	5470	0
105	20241210	181900	167559750	5470	5470	5470	5470	0
106	20241210	181800	167559750	5470	5470	5470	5470	0
107	20241210	181700	167559750	5470	5470	5470	5470	0
108	20241210	181600	167559750	5470	5470	5470	5470	0
109	20241210	181500	167559750	5470	5470	5470	5470	0
110	20241210	181400	167559750	5470	5470	5470	5470	0
111	20241210	181300	167559750	5470	5470	5470	5470	0
112	20241210	181200	167559750	5470	5470	5470	5470	0
113	20241210	181100	167559750	5470	5470	5470	5470	0
114	20241210	181000	167559750	5470	5470	5470	5470	0
115	20241210	180900	167559750	5470	5470	5470	5470	0
116	20241210	180800	167559750	5470	5470	5470	5470	0
117	20241210	180700	167559750	5470	5470	5470	5470	0
118	20241210	180600	167559750	5470	5470	5470	5470	0
119	20241210	180500	167559750	5470	5470	5470	5470	0
120	20241210	180400	167559750	5470	5470	5470	5470	0
121	20241210	180300	167559750	5470	5470	5470	5470	0
122	20241210	180200	167559750	5470	5470	5470	5470	255
123	20241210	180100	167559750	5470	5470	5470	5470	0
124	20241210	180000	167559750	5470	5470	5470	5470	0
125	20241210	175900	167559750	5470	5470	5470	5470	0
126	20241210	175800	167559750	5470	5470	5470	5470	0
127	20241210	175700	167559750	5470	5470	5470	5470	0
128	20241210	175600	167559750	5470	5470	5470	5470	0
129	20241210	175500	167559750	5470	5470	5470	5470	0
130	20241210	175400	167559750	5470	5470	5470	5470	0
131	20241210	175300	167559750	5470	5470	5470	5470	0
132	20241210	175200	167559750	5470	5470	5470	5470	0
133	20241210	175100	167559750	5470	5470	5470	5470	0
134	20241210	175000	167559750	5470	5470	5470	5470	0
135	20241210	174900	167559750	5470	5470	5470	5470	0
136	20241210	174800	167559750	5470	5470	5470	5470	0
137	20241210	174700	167559750	5470	5470	5470	5470	0
138	20241210	174600	167559750	5470	5470	5470	5470	0
139	20241210	174500	167559750	5470	5470	5470	5470	0
140	20241210	174400	167559750	5470	5470	5470	5470	0
141	20241210	174300	167559750	5470	5470	5470	5470	0
142	20241210	174200	167559750	5470	5470	5470	5470	0
143	20241210	174100	167559750	5470	5470	5470	5470	0
144	20241210	174000	167559750	5470	5470	5470	5470	0
145	20241210	173900	167559750	5470	5470	5470	5470	0
146	20241210	173800	167559750	5470	5470	5470	5470	0
147	20241210	173700	167559750	5470	5470	5470	5470	0
148	20241210	173600	167559750	5470	5470	5470	5470	0
149	20241210	173500	167559750	5470	5470	5470	5470	0
150	20241210	173400	167559750	5470	5470	5470	5470	0
151	20241210	173300	167559750	5470	5470	5470	5470	0
152	20241210	173200	167559750	5470	5470	5470	5470	255
153	20241210	173100	167559750	5470	5470	5470	5470	0
154	20241210	173000	167559750	5470	5470	5470	5470	0
155	20241210	172900	167559750	5470	5470	5470	5470	0
156	20241210	172800	167559750	5470	5470	5470	5470	0
157	20241210	172700	167559750	5470	5470	5470	5470	0
158	20241210	172600	167559750	5470	5470	5470	5470	0
159	20241210	172500	167559750	5470	5470	5470	5470	0
160	20241210	172400	167559750	5470	5470	5470	5470	0
161	20241210	172300	167559750	5470	5470	5470	5470	0
162	20241210	172200	167559750	5470	5470	5470	5470	0
163	20241210	172100	167559750	5470	5470	5470	5470	0
164	20241210	172000	167559750	5470	5470	5470	5470	0
165	20241210	171900	167559750	5470	5470	5470	5470	0
166	20241210	171800	167559750	5470	5470	5470	5470	0
167	20241210	171700	167559750	5470	5470	5470	5470	0
168	20241210	171600	167559750	5470	5470	5470	5470	0
169	20241210	171500	167559750	5470	5470	5470	5470	0
170	20241210	171400	167559750	5470	5470	5470	5470	0
171	20241210	171300	167559750	5470	5470	5470	5470	0
172	20241210	171200	167559750	5470	5470	5470	5470	0
173	20241210	171100	167559750	5470	5470	5470	5470	0
174	20241210	171000	167559750	5470	5470	5470	5470	0
