KissMeData/260930/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210000	570826560	5560	5560	5560	5560	2955
3	20241204	205900	570826560	5560	5560	5560	5560	0
4	20241204	205800	570826560	5560	5560	5560	5560	0
5	20241204	205700	570826560	5560	5560	5560	5560	0
6	20241204	205600	570826560	5560	5560	5560	5560	0
7	20241204	205500	570826560	5560	5560	5560	5560	0
8	20241204	205400	570826560	5560	5560	5560	5560	0
9	20241204	205300	570826560	5560	5560	5560	5560	0
10	20241204	205200	570826560	5560	5560	5560	5560	0
11	20241204	205100	570826560	5560	5560	5560	5560	0
12	20241204	205000	570826560	5560	5560	5560	5560	0
13	20241204	204900	570826560	5560	5560	5560	5560	0
14	20241204	204800	570826560	5560	5560	5560	5560	0
15	20241204	204700	570826560	5560	5560	5560	5560	0
16	20241204	204600	570826560	5560	5560	5560	5560	0
17	20241204	204500	570826560	5560	5560	5560	5560	0
18	20241204	204400	570826560	5560	5560	5560	5560	0
19	20241204	204300	570826560	5560	5560	5560	5560	0
20	20241204	204200	570826560	5560	5560	5560	5560	0
21	20241204	204100	570826560	5560	5560	5560	5560	0
22	20241204	204000	570826560	5560	5560	5560	5560	0
23	20241204	203900	570826560	5560	5560	5560	5560	0
24	20241204	203800	570826560	5560	5560	5560	5560	0
25	20241204	203700	570826560	5560	5560	5560	5560	0
26	20241204	203600	570826560	5560	5560	5560	5560	0
27	20241204	203500	570826560	5560	5560	5560	5560	0
28	20241204	203400	570826560	5560	5560	5560	5560	0
29	20241204	203300	570826560	5560	5560	5560	5560	0
30	20241204	203200	570826560	5560	5560	5560	5560	0
31	20241204	203100	570826560	5560	5560	5560	5560	0
32	20241204	203000	570826560	5560	5560	5560	5560	2955
33	20241204	202900	570826560	5560	5560	5560	5560	0
34	20241204	202800	570826560	5560	5560	5560	5560	0
35	20241204	202700	570826560	5560	5560	5560	5560	0
36	20241204	202600	570826560	5560	5560	5560	5560	0
37	20241204	202500	570826560	5560	5560	5560	5560	0
38	20241204	202400	570826560	5560	5560	5560	5560	0
39	20241204	202300	570826560	5560	5560	5560	5560	0
40	20241204	202200	570826560	5560	5560	5560	5560	0
41	20241204	202100	570826560	5560	5560	5560	5560	0
42	20241204	202000	570826560	5560	5560	5560	5560	0
43	20241204	201900	570826560	5560	5560	5560	5560	0
44	20241204	201800	570826560	5560	5560	5560	5560	0
45	20241204	201700	570826560	5560	5560	5560	5560	0
46	20241204	201600	570826560	5560	5560	5560	5560	0
47	20241204	201500	570826560	5560	5560	5560	5560	0
48	20241204	201400	570826560	5560	5560	5560	5560	0
49	20241204	201300	570826560	5560	5560	5560	5560	0
50	20241204	201200	570826560	5560	5560	5560	5560	0
51	20241204	201100	570826560	5560	5560	5560	5560	0
52	20241204	201000	570826560	5560	5560	5560	5560	0
53	20241204	200900	570826560	5560	5560	5560	5560	0
54	20241204	200800	570826560	5560	5560	5560	5560	0
55	20241204	200700	570826560	5560	5560	5560	5560	0
56	20241204	200600	570826560	5560	5560	5560	5560	0
57	20241204	200500	570826560	5560	5560	5560	5560	0
58	20241204	200400	570826560	5560	5560	5560	5560	0
59	20241204	200300	570826560	5560	5560	5560	5560	0
60	20241204	200200	570826560	5560	5560	5560	5560	0
61	20241204	200100	570826560	5560	5560	5560	5560	0
62	20241204	200000	570826560	5560	5560	5560	5560	2955
63	20241204	195900	570826560	5560	5560	5560	5560	0
64	20241204	195800	570826560	5560	5560	5560	5560	0
65	20241204	195700	570826560	5560	5560	5560	5560	0
66	20241204	195600	570826560	5560	5560	5560	5560	0
67	20241204	195500	570826560	5560	5560	5560	5560	0
68	20241204	195400	570826560	5560	5560	5560	5560	0
69	20241204	195300	570826560	5560	5560	5560	5560	0
70	20241204	195200	570826560	5560	5560	5560	5560	0
71	20241204	195100	570826560	5560	5560	5560	5560	0
