KissMeData/105760/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201500	930777770	5380	5380	5380	5380	5753
3	20241209	201400	930777770	5380	5380	5380	5380	0
4	20241209	201300	930777770	5380	5380	5380	5380	0
5	20241209	201200	930777770	5380	5380	5380	5380	0
6	20241209	201100	930777770	5380	5380	5380	5380	0
7	20241209	201000	930777770	5380	5380	5380	5380	0
8	20241209	200900	930777770	5380	5380	5380	5380	0
9	20241209	200800	930777770	5380	5380	5380	5380	0
10	20241209	200700	930777770	5380	5380	5380	5380	0
11	20241209	200600	930777770	5380	5380	5380	5380	0
12	20241209	200500	930777770	5380	5380	5380	5380	0
13	20241209	200400	930777770	5380	5380	5380	5380	0
14	20241209	200300	930777770	5380	5380	5380	5380	0
15	20241209	200200	930777770	5380	5380	5380	5380	0
16	20241209	200100	930777770	5380	5380	5380	5380	0
17	20241209	200000	930777770	5380	5380	5380	5380	0
18	20241209	195900	930777770	5380	5380	5380	5380	0
19	20241209	195800	930777770	5380	5380	5380	5380	0
20	20241209	195700	930777770	5380	5380	5380	5380	0
21	20241209	195600	930777770	5380	5380	5380	5380	0
22	20241209	195500	930777770	5380	5380	5380	5380	0
23	20241209	195400	930777770	5380	5380	5380	5380	0
24	20241209	195300	930777770	5380	5380	5380	5380	0
25	20241209	195200	930777770	5380	5380	5380	5380	0
26	20241209	195100	930777770	5380	5380	5380	5380	0
27	20241209	195000	930777770	5380	5380	5380	5380	0
28	20241209	194900	930777770	5380	5380	5380	5380	0
29	20241209	194800	930777770	5380	5380	5380	5380	0
30	20241209	194700	930777770	5380	5380	5380	5380	0
31	20241209	194600	930777770	5380	5380	5380	5380	0
32	20241209	194500	930777770	5380	5380	5380	5380	5753
33	20241209	194400	930777770	5380	5380	5380	5380	0
34	20241209	194300	930777770	5380	5380	5380	5380	0
35	20241209	194200	930777770	5380	5380	5380	5380	0
36	20241209	194100	930777770	5380	5380	5380	5380	0
37	20241209	194000	930777770	5380	5380	5380	5380	0
38	20241209	193900	930777770	5380	5380	5380	5380	0
39	20241209	193800	930777770	5380	5380	5380	5380	0
40	20241209	193700	930777770	5380	5380	5380	5380	0
41	20241209	193600	930777770	5380	5380	5380	5380	0
42	20241209	193500	930777770	5380	5380	5380	5380	0
43	20241209	193400	930777770	5380	5380	5380	5380	0
44	20241209	193300	930777770	5380	5380	5380	5380	0
45	20241209	193200	930777770	5380	5380	5380	5380	0
46	20241209	193100	930777770	5380	5380	5380	5380	0
47	20241209	193000	930777770	5380	5380	5380	5380	0
48	20241209	192900	930777770	5380	5380	5380	5380	0
49	20241209	192800	930777770	5380	5380	5380	5380	0
50	20241209	192700	930777770	5380	5380	5380	5380	0
51	20241209	192600	930777770	5380	5380	5380	5380	0
52	20241209	192500	930777770	5380	5380	5380	5380	0
53	20241209	192400	930777770	5380	5380	5380	5380	0
54	20241209	192300	930777770	5380	5380	5380	5380	0
55	20241209	192200	930777770	5380	5380	5380	5380	0
56	20241209	192100	930777770	5380	5380	5380	5380	0
57	20241209	192000	930777770	5380	5380	5380	5380	0
58	20241209	191900	930777770	5380	5380	5380	5380	0
59	20241209	191800	930777770	5380	5380	5380	5380	0
60	20241209	191700	930777770	5380	5380	5380	5380	0
61	20241209	191600	930777770	5380	5380	5380	5380	0
62	20241209	191500	930777770	5380	5380	5380	5380	5753
63	20241209	191400	930777770	5380	5380	5380	5380	0
64	20241209	191300	930777770	5380	5380	5380	5380	0
65	20241209	191200	930777770	5380	5380	5380	5380	0
66	20241209	191100	930777770	5380	5380	5380	5380	0
67	20241209	191000	930777770	5380	5380	5380	5380	0
68	20241209	190900	930777770	5380	5380	5380	5380	0
69	20241209	190800	930777770	5380	5380	5380	5380	0
70	20241209	190700	930777770	5380	5380	5380	5380	0
71	20241209	190600	930777770	5380	5380	5380	5380	0
72	20241209	190500	930777770	5380	5380	5380	5380	0
73	20241209	190400	930777770	5380	5380	5380	5380	0
74	20241209	190300	930777770	5380	5380	5380	5380	0
75	20241209	190200	930777770	5380	5380	5380	5380	0
76	20241209	190100	930777770	5380	5380	5380	5380	0
77	20241209	190000	930777770	5380	5380	5380	5380	0
78	20241209	185900	930777770	5380	5380	5380	5380	0
79	20241209	185800	930777770	5380	5380	5380	5380	0
80	20241209	185700	930777770	5380	5380	5380	5380	0
81	20241209	185600	930777770	5380	5380	5380	5380	0
82	20241209	185500	930777770	5380	5380	5380	5380	0
83	20241209	185400	930777770	5380	5380	5380	5380	0
84	20241209	185300	930777770	5380	5380	5380	5380	0
85	20241209	185200	930777770	5380	5380	5380	5380	0
86	20241209	185100	930777770	5380	5380	5380	5380	0
87	20241209	185000	930777770	5380	5380	5380	5380	0