175	20241210	170900	167559750	5470	5470	5470	5470	0
176	20241210	170800	167559750	5470	5470	5470	5470	0
177	20241210	170700	167559750	5470	5470	5470	5470	0
178	20241210	170600	167559750	5470	5470	5470	5470	0
179	20241210	170500	167559750	5470	5470	5470	5470	0
180	20241210	170400	167559750	5470	5470	5470	5470	0
181	20241210	170300	167559750	5470	5470	5470	5470	0
182	20241210	170200	167559750	5470	5470	5470	5470	255
183	20241210	170100	167559750	5470	5470	5470	5470	0
184	20241210	170000	167559750	5470	5470	5470	5470	0
185	20241210	165900	167559750	5470	5470	5470	5470	0
186	20241210	165800	167559750	5470	5470	5470	5470	0
187	20241210	165700	167559750	5470	5470	5470	5470	0
188	20241210	165600	167559750	5470	5470	5470	5470	0
189	20241210	165500	167559750	5470	5470	5470	5470	0
190	20241210	165400	167559750	5470	5470	5470	5470	0
191	20241210	165300	167559750	5470	5470	5470	5470	0
192	20241210	165200	167559750	5470	5470	5470	5470	0
193	20241210	165100	167559750	5470	5470	5470	5470	0
194	20241210	165000	167559750	5470	5470	5470	5470	0
195	20241210	164900	167559750	5470	5470	5470	5470	0
196	20241210	164800	167559750	5470	5470	5470	5470	0
197	20241210	164700	167559750	5470	5470	5470	5470	0
198	20241210	164600	167559750	5470	5470	5470	5470	0
199	20241210	164500	167559750	5470	5470	5470	5470	0
200	20241210	164400	167559750	5470	5470	5470	5470	0
201	20241210	164300	167559750	5470	5470	5470	5470	0
202	20241210	164200	167559750	5470	5470	5470	5470	0
203	20241210	164100	167559750	5470	5470	5470	5470	0
204	20241210	164000	167559750	5470	5470	5470	5470	0
205	20241210	163900	167559750	5470	5470	5470	5470	0
206	20241210	163800	167559750	5470	5470	5470	5470	0
207	20241210	163700	167559750	5470	5470	5470	5470	0
208	20241210	163600	167559750	5470	5470	5470	5470	0
209	20241210	163500	167559750	5470	5470	5470	5470	0
210	20241210	163400	167559750	5470	5470	5470	5470	0
211	20241210	163300	167559750	5470	5470	5470	5470	0
212	20241210	163200	167559750	5470	5470	5470	5470	255
213	20241210	163100	167559750	5470	5470	5470	5470	0
214	20241210	163000	167559750	5470	5470	5470	5470	0
215	20241210	162900	167559750	5470	5470	5470	5470	0
216	20241210	162800	167559750	5470	5470	5470	5470	0
217	20241210	162700	167559750	5470	5470	5470	5470	0
218	20241210	162600	167559750	5470	5470	5470	5470	0
219	20241210	162500	167559750	5470	5470	5470	5470	0
220	20241210	162400	167559750	5470	5470	5470	5470	0
221	20241210	162300	167559750	5470	5470	5470	5470	0
222	20241210	162200	167559750	5470	5470	5470	5470	0
223	20241210	162100	167559750	5470	5470	5470	5470	0
224	20241210	162000	167559750	5470	5470	5470	5470	0
225	20241210	161900	167559750	5470	5470	5470	5470	0
226	20241210	161800	167559750	5470	5470	5470	5470	0
227	20241210	161700	167559750	5470	5470	5470	5470	0
228	20241210	161600	167559750	5470	5470	5470	5470	0
229	20241210	161500	167559750	5470	5470	5470	5470	0
230	20241210	161400	167559750	5470	5470	5470	5470	0
231	20241210	161300	167559750	5470	5470	5470	5470	0
232	20241210	161200	167559750	5470	5470	5470	5470	0
233	20241210	161100	167559750	5470	5470	5470	5470	0
234	20241210	161000	167559750	5470	5470	5470	5470	0
235	20241210	160900	167559750	5470	5470	5470	5470	0
236	20241210	160800	167559750	5470	5470	5470	5470	0
237	20241210	160700	167559750	5470	5470	5470	5470	0
238	20241210	160600	167559750	5470	5470	5470	5470	0
239	20241210	160500	167559750	5470	5470	5470	5470	0
240	20241210	160400	167559750	5470	5470	5470	5470	0
241	20241210	160300	167559750	5470	5470	5470	5470	0
242	20241210	160200	167559750	5470	5470	5470	5470	255
243	20241210	160100	167559750	5470	5470	5470	5470	0