72	20241204	195000	570826560	5560	5560	5560	5560	0
73	20241204	194900	570826560	5560	5560	5560	5560	0
74	20241204	194800	570826560	5560	5560	5560	5560	0
75	20241204	194700	570826560	5560	5560	5560	5560	0
76	20241204	194600	570826560	5560	5560	5560	5560	0
77	20241204	194500	570826560	5560	5560	5560	5560	0
78	20241204	194400	570826560	5560	5560	5560	5560	0
79	20241204	194300	570826560	5560	5560	5560	5560	0
80	20241204	194200	570826560	5560	5560	5560	5560	0
81	20241204	194100	570826560	5560	5560	5560	5560	0
82	20241204	194000	570826560	5560	5560	5560	5560	0
83	20241204	193900	570826560	5560	5560	5560	5560	0
84	20241204	193800	570826560	5560	5560	5560	5560	0
85	20241204	193700	570826560	5560	5560	5560	5560	0
86	20241204	193600	570826560	5560	5560	5560	5560	0
87	20241204	193500	570826560	5560	5560	5560	5560	0
88	20241204	193400	570826560	5560	5560	5560	5560	0
89	20241204	193300	570826560	5560	5560	5560	5560	0
90	20241204	193200	570826560	5560	5560	5560	5560	0
91	20241204	193100	570826560	5560	5560	5560	5560	0
92	20241204	193000	570826560	5560	5560	5560	5560	2955
93	20241204	192900	570826560	5560	5560	5560	5560	0
94	20241204	192800	570826560	5560	5560	5560	5560	0
95	20241204	192700	570826560	5560	5560	5560	5560	0
96	20241204	192600	570826560	5560	5560	5560	5560	0
97	20241204	192500	570826560	5560	5560	5560	5560	0
98	20241204	192400	570826560	5560	5560	5560	5560	0
99	20241204	192300	570826560	5560	5560	5560	5560	0
100	20241204	192200	570826560	5560	5560	5560	5560	0
101	20241204	192100	570826560	5560	5560	5560	5560	0
102	20241204	192000	570826560	5560	5560	5560	5560	0
103	20241204	191900	570826560	5560	5560	5560	5560	0
104	20241204	191800	570826560	5560	5560	5560	5560	0
105	20241204	191700	570826560	5560	5560	5560	5560	0
106	20241204	191600	570826560	5560	5560	5560	5560	0
107	20241204	191500	570826560	5560	5560	5560	5560	0
108	20241204	191400	570826560	5560	5560	5560	5560	0
109	20241204	191300	570826560	5560	5560	5560	5560	0
110	20241204	191200	570826560	5560	5560	5560	5560	0
111	20241204	191100	570826560	5560	5560	5560	5560	0
112	20241204	191000	570826560	5560	5560	5560	5560	0
113	20241204	190900	570826560	5560	5560	5560	5560	0
114	20241204	190800	570826560	5560	5560	5560	5560	0
115	20241204	190700	570826560	5560	5560	5560	5560	0
116	20241204	190600	570826560	5560	5560	5560	5560	0
117	20241204	190500	570826560	5560	5560	5560	5560	0
118	20241204	190400	570826560	5560	5560	5560	5560	0
119	20241204	190300	570826560	5560	5560	5560	5560	0
120	20241204	190200	570826560	5560	5560	5560	5560	0
121	20241204	190100	570826560	5560	5560	5560	5560	0
122	20241204	190000	570826560	5560	5560	5560	5560	2955
123	20241204	185900	570826560	5560	5560	5560	5560	0
124	20241204	185800	570826560	5560	5560	5560	5560	0
125	20241204	185700	570826560	5560	5560	5560	5560	0
126	20241204	185600	570826560	5560	5560	5560	5560	0
127	20241204	185500	570826560	5560	5560	5560	5560	0
128	20241204	185400	570826560	5560	5560	5560	5560	0
129	20241204	185300	570826560	5560	5560	5560	5560	0
130	20241204	185200	570826560	5560	5560	5560	5560	0
131	20241204	185100	570826560	5560	5560	5560	5560	0
132	20241204	185000	570826560	5560	5560	5560	5560	0
133	20241204	184900	570826560	5560	5560	5560	5560	0
134	20241204	184800	570826560	5560	5560	5560	5560	0
135	20241204	184700	570826560	5560	5560	5560	5560	0
136	20241204	184600	570826560	5560	5560	5560	5560	0
137	20241204	184500	570826560	5560	5560	5560	5560	0
138	20241204	184400	570826560	5560	5560	5560	5560	0
139	20241204	184300	570826560	5560	5560	5560	5560	0
140	20241204	184200	570826560	5560	5560	5560	5560	0
141	20241204	184100	570826560	5560	5560	5560	5560	0