88	20241209	184900	930777770	5380	5380	5380	5380	0
89	20241209	184800	930777770	5380	5380	5380	5380	0
90	20241209	184700	930777770	5380	5380	5380	5380	0
91	20241209	184600	930777770	5380	5380	5380	5380	0
92	20241209	184500	930777770	5380	5380	5380	5380	5753
93	20241209	184400	930777770	5380	5380	5380	5380	0
94	20241209	184300	930777770	5380	5380	5380	5380	0
95	20241209	184200	930777770	5380	5380	5380	5380	0
96	20241209	184100	930777770	5380	5380	5380	5380	0
97	20241209	184000	930777770	5380	5380	5380	5380	0
98	20241209	183900	930777770	5380	5380	5380	5380	0
99	20241209	183800	930777770	5380	5380	5380	5380	0
100	20241209	183700	930777770	5380	5380	5380	5380	0
101	20241209	183600	930777770	5380	5380	5380	5380	0
102	20241209	183500	930777770	5380	5380	5380	5380	0
103	20241209	183400	930777770	5380	5380	5380	5380	0
104	20241209	183300	930777770	5380	5380	5380	5380	0
105	20241209	183200	930777770	5380	5380	5380	5380	0
106	20241209	183100	930777770	5380	5380	5380	5380	0
107	20241209	183000	930777770	5380	5380	5380	5380	0
108	20241209	182900	930777770	5380	5380	5380	5380	0
109	20241209	182800	930777770	5380	5380	5380	5380	0
110	20241209	182700	930777770	5380	5380	5380	5380	0
111	20241209	182600	930777770	5380	5380	5380	5380	0
112	20241209	182500	930777770	5380	5380	5380	5380	0
113	20241209	182400	930777770	5380	5380	5380	5380	0
114	20241209	182300	930777770	5380	5380	5380	5380	0
115	20241209	182200	930777770	5380	5380	5380	5380	0
116	20241209	182100	930777770	5380	5380	5380	5380	0
117	20241209	182000	930777770	5380	5380	5380	5380	0
118	20241209	181900	930777770	5380	5380	5380	5380	0
119	20241209	181800	930777770	5380	5380	5380	5380	0
120	20241209	181700	930777770	5380	5380	5380	5380	0
121	20241209	181600	930777770	5380	5380	5380	5380	0
122	20241209	181500	930777770	5380	5380	5380	5380	5753
123	20241209	181400	930777770	5380	5380	5380	5380	0
124	20241209	181300	930777770	5380	5380	5380	5380	0
125	20241209	181200	930777770	5380	5380	5380	5380	0
126	20241209	181100	930777770	5380	5380	5380	5380	0
127	20241209	181000	930777770	5380	5380	5380	5380	0
128	20241209	180900	930777770	5380	5380	5380	5380	0
129	20241209	180800	930777770	5380	5380	5380	5380	0
130	20241209	180700	930777770	5380	5380	5380	5380	0
131	20241209	180600	930777770	5380	5380	5380	5380	0
132	20241209	180500	930777770	5380	5380	5380	5380	0
133	20241209	180400	930777770	5380	5380	5380	5380	0
134	20241209	180300	930777770	5380	5380	5380	5380	0
135	20241209	180200	930777770	5380	5380	5380	5380	0
136	20241209	180100	930777770	5380	5380	5380	5380	0
137	20241209	180000	930777770	5380	5380	5380	5380	0
138	20241209	175900	930777770	5380	5380	5380	5380	0
139	20241209	175800	930777770	5380	5380	5380	5380	0
140	20241209	175700	930777770	5380	5380	5380	5380	0
141	20241209	175600	930777770	5380	5380	5380	5380	0
142	20241209	175500	930777770	5380	5380	5380	5380	0
143	20241209	175400	930777770	5380	5380	5380	5380	0
144	20241209	175300	930777770	5380	5380	5380	5380	0
145	20241209	175200	930777770	5380	5380	5380	5380	0
146	20241209	175100	930777770	5380	5380	5380	5380	0
147	20241209	175000	930777770	5380	5380	5380	5380	0
148	20241209	174900	930777770	5380	5380	5380	5380	0
149	20241209	174800	930777770	5380	5380	5380	5380	0
150	20241209	174700	930777770	5380	5380	5380	5380	0
151	20241209	174600	930777770	5380	5380	5380	5380	0
152	20241209	174500	930777770	5380	5380	5380	5380	5753
153	20241209	174400	930777770	5380	5380	5380	5380	0
154	20241209	174300	930777770	5380	5380	5380	5380	0
155	20241209	174200	930777770	5380	5380	5380	5380	0
156	20241209	174100	930777770	5380	5380	5380	5380	0
157	20241209	174000	930777770	5380	5380	5380	5380	0
158	20241209	173900	930777770	5380	5380	5380	5380	0
159	20241209	173800	930777770	5380	5380	5380	5380	0
160	20241209	173700	930777770	5380	5380	5380	5380	0
161	20241209	173600	930777770	5380	5380	5380	5380	0
162	20241209	173500	930777770	5380	5380	5380	5380	0
163	20241209	173400	930777770	5380	5380	5380	5380	0
164	20241209	173300	930777770	5380	5380	5380	5380	0
165	20241209	173200	930777770	5380	5380	5380	5380	0
166	20241209	173100	930777770	5380	5380	5380	5380	0
167	20241209	173000	930777770	5380	5380	5380	5380	0
168	20241209	172900	930777770	5380	5380	5380	5380	0
169	20241209	172800	930777770	5380	5380	5380	5380	0
170	20241209	172700	930777770	5380	5380	5380	5380	0
171	20241209	172600	930777770	5380	5380	5380	5380	0
172	20241209	172500	930777770	5380	5380	5380	5380	0