244	20241210	160000	167559750	5470	5470	5470	5470	0
245	20241210	155900	167559750	5470	5470	5470	5470	0
246	20241210	155800	167559750	5470	5470	5470	5470	0
247	20241210	155700	167559750	5470	5470	5470	5470	0
248	20241210	155600	167559750	5470	5470	5470	5470	0
249	20241210	155500	167559750	5470	5470	5470	5470	0
250	20241210	155400	167559750	5470	5470	5470	5470	0
251	20241210	155300	167559750	5470	5470	5470	5470	0
252	20241210	155200	167559750	5470	5470	5470	5470	0
253	20241210	155100	167559750	5470	5470	5470	5470	0
254	20241210	155000	167559750	5470	5470	5470	5470	0
255	20241210	154900	167559750	5470	5470	5470	5470	0
256	20241210	154800	167559750	5470	5470	5470	5470	0
257	20241210	154700	167559750	5470	5470	5470	5470	0
258	20241210	154600	167559750	5470	5470	5470	5470	0
259	20241210	154500	167559750	5470	5470	5470	5470	0
260	20241210	154400	167559750	5470	5470	5470	5470	0
261	20241210	154300	167559750	5470	5470	5470	5470	0
262	20241210	154200	167559750	5470	5470	5470	5470	0
263	20241210	154100	167559750	5470	5470	5470	5470	0
264	20241210	154000	167559750	5470	5470	5470	5470	0
265	20241210	153900	167559750	5470	5470	5470	5470	0
266	20241210	153800	167559750	5470	5470	5470	5470	0
267	20241210	153700	167559750	5470	5470	5470	5470	0
268	20241210	153600	167559750	5470	5470	5470	5470	0
269	20241210	153500	167559750	5470	5470	5470	5470	0
270	20241210	153400	167559750	5470	5470	5470	5470	0
271	20241210	153300	167559750	5470	5470	5470	5470	0
272	20241210	153200	167559750	5470	5470	5470	5470	255
273	20241210	153100	167559750	5470	5470	5470	5470	0
274	20241210	153000	167559750	5470	5470	5470	5470	255
275	20241210	152900	166164900	5470	5470	5470	5470	0
276	20241210	152800	166164900	5470	5470	5470	5470	0
277	20241210	152700	166164900	5470	5470	5470	5470	0
278	20241210	152600	166164900	5470	5470	5470	5470	0
279	20241210	152500	166164900	5470	5470	5470	5470	0
280	20241210	152400	166164900	5470	5470	5470	5470	0
281	20241210	152300	166164900	5470	5470	5470	5470	0
282	20241210	152200	166164900	5470	5470	5470	5470	0
283	20241210	152100	166164900	5470	5470	5470	5470	0
284	20241210	152000	166164900	5470	5470	5470	5470	0
285	20241210	151900	166164900	5470	5470	5470	5470	0
286	20241210	151800	166164900	5470	5470	5470	5470	0
287	20241210	151700	166164900	5470	5470	5470	5470	1
288	20241210	151600	166159430	5430	5430	5430	5430	35
289	20241210	151500	165969380	5460	5460	5460	5460	66
290	20241210	151400	165609020	5440	5440	5440	5440	0
291	20241210	151300	165609020	5440	5440	5440	5440	39
292	20241210	151200	165396860	5460	5460	5460	5460	70
293	20241210	151100	165014660	5450	5450	5450	5450	49
294	20241210	151000	164747610	5440	5440	5440	5440	4
295	20241210	150900	164725850	5440	5440	5440	5440	25
296	20241210	150800	164589850	5450	5450	5450	5450	0
297	20241210	150700	164589850	5450	5450	5450	5450	0
298	20241210	150600	164589850	5450	5450	5460	5450	81
299	20241210	150500	164148350	5460	5460	5460	5460	0
300	20241210	150400	164148350	5460	5460	5460	5460	0
301	20241210	150300	164148350	5460	5460	5460	5460	0
302	20241210	150200	164148350	5460	5460	5460	5460	34
303	20241210	150100	163962710	5500	5500	5500	5500	0
304	20241210	150000	163962710	5500	5500	5500	5500	1
305	20241210	145900	163957210	5450	5450	5450	5450	0
306	20241210	145800	163957210	5450	5440	5450	5440	439
307	20241210	145700	161565960	5430	5430	5430	5430	12
308	20241210	145600	161500800	5430	5430	5430	5430	0
309	20241210	145500	161500800	5430	5400	5430	5400	70
310	20241210	145400	161121600	5430	5420	5430	5420	432
311	20241210	145300	158778340	5430	5430	5430	5430	20
312	20241210	145200	158669740	5420	5420	5420	5420	608
313	20241210	145100	155374380	5400	5400	5400	5400	38