142	20241204	184000	570826560	5560	5560	5560	5560	0
143	20241204	183900	570826560	5560	5560	5560	5560	0
144	20241204	183800	570826560	5560	5560	5560	5560	0
145	20241204	183700	570826560	5560	5560	5560	5560	0
146	20241204	183600	570826560	5560	5560	5560	5560	0
147	20241204	183500	570826560	5560	5560	5560	5560	0
148	20241204	183400	570826560	5560	5560	5560	5560	0
149	20241204	183300	570826560	5560	5560	5560	5560	0
150	20241204	183200	570826560	5560	5560	5560	5560	0
151	20241204	183100	570826560	5560	5560	5560	5560	0
152	20241204	183000	570826560	5560	5560	5560	5560	2955
153	20241204	182900	570826560	5560	5560	5560	5560	0
154	20241204	182800	570826560	5560	5560	5560	5560	0
155	20241204	182700	570826560	5560	5560	5560	5560	0
156	20241204	182600	570826560	5560	5560	5560	5560	0
157	20241204	182500	570826560	5560	5560	5560	5560	0
158	20241204	182400	570826560	5560	5560	5560	5560	0
159	20241204	182300	570826560	5560	5560	5560	5560	0
160	20241204	182200	570826560	5560	5560	5560	5560	0
161	20241204	182100	570826560	5560	5560	5560	5560	0
162	20241204	182000	570826560	5560	5560	5560	5560	0
163	20241204	181900	570826560	5560	5560	5560	5560	0
164	20241204	181800	570826560	5560	5560	5560	5560	0
165	20241204	181700	570826560	5560	5560	5560	5560	0
166	20241204	181600	570826560	5560	5560	5560	5560	0
167	20241204	181500	570826560	5560	5560	5560	5560	0
168	20241204	181400	570826560	5560	5560	5560	5560	0
169	20241204	181300	570826560	5560	5560	5560	5560	0
170	20241204	181200	570826560	5560	5560	5560	5560	0
171	20241204	181100	570826560	5560	5560	5560	5560	0
172	20241204	181000	570826560	5560	5560	5560	5560	0
173	20241204	180900	570826560	5560	5560	5560	5560	0
174	20241204	180800	570826560	5560	5560	5560	5560	0
175	20241204	180700	570826560	5560	5560	5560	5560	0
176	20241204	180600	570826560	5560	5560	5560	5560	0
177	20241204	180500	570826560	5560	5560	5560	5560	0
178	20241204	180400	570826560	5560	5560	5560	5560	0
179	20241204	180300	570826560	5560	5560	5560	5560	0
180	20241204	180200	570826560	5560	5560	5560	5560	0
181	20241204	180100	570826560	5560	5560	5560	5560	0
182	20241204	180000	570826560	5560	5560	5560	5560	2955
183	20241204	175900	570826560	5560	5560	5560	5560	0
184	20241204	175800	570826560	5560	5560	5560	5560	0
185	20241204	175700	570826560	5560	5560	5560	5560	0
186	20241204	175600	570826560	5560	5560	5560	5560	0
187	20241204	175500	570826560	5560	5560	5560	5560	0
188	20241204	175400	570826560	5560	5560	5560	5560	0
189	20241204	175300	570826560	5560	5560	5560	5560	0
190	20241204	175200	570826560	5560	5560	5560	5560	0
191	20241204	175100	570826560	5560	5560	5560	5560	0
192	20241204	175000	570826560	5560	5560	5560	5560	0
193	20241204	174900	570826560	5560	5560	5560	5560	0
194	20241204	174800	570826560	5560	5560	5560	5560	0
195	20241204	174700	570826560	5560	5560	5560	5560	0
196	20241204	174600	570826560	5560	5560	5560	5560	0
197	20241204	174500	570826560	5560	5560	5560	5560	0
198	20241204	174400	570826560	5560	5560	5560	5560	0
199	20241204	174300	570826560	5560	5560	5560	5560	0
200	20241204	174200	570826560	5560	5560	5560	5560	0
201	20241204	174100	570826560	5560	5560	5560	5560	0
202	20241204	174000	570826560	5560	5560	5560	5560	0
203	20241204	173900	570826560	5560	5560	5560	5560	0
204	20241204	173800	570826560	5560	5560	5560	5560	0
205	20241204	173700	570826560	5560	5560	5560	5560	0
206	20241204	173600	570826560	5560	5560	5560	5560	0
207	20241204	173500	570826560	5560	5560	5560	5560	0
208	20241204	173400	570826560	5560	5560	5560	5560	0
209	20241204	173300	570826560	5560	5560	5560	5560	0
210	20241204	173200	570826560	5560	5560	5560	5560	0