173	20241209	172400	930777770	5380	5380	5380	5380	0
174	20241209	172300	930777770	5380	5380	5380	5380	0
175	20241209	172200	930777770	5380	5380	5380	5380	0
176	20241209	172100	930777770	5380	5380	5380	5380	0
177	20241209	172000	930777770	5380	5380	5380	5380	0
178	20241209	171900	930777770	5380	5380	5380	5380	0
179	20241209	171800	930777770	5380	5380	5380	5380	0
180	20241209	171700	930777770	5380	5380	5380	5380	0
181	20241209	171600	930777770	5380	5380	5380	5380	0
182	20241209	171500	930777770	5380	5380	5380	5380	5753
183	20241209	171400	930777770	5380	5380	5380	5380	0
184	20241209	171300	930777770	5380	5380	5380	5380	0
185	20241209	171200	930777770	5380	5380	5380	5380	0
186	20241209	171100	930777770	5380	5380	5380	5380	0
187	20241209	171000	930777770	5380	5380	5380	5380	0
188	20241209	170900	930777770	5380	5380	5380	5380	0
189	20241209	170800	930777770	5380	5380	5380	5380	0
190	20241209	170700	930777770	5380	5380	5380	5380	0
191	20241209	170600	930777770	5380	5380	5380	5380	0
192	20241209	170500	930777770	5380	5380	5380	5380	0
193	20241209	170400	930777770	5380	5380	5380	5380	0
194	20241209	170300	930777770	5380	5380	5380	5380	0
195	20241209	170200	930777770	5380	5380	5380	5380	0
196	20241209	170100	930777770	5380	5380	5380	5380	0
197	20241209	170000	930777770	5380	5380	5380	5380	0
198	20241209	165900	930777770	5380	5380	5380	5380	0
199	20241209	165800	930777770	5380	5380	5380	5380	0
200	20241209	165700	930777770	5380	5380	5380	5380	0
201	20241209	165600	930777770	5380	5380	5380	5380	0
202	20241209	165500	930777770	5380	5380	5380	5380	0
203	20241209	165400	930777770	5380	5380	5380	5380	0
204	20241209	165300	930777770	5380	5380	5380	5380	0
205	20241209	165200	930777770	5380	5380	5380	5380	0
206	20241209	165100	930777770	5380	5380	5380	5380	0
207	20241209	165000	930777770	5380	5380	5380	5380	0
208	20241209	164900	930777770	5380	5380	5380	5380	0
209	20241209	164800	930777770	5380	5380	5380	5380	0
210	20241209	164700	930777770	5380	5380	5380	5380	0
211	20241209	164600	930777770	5380	5380	5380	5380	0
212	20241209	164500	930777770	5380	5380	5380	5380	5753
213	20241209	164400	930777770	5380	5380	5380	5380	0
214	20241209	164300	930777770	5380	5380	5380	5380	0
215	20241209	164200	930777770	5380	5380	5380	5380	0
216	20241209	164100	930777770	5380	5380	5380	5380	0
217	20241209	164000	930777770	5380	5380	5380	5380	0
218	20241209	163900	930777770	5380	5380	5380	5380	0
219	20241209	163800	930777770	5380	5380	5380	5380	0
220	20241209	163700	930777770	5380	5380	5380	5380	0
221	20241209	163600	930777770	5380	5380	5380	5380	0
222	20241209	163500	930777770	5380	5380	5380	5380	0
223	20241209	163400	930777770	5380	5380	5380	5380	0
224	20241209	163300	930777770	5380	5380	5380	5380	0
225	20241209	163200	930777770	5380	5380	5380	5380	0
226	20241209	163100	930777770	5380	5380	5380	5380	0
227	20241209	163000	930777770	5380	5380	5380	5380	0
228	20241209	162900	930777770	5380	5380	5380	5380	0
229	20241209	162800	930777770	5380	5380	5380	5380	0
230	20241209	162700	930777770	5380	5380	5380	5380	0
231	20241209	162600	930777770	5380	5380	5380	5380	0
232	20241209	162500	930777770	5380	5380	5380	5380	0
233	20241209	162400	930777770	5380	5380	5380	5380	0
234	20241209	162300	930777770	5380	5380	5380	5380	0
235	20241209	162200	930777770	5380	5380	5380	5380	0
236	20241209	162100	930777770	5380	5380	5380	5380	0
237	20241209	162000	930777770	5380	5380	5380	5380	0
238	20241209	161900	930777770	5380	5380	5380	5380	0
239	20241209	161800	930777770	5380	5380	5380	5380	0
240	20241209	161700	930777770	5380	5380	5380	5380	0
241	20241209	161600	930777770	5380	5380	5380	5380	0
242	20241209	161500	930777770	5380	5380	5380	5380	5753
243	20241209	161400	930777770	5380	5380	5380	5380	0
244	20241209	161300	930777770	5380	5380	5380	5380	0
245	20241209	161200	930777770	5380	5380	5380	5380	0
246	20241209	161100	930777770	5380	5380	5380	5380	0
247	20241209	161000	930777770	5380	5380	5380	5380	0
248	20241209	160900	930777770	5380	5380	5380	5380	0
249	20241209	160800	930777770	5380	5380	5380	5380	0
250	20241209	160700	930777770	5380	5380	5380	5380	0
251	20241209	160600	930777770	5380	5380	5380	5380	0
252	20241209	160500	930777770	5380	5380	5380	5380	0
253	20241209	160400	930777770	5380	5380	5380	5380	0
254	20241209	160300	930777770	5380	5380	5380	5380	0
255	20241209	160200	930777770	5380	5380	5380	5380	0
256	20241209	160100	930777770	5380	5380	5380	5380	0
257	20241209	160000	930777770	5380	5380	5380	5380	0