314	20241210	145000	155169180	5390	5390	5390	5390	0
315	20241210	144900	155169180	5390	5390	5390	5390	0
316	20241210	144800	155169180	5390	5390	5390	5390	30
317	20241210	144700	155007480	5390	5390	5390	5390	0
318	20241210	144600	155007480	5390	5390	5390	5390	0
319	20241210	144500	155007480	5390	5420	5420	5390	48
320	20241210	144400	154748730	5380	5380	5380	5380	40
321	20241210	144300	154533530	5390	5390	5390	5390	33
322	20241210	144200	154355660	5390	5390	5390	5390	0
323	20241210	144100	154355660	5390	5390	5390	5390	0
324	20241210	144000	154355660	5390	5390	5390	5390	83
325	20241210	143900	153908290	5390	5390	5390	5390	0
326	20241210	143800	153908290	5390	5390	5390	5390	0
327	20241210	143700	153908290	5390	5390	5390	5390	40
328	20241210	143600	153692690	5420	5420	5420	5420	0
329	20241210	143500	153692690	5420	5420	5420	5420	891
330	20241210	143400	148863470	5420	5420	5420	5420	0
331	20241210	143300	148863470	5420	5420	5420	5420	28
332	20241210	143200	148711710	5420	5420	5420	5420	0
333	20241210	143100	148711710	5420	5420	5420	5420	281
334	20241210	143000	147188690	5390	5390	5390	5390	37
335	20241210	142900	146989260	5420	5420	5420	5420	0
336	20241210	142800	146989260	5420	5420	5420	5420	0
337	20241210	142700	146989260	5420	5420	5420	5420	0
338	20241210	142600	146989260	5420	5400	5420	5400	2800
339	20241210	142500	131816580	5400	5400	5400	5400	0
340	20241210	142400	131816580	5400	5390	5400	5390	2800
341	20241210	142300	116696890	5360	5360	5360	5360	0
342	20241210	142200	116696890	5360	5360	5360	5360	38
343	20241210	142100	116493210	5370	5370	5370	5370	16
344	20241210	142000	116407290	5370	5370	5370	5370	50
345	20241210	141900	116138790	5370	5370	5370	5370	78
346	20241210	141800	115719930	5370	5370	5370	5370	27
347	20241210	141700	115574940	5350	5350	5350	5350	0
348	20241210	141600	115574940	5350	5350	5350	5350	0
349	20241210	141500	115574940	5350	5350	5350	5350	37
350	20241210	141400	115376990	5350	5350	5350	5350	2
351	20241210	141300	115366290	5360	5360	5360	5360	20
352	20241210	141200	115259090	5360	5370	5370	5350	1531
353	20241210	141100	107054160	5400	5400	5400	5400	0
354	20241210	141000	107054160	5400	5400	5400	5400	0
355	20241210	140900	107054160	5400	5400	5400	5400	0
356	20241210	140800	107054160	5400	5370	5400	5370	117
357	20241210	140700	106423440	5370	5370	5370	5370	0
358	20241210	140600	106423440	5370	5370	5370	5370	0
359	20241210	140500	106423440	5370	5370	5370	5370	0
360	20241210	140400	106423440	5370	5400	5400	5370	33
361	20241210	140300	106246200	5370	5370	5370	5370	0
362	20241210	140200	106246200	5370	5370	5370	5370	0
363	20241210	140100	106246200	5370	5370	5370	5370	37
364	20241210	140000	106047510	5390	5390	5390	5390	0
365	20241210	135900	106047510	5390	5390	5390	5390	0
366	20241210	135800	106047510	5390	5370	5390	5370	75
367	20241210	135700	105644260	5370	5370	5370	5370	40
368	20241210	135600	105429460	5370	5370	5370	5370	0
369	20241210	135500	105429460	5370	5370	5370	5370	0
370	20241210	135400	105429460	5370	5370	5370	5370	35
371	20241210	135300	105241510	5370	5370	5370	5370	0
372	20241210	135200	105241510	5370	5370	5370	5370	0
373	20241210	135100	105241510	5370	5370	5370	5370	0
374	20241210	135000	105241510	5370	5370	5370	5370	33
375	20241210	134900	105064300	5370	5370	5370	5370	0
376	20241210	134800	105064300	5370	5370	5370	5370	0
377	20241210	134700	105064300	5370	5370	5370	5370	40
378	20241210	134600	104849500	5370	5370	5370	5370	0
379	20241210	134500	104849500	5370	5370	5370	5370	0
380	20241210	134400	104849500	5370	5370	5370	5370	0
381	20241210	134300	104849500	5370	5370	5370	5370	28
382	20241210	134200	104699140	5370	5370	5370	5370	0