258	20241209	155900	930777770	5380	5380	5380	5380	0
259	20241209	155800	930777770	5380	5380	5380	5380	0
260	20241209	155700	930777770	5380	5380	5380	5380	0
261	20241209	155600	930777770	5380	5380	5380	5380	0
262	20241209	155500	930777770	5380	5380	5380	5380	0
263	20241209	155400	930777770	5380	5380	5380	5380	0
264	20241209	155300	930777770	5380	5380	5380	5380	0
265	20241209	155200	930777770	5380	5380	5380	5380	0
266	20241209	155100	930777770	5380	5380	5380	5380	0
267	20241209	155000	930777770	5380	5380	5380	5380	0
268	20241209	154900	930777770	5380	5380	5380	5380	0
269	20241209	154800	930777770	5380	5380	5380	5380	0
270	20241209	154700	930777770	5380	5380	5380	5380	0
271	20241209	154600	930777770	5380	5380	5380	5380	0
272	20241209	154500	930777770	5380	5380	5380	5380	5753
273	20241209	154400	930777770	5380	5380	5380	5380	0
274	20241209	154300	930777770	5380	5380	5380	5380	0
275	20241209	154200	930777770	5380	5380	5380	5380	0
276	20241209	154100	930777770	5380	5380	5380	5380	0
277	20241209	154000	930777770	5380	5380	5380	5380	0
278	20241209	153900	930777770	5380	5380	5380	5380	0
279	20241209	153800	930777770	5380	5380	5380	5380	0
280	20241209	153700	930777770	5380	5380	5380	5380	0
281	20241209	153600	930777770	5380	5380	5380	5380	0
282	20241209	153500	930777770	5380	5380	5380	5380	0
283	20241209	153400	930777770	5380	5380	5380	5380	0
284	20241209	153300	930777770	5380	5380	5380	5380	0
285	20241209	153200	930777770	5380	5380	5380	5380	0
286	20241209	153100	930777770	5380	5380	5380	5380	0
287	20241209	153000	930777770	5380	5380	5380	5380	5753
288	20241209	152900	899826630	5400	5400	5400	5400	0
289	20241209	152800	899826630	5400	5400	5400	5400	0
290	20241209	152700	899826630	5400	5400	5400	5400	0
291	20241209	152600	899826630	5400	5400	5400	5400	0
292	20241209	152500	899826630	5400	5400	5400	5400	0
293	20241209	152400	899826630	5400	5400	5400	5400	0
294	20241209	152300	899826630	5400	5400	5400	5400	0
295	20241209	152200	899826630	5400	5400	5400	5400	0
296	20241209	152100	899826630	5400	5400	5400	5400	0
297	20241209	152000	899826630	5400	5400	5400	5400	0
298	20241209	151900	899826630	5400	5400	5400	5400	75
299	20241209	151800	899421630	5410	5410	5410	5410	169
300	20241209	151700	898507340	5410	5410	5410	5410	47
301	20241209	151600	898253070	5400	5400	5400	5400	87
302	20241209	151500	897783270	5400	5400	5400	5400	80
303	20241209	151400	897351270	5420	5400	5420	5390	951
304	20241209	151300	892217910	5400	5400	5400	5400	447
305	20241209	151200	889804110	5430	5430	5430	5430	1
306	20241209	151100	889798680	5400	5400	5410	5400	272
307	20241209	151000	888329280	5400	5410	5410	5400	3269
308	20241209	150900	870661610	5430	5420	5430	5410	188
309	20241209	150800	869641980	5450	5420	5450	5400	1422
310	20241209	150700	861960290	5420	5420	5420	5420	200
311	20241209	150600	860876290	5430	5430	5430	5430	0
312	20241209	150500	860876290	5430	5430	5430	5430	2
313	20241209	150400	860865430	5430	5420	5430	5420	119
314	20241209	150300	860220440	5420	5420	5420	5420	55
315	20241209	150200	859922340	5450	5440	5450	5440	126
316	20241209	150100	859236680	5440	5440	5440	5440	0
317	20241209	150000	859236680	5440	5410	5440	5410	13
318	20241209	145900	859166160	5400	5420	5420	5400	1149
319	20241209	145800	852950140	5420	5420	5420	5420	500
320	20241209	145700	850240140	5420	5420	5420	5420	0
321	20241209	145600	850240140	5420	5420	5420	5420	374
322	20241209	145500	848213060	5430	5430	5430	5430	2
323	20241209	145400	848202200	5420	5420	5420	5420	400
324	20241209	145300	846034200	5420	5420	5420	5420	20
325	20241209	145200	845925800	5410	5410	5410	5410	0
326	20241209	145100	845925800	5410	5440	5440	5410	3521
327	20241209	145000	826844190	5440	5430	5440	5420	97
328	20241209	144900	826317460	5420	5420	5420	5420	0
329	20241209	144800	826317460	5420	5410	5430	5410	1608
330	20241209	144700	817596040	5410	5430	5430	5410	300
331	20241209	144600	815972200	5420	5430	5430	5420	503
332	20241209	144500	813245170	5440	5440	5440	5440	2
333	20241209	144400	813234290	5430	5430	5430	5430	78
334	20241209	144300	812810750	5440	5440	5440	5440	140
335	20241209	144200	812049150	5450	5420	5450	5420	215
336	20241209	144100	810877550	5420	5420	5440	5410	274
337	20241209	144000	809392180	5420	5430	5430	5420	156
338	20241209	143900	808546150	5440	5440	5440	5440	393
339	20241209	143800	806408230	5440	5460	5460	5400	3683
340	20241209	143700	786412650	5470	5470	5470	5470	0
341	20241209	143600	786412650	5470	5470	5470	5470	0