383	20241210	134100	104699140	5370	5370	5370	5370	0
384	20241210	134000	104699140	5370	5370	5370	5370	0
385	20241210	133900	104699140	5370	5400	5400	5370	48
386	20241210	133800	104441080	5400	5400	5400	5400	1491
387	20241210	133700	96389680	5400	5390	5400	5390	30
388	20241210	133600	96227790	5390	5370	5390	5370	31
389	20241210	133500	96061300	5370	5370	5370	5370	0
390	20241210	133400	96061300	5370	5370	5370	5370	0
391	20241210	133300	96061300	5370	5370	5370	5370	0
392	20241210	133200	96061300	5370	5370	5370	5370	38
393	20241210	133100	95857240	5370	5370	5370	5370	0
394	20241210	133000	95857240	5370	5370	5370	5370	0
395	20241210	132900	95857240	5370	5370	5370	5370	30
396	20241210	132800	95696140	5370	5370	5370	5370	6
397	20241210	132700	95663920	5370	5370	5370	5370	0
398	20241210	132600	95663920	5370	5370	5370	5370	0
399	20241210	132500	95663920	5370	5370	5370	5370	39
400	20241210	132400	95454490	5360	5360	5360	5360	0
401	20241210	132300	95454490	5360	5360	5360	5360	0
402	20241210	132200	95454490	5360	5360	5360	5360	0
403	20241210	132100	95454490	5360	5360	5360	5360	29
404	20241210	132000	95299050	5360	5360	5360	5360	0
405	20241210	131900	95299050	5360	5360	5360	5360	0
406	20241210	131800	95299050	5360	5360	5360	5360	37
407	20241210	131700	95100730	5360	5360	5360	5360	0
408	20241210	131600	95100730	5360	5360	5360	5360	0
409	20241210	131500	95100730	5360	5360	5360	5360	0
410	20241210	131400	95100730	5360	5360	5360	5360	32
411	20241210	131300	94929210	5360	5360	5360	5360	0
412	20241210	131200	94929210	5360	5360	5360	5360	0
413	20241210	131100	94929210	5360	5360	5360	5360	37
414	20241210	131000	94730890	5360	5360	5360	5360	0
415	20241210	130900	94730890	5360	5360	5360	5360	0
416	20241210	130800	94730890	5360	5360	5360	5360	170
417	20241210	130700	93819690	5360	5360	5360	5360	31
418	20241210	130600	93653530	5360	5360	5360	5360	0
419	20241210	130500	93653530	5360	5360	5360	5360	0
420	20241210	130400	93653530	5360	5360	5360	5360	0
421	20241210	130300	93653530	5360	5360	5360	5360	35
422	20241210	130200	93465930	5360	5360	5360	5360	0
423	20241210	130100	93465930	5360	5360	5360	5360	0
424	20241210	130000	93465930	5360	5360	5360	5360	33
425	20241210	125900	93289050	5360	5360	5360	5360	0
426	20241210	125800	93289050	5360	5360	5360	5360	0
427	20241210	125700	93289050	5360	5360	5360	5360	0
428	20241210	125600	93289050	5360	5400	5400	5360	40
429	20241210	125500	93074610	5400	5400	5400	5400	0
430	20241210	125400	93074610	5400	5400	5400	5400	0
431	20241210	125300	93074610	5400	5360	5400	5360	189
432	20241210	125200	92055170	5400	5370	5400	5370	2280
433	20241210	125100	79755770	5370	5370	5370	5370	295
434	20241210	125000	78171620	5360	5360	5360	5360	0
435	20241210	124900	78171620	5360	5360	5360	5360	34
436	20241210	124800	77989380	5360	5360	5360	5360	0
437	20241210	124700	77989380	5360	5360	5360	5360	0
438	20241210	124600	77989380	5360	5360	5360	5360	0
439	20241210	124500	77989380	5360	5360	5360	5360	34
440	20241210	124400	77807140	5350	5370	5370	5350	1100
441	20241210	124300	71917000	5370	5370	5370	5370	0
442	20241210	124200	71917000	5370	5370	5370	5370	35
443	20241210	124100	71729050	5370	5370	5370	5370	0
444	20241210	124000	71729050	5370	5370	5370	5370	0
445	20241210	123900	71729050	5370	5370	5370	5370	0
446	20241210	123800	71729050	5370	5370	5370	5370	33
447	20241210	123700	71551840	5400	5390	5400	5390	186
448	20241210	123600	70548570	5370	5370	5370	5370	0
449	20241210	123500	70548570	5370	5370	5370	5370	40
450	20241210	123400	70333770	5370	5370	5370	5370	0
451	20241210	123300	70333770	5370	5370	5370	5370	0
452	20241210	123200	70333770	5370	5370	5370	5370	4