342	20241209	143500	786412650	5470	5470	5470	5470	0
343	20241209	143400	786412650	5470	5470	5470	5470	0
344	20241209	143300	786412650	5470	5470	5470	5470	18
345	20241209	143200	786314190	5450	5450	5450	5450	5
346	20241209	143100	786286940	5490	5490	5490	5490	0
347	20241209	143000	786286940	5490	5460	5490	5430	507
348	20241209	142900	783521040	5460	5460	5460	5460	170
349	20241209	142800	782592840	5460	5450	5480	5390	6914
350	20241209	142700	745114430	5460	5460	5460	5460	70
351	20241209	142600	744732230	5500	5500	5500	5500	0
352	20241209	142500	744732230	5500	5500	5500	5500	382
353	20241209	142400	742631230	5510	5500	5510	5500	16
354	20241209	142300	742543160	5500	5490	5500	5450	609
355	20241209	142200	739221110	5480	5540	5540	5480	901
356	20241209	142100	734267480	5550	5550	5550	5550	0
357	20241209	142000	734267480	5550	5550	5550	5550	1
358	20241209	141900	734261930	5550	5540	5550	5540	20
359	20241209	141800	734151070	5540	5540	5540	5540	0
360	20241209	141700	734151070	5540	5540	5540	5540	0
361	20241209	141600	734151070	5540	5520	5540	5520	1898
362	20241209	141500	723656000	5510	5510	5520	5510	461
363	20241209	141400	721112340	5510	5500	5510	5500	845
364	20241209	141300	716464800	5500	5500	5500	5500	4
365	20241209	141200	716442800	5500	5490	5500	5490	29
366	20241209	141100	716283550	5510	5510	5510	5490	409
367	20241209	141000	714033930	5510	5500	5510	5500	217
368	20241209	140900	712840410	5500	5500	5500	5480	1456
369	20241209	140800	704832820	5480	5560	5560	5480	3686
370	20241209	140700	684444140	5580	5650	5650	5580	17
371	20241209	140600	684349150	5590	5620	5620	5590	43
372	20241209	140500	684108490	5630	5710	5710	5630	67
373	20241209	140400	683730710	5700	5590	5700	5570	2000
374	20241209	140300	672513840	5590	5600	5620	5590	581
375	20241209	140200	669261870	5600	5600	5600	5600	0
376	20241209	140100	669261870	5600	5600	5600	5600	0
377	20241209	140000	669261870	5600	5600	5600	5600	0
378	20241209	135900	669261870	5600	5600	5600	5600	58
379	20241209	135800	668937070	5600	5610	5610	5600	150
380	20241209	135700	668096970	5600	5610	5610	5600	300
381	20241209	135600	666415520	5640	5630	5640	5630	10
382	20241209	135500	666359210	5640	5630	5640	5630	991
383	20241209	135400	660778410	5630	5620	5630	5620	335
384	20241209	135300	658895700	5600	5600	5610	5600	79
385	20241209	135200	658452980	5620	5620	5620	5620	0
386	20241209	135100	658452980	5620	5620	5620	5620	4
387	20241209	135000	658430500	5620	5650	5650	5590	2963
388	20241209	134900	641791570	5690	5690	5690	5690	87
389	20241209	134800	641296540	5710	5710	5710	5710	0
390	20241209	134700	641296540	5710	5710	5710	5710	1
391	20241209	134600	641290830	5660	5730	5740	5660	1062
392	20241209	134500	635206710	5740	5620	5740	5620	3019
393	20241209	134400	617932950	5650	5650	5650	5650	0
394	20241209	134300	617932950	5650	5650	5650	5650	10
395	20241209	134200	617876450	5650	5650	5650	5650	0
396	20241209	134100	617876450	5650	5650	5650	5650	0
397	20241209	134000	617876450	5650	5620	5650	5610	318
398	20241209	133900	616091430	5650	5650	5650	5650	0
399	20241209	133800	616091430	5650	5650	5650	5650	1
400	20241209	133700	616085780	5610	5610	5610	5610	1543
401	20241209	133600	607429550	5610	5670	5690	5610	4492
402	20241209	133500	582133200	5690	5670	5690	5670	27
403	20241209	133400	581980070	5670	5700	5710	5670	357
404	20241209	133300	579946800	5700	5660	5700	5660	175
405	20241209	133200	578956260	5700	5680	5700	5660	720
406	20241209	133100	574875920	5710	5710	5710	5710	51
407	20241209	133000	574584710	5670	5680	5710	5670	483
408	20241209	132900	571841010	5680	5670	5680	5630	767
409	20241209	132800	567499020	5660	5720	5720	5620	1632
410	20241209	132700	558267410	5770	5750	5810	5720	908
411	20241209	132600	553049140	5820	5740	5890	5740	16921
412	20241209	132500	454596880	5740	5730	5750	5730	1722
413	20241209	132400	444712150	5740	5670	5740	5670	3523
414	20241209	132300	424569590	5660	5690	5690	5660	13
415	20241209	132200	424495940	5690	5690	5700	5690	1926
416	20241209	132100	413535330	5660	5700	5700	5660	81
417	20241209	132000	413076230	5730	5700	5730	5700	1107
418	20241209	131900	406763130	5610	5690	5690	5610	2849
419	20241209	131800	390582420	5690	5730	5730	5690	1020
420	20241209	131700	384771330	5730	5480	5740	5480	10630
421	20241209	131600	324806010	5480	5480	5480	5480	0
422	20241209	131500	324806010	5480	5480	5480	5480	0
423	20241209	131400	324806010	5480	5480	5480	5480	3
424	20241209	131300	324789570	5480	5480	5480	5480	0
425	20241209	131200	324789570	5480	5480	5480	5480	2