453	20241210	123100	70312290	5370	5380	5380	5370	58
454	20241210	123000	70000530	5370	5370	5370	5370	30
455	20241210	122900	69839430	5370	5370	5370	5370	0
456	20241210	122800	69839430	5370	5370	5370	5370	304
457	20241210	122700	68206950	5370	5370	5370	5370	35
458	20241210	122600	68019000	5370	5370	5370	5370	0
459	20241210	122500	68019000	5370	5370	5370	5370	35
460	20241210	122400	67831050	5370	5370	5370	5370	40
461	20241210	122300	67616250	5380	5380	5380	5380	0
462	20241210	122200	67616250	5380	5380	5380	5380	0
463	20241210	122100	67616250	5380	5380	5380	5380	0
464	20241210	122000	67616250	5380	5380	5380	5380	2
465	20241210	121900	67605490	5370	5370	5370	5370	0
466	20241210	121800	67605490	5370	5370	5370	5370	0
467	20241210	121700	67605490	5370	5370	5370	5370	31
468	20241210	121600	67439020	5370	5370	5370	5370	0
469	20241210	121500	67439020	5370	5370	5370	5370	0
470	20241210	121400	67439020	5370	5370	5370	5370	0
471	20241210	121300	67439020	5370	5370	5370	5370	36
472	20241210	121200	67245700	5380	5380	5380	5380	0
473	20241210	121100	67245700	5380	5380	5380	5380	0
474	20241210	121000	67245700	5380	5380	5380	5380	0
475	20241210	120900	67245700	5380	5380	5380	5380	32
476	20241210	120800	67073540	5380	5380	5380	5380	272
477	20241210	120700	65610180	5380	5380	5380	5380	0
478	20241210	120600	65610180	5380	5380	5380	5380	35
479	20241210	120500	65421880	5380	5380	5380	5380	0
480	20241210	120400	65421880	5380	5380	5380	5380	2
481	20241210	120300	65411120	5370	5370	5370	5370	0
482	20241210	120200	65411120	5370	5370	5370	5370	33
483	20241210	120100	65233910	5400	5400	5400	5400	0
484	20241210	120000	65233910	5400	5400	5400	5400	0
485	20241210	115900	65233910	5400	5370	5400	5370	36
486	20241210	115800	65040560	5400	5400	5400	5400	1
487	20241210	115700	65035160	5390	5390	5390	5390	200
488	20241210	115600	63957160	5370	5370	5370	5370	0
489	20241210	115500	63957160	5370	5370	5370	5370	33
490	20241210	115400	63779950	5380	5380	5380	5380	0
491	20241210	115300	63779950	5380	5380	5380	5380	27
492	20241210	115200	63634690	5380	5380	5380	5380	0
493	20241210	115100	63634690	5380	5380	5380	5380	7
494	20241210	115000	63597030	5380	5380	5380	5380	0
495	20241210	114900	63597030	5380	5380	5380	5380	0
496	20241210	114800	63597030	5380	5380	5380	5380	43
497	20241210	114700	63365690	5370	5370	5370	5370	0
498	20241210	114600	63365690	5370	5370	5370	5370	0
499	20241210	114500	63365690	5370	5370	5370	5370	0
500	20241210	114400	63365690	5370	5370	5370	5370	38
501	20241210	114300	63161630	5370	5370	5370	5370	0
502	20241210	114200	63161630	5370	5370	5370	5370	0
503	20241210	114100	63161630	5370	5370	5370	5370	30
504	20241210	114000	63000530	5370	5370	5370	5370	0
505	20241210	113900	63000530	5370	5370	5370	5370	0
506	20241210	113800	63000530	5370	5370	5370	5370	0
507	20241210	113700	63000530	5370	5370	5370	5370	37
508	20241210	113600	62801840	5370	5370	5370	5370	0
509	20241210	113500	62801840	5370	5370	5370	5370	0
510	20241210	113400	62801840	5370	5370	5370	5370	0
511	20241210	113300	62801840	5370	5370	5370	5370	31
512	20241210	113200	62635370	5370	5370	5370	5370	70
513	20241210	113100	62259470	5370	5370	5370	5370	0
514	20241210	113000	62259470	5370	5370	5370	5370	40
515	20241210	112900	62044670	5370	5370	5370	5370	0
516	20241210	112800	62044670	5370	5370	5370	5370	0
517	20241210	112700	62044670	5370	5370	5370	5370	0
518	20241210	112600	62044670	5370	5370	5370	5370	28
519	20241210	112500	61894310	5370	5370	5370	5370	0
520	20241210	112400	61894310	5370	5370	5370	5370	0
521	20241210	112300	61894310	5370	5370	5370	5370	34
522	20241210	112200	61711730	5380	5380	5380	5380	0
523	20241210	112100	61711730	5380	5380	5380	5380	0