426	20241209	131100	324778610	5500	5500	5500	5500	0
427	20241209	131000	324778610	5500	5500	5500	5500	0
428	20241209	130900	324778610	5500	5500	5500	5500	0
429	20241209	130800	324778610	5500	5440	5500	5440	1877
430	20241209	130700	314460950	5430	5430	5430	5430	0
431	20241209	130600	314460950	5430	5440	5440	5430	314
432	20241209	130500	312753790	5440	5450	5450	5440	84
433	20241209	130400	312296530	5450	5450	5450	5450	79
434	20241209	130300	311865980	5450	5450	5450	5450	0
435	20241209	130200	311865980	5450	5450	5450	5450	0
436	20241209	130100	311865980	5450	5460	5460	5450	110
437	20241209	130000	311266470	5460	5460	5460	5460	0
438	20241209	125900	311266470	5460	5460	5460	5460	202
439	20241209	125800	310163550	5490	5490	5490	5490	0
440	20241209	125700	310163550	5490	5490	5490	5490	0
441	20241209	125600	310163550	5490	5490	5490	5490	0
442	20241209	125500	310163550	5490	5490	5490	5490	0
443	20241209	125400	310163550	5490	5490	5490	5490	0
444	20241209	125300	310163550	5490	5490	5490	5490	2
445	20241209	125200	310152570	5500	5500	5500	5500	0
446	20241209	125100	310152570	5500	5500	5500	5500	0
447	20241209	125000	310152570	5500	5500	5500	5500	0
448	20241209	124900	310152570	5500	5500	5500	5500	10
449	20241209	124800	310097570	5500	5470	5500	5460	410
450	20241209	124700	307844470	5460	5470	5470	5460	50
451	20241209	124600	307571370	5460	5460	5460	5460	0
452	20241209	124500	307571370	5460	5490	5500	5460	1840
453	20241209	124400	297460200	5470	5470	5470	5470	26
454	20241209	124300	297317980	5470	5480	5480	5470	3429
455	20241209	124200	278527260	5500	5500	5500	5500	1
456	20241209	124100	278521760	5490	5490	5490	5490	38
457	20241209	124000	278313140	5490	5490	5490	5490	0
458	20241209	123900	278313140	5490	5480	5490	5480	346
459	20241209	123800	276416980	5490	5490	5490	5490	4
460	20241209	123700	276395020	5490	5490	5490	5490	1
461	20241209	123600	276389530	5490	5490	5490	5490	0
462	20241209	123500	276389530	5490	5490	5490	5490	0
463	20241209	123400	276389530	5490	5490	5490	5490	0
464	20241209	123300	276389530	5490	5490	5490	5490	0
465	20241209	123200	276389530	5490	5490	5490	5490	5
466	20241209	123100	276362080	5490	5490	5490	5490	10
467	20241209	123000	276307180	5480	5480	5480	5480	344
468	20241209	122900	274422060	5490	5490	5490	5490	10
469	20241209	122800	274367160	5480	5480	5480	5480	0
470	20241209	122700	274367160	5480	5480	5480	5480	0
471	20241209	122600	274367160	5480	5480	5480	5480	109
472	20241209	122500	273769840	5490	5490	5490	5490	0
473	20241209	122400	273769840	5490	5490	5490	5490	0
474	20241209	122300	273769840	5490	5490	5490	5490	0
475	20241209	122200	273769840	5490	5490	5490	5490	0
476	20241209	122100	273769840	5490	5490	5490	5490	1
477	20241209	122000	273764350	5490	5490	5490	5490	0
478	20241209	121900	273764350	5490	5490	5490	5490	0
479	20241209	121800	273764350	5490	5510	5510	5490	19
480	20241209	121700	273659960	5530	5530	5530	5530	0
481	20241209	121600	273659960	5530	5530	5530	5530	0
482	20241209	121500	273659960	5530	5530	5530	5530	0
483	20241209	121400	273659960	5530	5530	5530	5530	4
484	20241209	121300	273637840	5520	5520	5520	5520	40
485	20241209	121200	273417040	5530	5530	5530	5530	0
486	20241209	121100	273417040	5530	5530	5530	5530	0
487	20241209	121000	273417040	5530	5530	5530	5530	0
488	20241209	120900	273417040	5530	5530	5530	5530	0
489	20241209	120800	273417040	5530	5530	5530	5530	1
490	20241209	120700	273411510	5530	5530	5530	5530	18
491	20241209	120600	273311970	5530	5510	5530	5510	1822
492	20241209	120500	263240890	5490	5490	5490	5490	1
493	20241209	120400	263235400	5490	5490	5490	5490	0
494	20241209	120300	263235400	5490	5490	5490	5490	0
495	20241209	120200	263235400	5490	5490	5490	5490	1
496	20241209	120100	263229910	5500	5500	5500	5500	2
497	20241209	120000	263218910	5490	5510	5510	5490	133
498	20241209	115900	262488680	5520	5520	5520	5520	0
499	20241209	115800	262488680	5520	5520	5520	5520	0
500	20241209	115700	262488680	5520	5480	5520	5480	500
501	20241209	115600	259734420	5480	5480	5480	5480	57
502	20241209	115500	259422060	5470	5460	5470	5460	523
503	20241209	115400	256561880	5470	5470	5470	5470	0
504	20241209	115300	256561880	5470	5470	5470	5470	1
505	20241209	115200	256556410	5440	5440	5440	5440	0
506	20241209	115100	256556410	5440	5440	5440	5440	100
507	20241209	115000	256012410	5440	5440	5440	5440	102
508	20241209	114900	255457530	5440	5440	5440	5440	1
509	20241209	114800	255452090	5450	5450	5450	5450	6