524	20241210	112000	61711730	5380	5380	5380	5380	0
525	20241210	111900	61711730	5380	5380	5380	5380	35
526	20241210	111800	61523430	5380	5380	5380	5380	0
527	20241210	111700	61523430	5380	5380	5380	5380	15
528	20241210	111600	61442730	5370	5370	5370	5370	0
529	20241210	111500	61442730	5370	5370	5370	5370	38
530	20241210	111400	61238670	5370	5370	5370	5370	0
531	20241210	111300	61238670	5370	5370	5370	5370	0
532	20241210	111200	61238670	5370	5370	5370	5370	30
533	20241210	111100	61077570	5390	5390	5390	5390	373
534	20241210	111000	59067100	5360	5360	5360	5360	0
535	20241210	110900	59067100	5360	5360	5360	5360	0
536	20241210	110800	59067100	5360	5360	5360	5360	35
537	20241210	110700	58879500	5360	5360	5360	5360	0
538	20241210	110600	58879500	5360	5360	5360	5360	0
539	20241210	110500	58879500	5360	5360	5360	5360	33
540	20241210	110400	58702620	5360	5360	5360	5360	0
541	20241210	110300	58702620	5360	5360	5360	5360	0
542	20241210	110200	58702620	5360	5360	5360	5360	0
543	20241210	110100	58702620	5360	5360	5360	5360	35
544	20241210	110000	58515020	5360	5360	5360	5360	0
545	20241210	105900	58515020	5360	5360	5360	5360	0
546	20241210	105800	58515020	5360	5360	5360	5360	0
547	20241210	105700	58515020	5360	5360	5360	5360	33
548	20241210	105600	58338140	5380	5380	5380	5380	12
549	20241210	105500	58273580	5390	5390	5390	5390	0
550	20241210	105400	58273580	5390	5360	5390	5360	89
551	20241210	105300	57795430	5380	5380	5380	5380	1
552	20241210	105200	57790050	5350	5350	5350	5350	0
553	20241210	105100	57790050	5350	5350	5350	5350	0
554	20241210	105000	57790050	5350	5350	5350	5350	34
555	20241210	104900	57608150	5360	5360	5360	5360	0
556	20241210	104800	57608150	5360	5360	5360	5360	174
557	20241210	104700	56675510	5350	5350	5350	5350	35
558	20241210	104600	56488260	5350	5350	5350	5350	0
559	20241210	104500	56488260	5350	5350	5350	5350	55
560	20241210	104400	56194010	5360	5360	5360	5360	0
561	20241210	104300	56194010	5360	5360	5360	5360	5
562	20241210	104200	56167210	5370	5370	5370	5370	0
563	20241210	104100	56167210	5370	5370	5370	5370	0
564	20241210	104000	56167210	5370	5370	5370	5370	0
565	20241210	103900	56167210	5370	5370	5370	5370	8
566	20241210	103800	56124250	5370	5370	5370	5370	0
567	20241210	103700	56124250	5370	5370	5370	5370	0
568	20241210	103600	56124250	5370	5370	5370	5370	33
569	20241210	103500	55947040	5370	5370	5370	5370	0
570	20241210	103400	55947040	5370	5370	5370	5370	33
571	20241210	103300	55769830	5370	5370	5370	5370	0
572	20241210	103200	55769830	5370	5370	5370	5370	5
573	20241210	103100	55742980	5380	5380	5380	5380	1
574	20241210	103000	55737600	5340	5340	5340	5340	27
575	20241210	102900	55593420	5340	5340	5340	5340	30
576	20241210	102800	55433220	5380	5380	5380	5380	1
577	20241210	102700	55427840	5340	5340	5340	5340	0
578	20241210	102600	55427840	5340	5340	5340	5340	0
579	20241210	102500	55427840	5340	5340	5340	5340	38
580	20241210	102400	55224920	5340	5340	5340	5340	9
581	20241210	102300	55176860	5340	5350	5350	5340	13
582	20241210	102200	55107420	5350	5350	5350	5350	0
583	20241210	102100	55107420	5350	5390	5390	5340	1080
584	20241210	102000	49328090	5390	5390	5390	5390	13
585	20241210	101900	49258020	5390	5390	5390	5390	3
586	20241210	101800	49241850	5390	5390	5390	5390	4
587	20241210	101700	49220290	5370	5370	5370	5370	0
588	20241210	101600	49220290	5370	5370	5370	5370	0
589	20241210	101500	49220290	5370	5370	5370	5370	0
590	20241210	101400	49220290	5370	5370	5370	5370	33
591	20241210	101300	49043080	5370	5370	5370	5370	47
592	20241210	101200	48790690	5370	5370	5370	5370	111
593	20241210	101100	48194620	5370	5370	5370	5370	46