510	20241209	114700	255419390	5450	5450	5450	5450	194
511	20241209	114600	254362090	5430	5430	5430	5430	160
512	20241209	114500	253493290	5430	5430	5430	5430	200
513	20241209	114400	252407290	5430	5430	5430	5430	0
514	20241209	114300	252407290	5430	5450	5450	5430	300
515	20241209	114200	250777760	5470	5470	5470	5470	0
516	20241209	114100	250777760	5470	5470	5470	5470	0
517	20241209	114000	250777760	5470	5470	5470	5470	50
518	20241209	113900	250504260	5420	5420	5420	5420	0
519	20241209	113800	250504260	5420	5430	5430	5420	600
520	20241209	113700	247249480	5450	5450	5450	5430	640
521	20241209	113600	243770950	5450	5470	5470	5450	159
522	20241209	113500	242904250	5540	5540	5540	5540	0
523	20241209	113400	242904250	5540	5540	5540	5540	0
524	20241209	113300	242904250	5540	5540	5540	5540	0
525	20241209	113200	242904250	5540	5540	5540	5540	0
526	20241209	113100	242904250	5540	5540	5540	5540	0
527	20241209	113000	242904250	5540	5540	5540	5540	0
528	20241209	112900	242904250	5540	5540	5540	5540	0
529	20241209	112800	242904250	5540	5460	5540	5460	41
530	20241209	112700	242678420	5450	5450	5450	5450	0
531	20241209	112600	242678420	5450	5450	5450	5450	9
532	20241209	112500	242629370	5450	5450	5450	5450	0
533	20241209	112400	242629370	5450	5450	5450	5450	290
534	20241209	112300	241048870	5440	5440	5440	5440	359
535	20241209	112200	239095910	5440	5440	5440	5440	28
536	20241209	112100	238943590	5450	5450	5450	5450	0
537	20241209	112000	238943590	5450	5450	5450	5450	0
538	20241209	111900	238943590	5450	5450	5450	5450	5
539	20241209	111800	238916340	5440	5440	5440	5440	1
540	20241209	111700	238910900	5440	5440	5440	5440	21
541	20241209	111600	238796660	5450	5450	5450	5450	26
542	20241209	111500	238654960	5450	5440	5450	5440	11
543	20241209	111400	238595060	5450	5450	5450	5450	1
544	20241209	111300	238589610	5450	5470	5470	5450	98
545	20241209	111200	238055480	5450	5450	5450	5450	0
546	20241209	111100	238055480	5450	5450	5450	5450	0
547	20241209	111000	238055480	5450	5450	5450	5450	0
548	20241209	110900	238055480	5450	5450	5450	5450	0
549	20241209	110800	238055480	5450	5450	5450	5450	1
550	20241209	110700	238050030	5450	5490	5490	5450	440
551	20241209	110600	235645970	5490	5500	5500	5490	233
552	20241209	110500	234366790	5490	5490	5490	5490	120
553	20241209	110400	233707990	5490	5490	5490	5490	0
554	20241209	110300	233707990	5490	5490	5490	5490	0
555	20241209	110200	233707990	5490	5460	5490	5460	100
556	20241209	110100	233160640	5450	5450	5450	5450	9
557	20241209	110000	233111590	5430	5440	5440	5430	351
558	20241209	105900	231203440	5440	5440	5440	5440	4
559	20241209	105800	231181680	5440	5440	5440	5440	260
560	20241209	105700	229767280	5440	5460	5460	5440	61
561	20241209	105600	229435310	5450	5470	5500	5450	2403
562	20241209	105500	216255430	5480	5480	5480	5480	52
563	20241209	105400	215970470	5480	5510	5510	5480	78
564	20241209	105300	215543000	5480	5480	5480	5480	69
565	20241209	105200	215164880	5480	5480	5480	5480	0
566	20241209	105100	215164880	5480	5480	5480	5480	10
567	20241209	105000	215110080	5480	5480	5480	5480	212
568	20241209	104900	213948320	5480	5510	5510	5480	73
569	20241209	104800	213547410	5510	5510	5510	5510	0
570	20241209	104700	213547410	5510	5510	5510	5510	0
571	20241209	104600	213547410	5510	5510	5510	5510	0
572	20241209	104500	213547410	5510	5510	5510	5510	0
573	20241209	104400	213547410	5510	5510	5510	5510	1
574	20241209	104300	213541900	5490	5490	5490	5490	0
575	20241209	104200	213541900	5490	5490	5490	5490	0
576	20241209	104100	213541900	5490	5500	5510	5490	969
577	20241209	104000	208221840	5510	5510	5510	5510	5
578	20241209	103900	208194290	5510	5510	5510	5510	0
579	20241209	103800	208194290	5510	5510	5510	5510	0
580	20241209	103700	208194290	5510	5510	5510	5510	1
581	20241209	103600	208188780	5510	5510	5510	5510	0
582	20241209	103500	208188780	5510	5510	5510	5510	0
583	20241209	103400	208188780	5510	5510	5510	5510	0
584	20241209	103300	208188780	5510	5510	5510	5510	15
585	20241209	103200	208106130	5510	5510	5510	5510	9
586	20241209	103100	208056540	5490	5490	5490	5490	0
587	20241209	103000	208056540	5490	5490	5490	5490	0
588	20241209	102900	208056540	5490	5490	5490	5490	50
589	20241209	102800	207782040	5490	5490	5490	5490	0
590	20241209	102700	207782040	5490	5490	5490	5490	0
591	20241209	102600	207782040	5490	5490	5490	5490	600
592	20241209	102500	204488040	5500	5500	5500	5500	400
593	20241209	102400	202288040	5500	5500	5500	5500	0