594	20241210	101000	47947600	5400	5400	5400	5400	0
595	20241210	100900	47947600	5400	5400	5400	5400	0
596	20241210	100800	47947600	5400	5400	5400	5400	6
597	20241210	100700	47915200	5370	5370	5370	5370	34
598	20241210	100600	47732620	5370	5370	5370	5370	0
599	20241210	100500	47732620	5370	5370	5370	5370	0
600	20241210	100400	47732620	5370	5370	5370	5370	0
601	20241210	100300	47732620	5370	5360	5390	5360	55
602	20241210	100200	47436980	5340	5340	5340	5340	0
603	20241210	100100	47436980	5340	5340	5340	5340	0
604	20241210	100000	47436980	5340	5360	5360	5340	402
605	20241210	095900	45289220	5400	5400	5400	5400	0
606	20241210	095800	45289220	5400	5380	5400	5380	500
607	20241210	095700	42589700	5340	5340	5340	5340	0
608	20241210	095600	42589700	5340	5340	5340	5340	36
609	20241210	095500	42397460	5340	5350	5350	5340	1400
610	20241210	095400	34913910	5350	5350	5350	5350	0
611	20241210	095300	34913910	5350	5350	5350	5350	32
612	20241210	095200	34742710	5380	5380	5380	5380	0
613	20241210	095100	34742710	5380	5380	5380	5380	0
614	20241210	095000	34742710	5380	5380	5380	5380	6
615	20241210	094900	34710430	5380	5380	5380	5380	8
616	20241210	094800	34667390	5370	5370	5370	5370	0
617	20241210	094700	34667390	5370	5370	5370	5370	0
618	20241210	094600	34667390	5370	5370	5370	5370	0
619	20241210	094500	34667390	5370	5370	5370	5370	30
620	20241210	094400	34506290	5430	5430	5430	5430	1
621	20241210	094300	34500860	5430	5430	5430	5430	3
622	20241210	094200	34484570	5430	5360	5430	5360	38
623	20241210	094100	34280820	5360	5360	5360	5360	0
624	20241210	094000	34280820	5360	5360	5360	5360	0
625	20241210	093900	34280820	5360	5360	5360	5360	0
626	20241210	093800	34280820	5360	5360	5360	5360	31
627	20241210	093700	34114660	5350	5350	5350	5350	0
628	20241210	093600	34114660	5350	5350	5350	5350	0
629	20241210	093500	34114660	5350	5350	5350	5350	36
630	20241210	093400	33922060	5430	5430	5430	5430	1
631	20241210	093300	33916630	5330	5360	5360	5330	700
632	20241210	093200	30177980	5430	5430	5430	5430	0
633	20241210	093100	30177980	5430	5360	5440	5360	237
634	20241210	093000	28905880	5360	5360	5360	5360	20
635	20241210	092900	28798680	5360	5360	5360	5360	50
636	20241210	092800	28530680	5330	5340	5340	5320	1641
637	20241210	092700	19794700	5340	5370	5370	5340	58
638	20241210	092600	19484380	5340	5340	5340	5340	0
639	20241210	092500	19484380	5340	5340	5340	5340	0
640	20241210	092400	19484380	5340	5340	5340	5330	843
641	20241210	092300	14983060	5340	5340	5340	5330	435
642	20241210	092200	12660580	5340	5340	5340	5340	7
643	20241210	092100	12623200	5340	5340	5340	5340	39
644	20241210	092000	12414940	5340	5340	5340	5330	181
645	20241210	091900	11448590	5380	5380	5380	5380	1
646	20241210	091800	11443210	5370	5370	5370	5370	0
647	20241210	091700	11443210	5370	5240	5370	5230	198
648	20241210	091600	10403850	5240	5400	5400	5230	1203
649	20241210	091500	4009510	5380	5380	5380	5380	0
650	20241210	091400	4009510	5380	5380	5380	5380	0
651	20241210	091300	4009510	5380	5380	5380	5380	0
652	20241210	091200	4009510	5380	5380	5380	5380	0
653	20241210	091100	4009510	5380	5380	5380	5380	0
654	20241210	091000	4009510	5380	5370	5380	5370	188
655	20241210	090900	2998130	5380	5380	5380	5380	12
656	20241210	090800	2933570	5390	5390	5390	5390	0
657	20241210	090700	2933570	5390	5390	5390	5390	2
658	20241210	090600	2922790	5390	5390	5390	5390	45
659	20241210	090500	2680240	5390	5390	5390	5390	1
660	20241210	090400	2674850	5390	5390	5390	5390	0
661	20241210	090300	2674850	5390	5400	5400	5390	20
662	20241210	090200	2566990	5500	5500	5500	5500	1
663	20241210	090100	2561490	5370	5370	5370	5370	0
664	20241210	090000	2561490	5370	5370	5370	5370	477