594	20241209	102300	202288040	5500	5500	5500	5500	174
595	20241209	102200	201331040	5520	5520	5520	5520	1
596	20241209	102100	201325520	5520	5520	5520	5520	16
597	20241209	102000	201237200	5520	5520	5520	5520	15
598	20241209	101900	201154400	5520	5490	5520	5490	102
599	20241209	101800	200593730	5490	5490	5490	5490	3
600	20241209	101700	200577260	5510	5500	5510	5500	40
601	20241209	101600	200356920	5490	5490	5490	5490	0
602	20241209	101500	200356920	5490	5490	5490	5490	35
603	20241209	101400	200164770	5490	5490	5490	5490	24
604	20241209	101300	200033010	5500	5500	5500	5500	0
605	20241209	101200	200033010	5500	5500	5500	5500	10
606	20241209	101100	199978010	5500	5500	5500	5500	24
607	20241209	101000	199846010	5500	5500	5500	5500	21
608	20241209	100900	199730510	5500	5500	5500	5500	26
609	20241209	100800	199587510	5500	5490	5500	5490	132
610	20241209	100700	198861620	5480	5480	5480	5480	0
611	20241209	100600	198861620	5480	5480	5480	5480	3
612	20241209	100500	198845180	5470	5470	5470	5470	7
613	20241209	100400	198806890	5460	5520	5520	5460	172
614	20241209	100300	197862900	5520	5510	5520	5510	61
615	20241209	100200	197526640	5510	5500	5510	5490	27
616	20241209	100100	197378320	5490	5490	5490	5490	22
617	20241209	100000	197257540	5480	5480	5480	5480	361
618	20241209	095900	195279260	5480	5460	5480	5460	36
619	20241209	095800	195082210	5470	5460	5470	5460	36
620	20241209	095700	194885450	5450	5450	5450	5450	1
621	20241209	095600	194880000	5460	5460	5460	5460	58
622	20241209	095500	194563320	5460	5440	5460	5440	309
623	20241209	095400	192881370	5420	5420	5420	5420	0
624	20241209	095300	192881370	5420	5420	5420	5420	6
625	20241209	095200	192848850	5410	5410	5410	5410	8
626	20241209	095100	192805570	5440	5440	5440	5440	35
627	20241209	095000	192615170	5430	5420	5430	5420	331
628	20241209	094900	190818330	5420	5420	5420	5420	1
629	20241209	094800	190812910	5410	5410	5410	5410	497
630	20241209	094700	188124140	5430	5440	5440	5430	10
631	20241209	094600	188069790	5400	5410	5430	5400	7142
632	20241209	094500	149498780	5400	5420	5420	5390	5067
633	20241209	094400	122137050	5400	5400	5400	5400	0
634	20241209	094300	122137050	5400	5400	5400	5400	1
635	20241209	094200	122131650	5400	5400	5400	5400	11
636	20241209	094100	122072250	5390	5390	5390	5390	25
637	20241209	094000	121937500	5390	5360	5390	5360	15
638	20241209	093900	121857070	5350	5400	5400	5350	2133
639	20241209	093800	110403320	5400	5410	5410	5400	260
640	20241209	093700	108998220	5400	5400	5400	5400	116
641	20241209	093600	108371820	5400	5400	5400	5400	7
642	20241209	093500	108334020	5400	5420	5420	5400	497
643	20241209	093400	105647220	5430	5420	5430	5420	450
644	20241209	093300	103205220	5430	5420	5430	5420	21
645	20241209	093200	103091390	5420	5380	5420	5380	395
646	20241209	093100	100951950	5370	5370	5370	5370	7
647	20241209	093000	100914360	5370	5380	5380	5370	220
648	20241209	092900	99731960	5360	5390	5390	5360	949
649	20241209	092800	94631800	5410	5400	5410	5400	235
650	20241209	092700	93362150	5400	5400	5400	5380	1406
651	20241209	092600	85779810	5400	5420	5420	5390	1847
652	20241209	092500	75798570	5430	5420	5430	5410	964
653	20241209	092400	70568640	5440	5420	5440	5410	1095
654	20241209	092300	64642350	5420	5440	5440	5410	1002
655	20241209	092200	59214400	5440	5440	5440	5440	6
656	20241209	092100	59181760	5430	5430	5430	5430	0
657	20241209	092000	59181760	5430	5430	5430	5430	142
658	20241209	091900	58410700	5470	5470	5470	5420	182
659	20241209	091800	57424060	5470	5450	5470	5420	268
660	20241209	091700	55964990	5460	5460	5500	5450	984
661	20241209	091600	50555470	5460	5470	5470	5460	130
662	20241209	091500	49845570	5460	5520	5540	5460	818
663	20241209	091400	45360670	5520	5530	5530	5520	4
664	20241209	091300	45338560	5540	5530	5540	5510	540
665	20241209	091200	42361290	5530	5530	5530	5530	17
666	20241209	091100	42267280	5520	5520	5520	5520	70
667	20241209	091000	41880880	5520	5520	5520	5520	271
668	20241209	090900	40384960	5520	5500	5520	5500	55
669	20241209	090800	40081960	5530	5520	5530	5520	551
670	20241209	090700	37040250	5520	5470	5520	5470	613
671	20241209	090600	33673950	5460	5510	5510	5460	849
672	20241209	090500	29005070	5520	5520	5520	5520	126
673	20241209	090400	28309550	5510	5520	5520	5510	49
674	20241209	090300	28039080	5510	5600	5600	5510	926
675	20241209	090200	22896770	5570	5680	5680	5560	2194
676	20241209	090100	10650730	5680	5610	5690	5610	81
677	20241209	090000	10193270	5610	5610	5670	5610	1815