211	20241204	173100	570826560	5560	5560	5560	5560	0
212	20241204	173000	570826560	5560	5560	5560	5560	2955
213	20241204	172900	570826560	5560	5560	5560	5560	0
214	20241204	172800	570826560	5560	5560	5560	5560	0
215	20241204	172700	570826560	5560	5560	5560	5560	0
216	20241204	172600	570826560	5560	5560	5560	5560	0
217	20241204	172500	570826560	5560	5560	5560	5560	0
218	20241204	172400	570826560	5560	5560	5560	5560	0
219	20241204	172300	570826560	5560	5560	5560	5560	0
220	20241204	172200	570826560	5560	5560	5560	5560	0
221	20241204	172100	570826560	5560	5560	5560	5560	0
222	20241204	172000	570826560	5560	5560	5560	5560	0
223	20241204	171900	570826560	5560	5560	5560	5560	0
224	20241204	171800	570826560	5560	5560	5560	5560	0
225	20241204	171700	570826560	5560	5560	5560	5560	0
226	20241204	171600	570826560	5560	5560	5560	5560	0
227	20241204	171500	570826560	5560	5560	5560	5560	0
228	20241204	171400	570826560	5560	5560	5560	5560	0
229	20241204	171300	570826560	5560	5560	5560	5560	0
230	20241204	171200	570826560	5560	5560	5560	5560	0
231	20241204	171100	570826560	5560	5560	5560	5560	0
232	20241204	171000	570826560	5560	5560	5560	5560	0
233	20241204	170900	570826560	5560	5560	5560	5560	0
234	20241204	170800	570826560	5560	5560	5560	5560	0
235	20241204	170700	570826560	5560	5560	5560	5560	0
236	20241204	170600	570826560	5560	5560	5560	5560	0
237	20241204	170500	570826560	5560	5560	5560	5560	0
238	20241204	170400	570826560	5560	5560	5560	5560	0
239	20241204	170300	570826560	5560	5560	5560	5560	0
240	20241204	170200	570826560	5560	5560	5560	5560	0
241	20241204	170100	570826560	5560	5560	5560	5560	0
242	20241204	170000	570826560	5560	5560	5560	5560	2955
243	20241204	165900	570826560	5560	5560	5560	5560	0
244	20241204	165800	570826560	5560	5560	5560	5560	0
245	20241204	165700	570826560	5560	5560	5560	5560	0
246	20241204	165600	570826560	5560	5560	5560	5560	0
247	20241204	165500	570826560	5560	5560	5560	5560	0
248	20241204	165400	570826560	5560	5560	5560	5560	0
249	20241204	165300	570826560	5560	5560	5560	5560	0
250	20241204	165200	570826560	5560	5560	5560	5560	0
251	20241204	165100	570826560	5560	5560	5560	5560	0
252	20241204	165000	570826560	5560	5560	5560	5560	0
253	20241204	164900	570826560	5560	5560	5560	5560	0
254	20241204	164800	570826560	5560	5560	5560	5560	0
255	20241204	164700	570826560	5560	5560	5560	5560	0
256	20241204	164600	570826560	5560	5560	5560	5560	0
257	20241204	164500	570826560	5560	5560	5560	5560	0
258	20241204	164400	570826560	5560	5560	5560	5560	0
259	20241204	164300	570826560	5560	5560	5560	5560	0
260	20241204	164200	570826560	5560	5560	5560	5560	0
261	20241204	164100	570826560	5560	5560	5560	5560	0
262	20241204	164000	570826560	5560	5560	5560	5560	0
263	20241204	163900	570826560	5560	5560	5560	5560	0
264	20241204	163800	570826560	5560	5560	5560	5560	0
265	20241204	163700	570826560	5560	5560	5560	5560	0
266	20241204	163600	570826560	5560	5560	5560	5560	0
267	20241204	163500	570826560	5560	5560	5560	5560	0
268	20241204	163400	570826560	5560	5560	5560	5560	0
269	20241204	163300	570826560	5560	5560	5560	5560	0
270	20241204	163200	570826560	5560	5560	5560	5560	0
271	20241204	163100	570826560	5560	5560	5560	5560	0
272	20241204	163000	570826560	5560	5560	5560	5560	2955
273	20241204	162900	570826560	5560	5560	5560	5560	0
274	20241204	162800	570826560	5560	5560	5560	5560	0
275	20241204	162700	570826560	5560	5560	5560	5560	0
276	20241204	162600	570826560	5560	5560	5560	5560	0
277	20241204	162500	570826560	5560	5560	5560	5560	0
278	20241204	162400	570826560	5560	5560	5560	5560	0
279	20241204	162300	570826560	5560	5560	5560	5560	0
280	20241204	162200	570826560	5560	5560	5560	5560	0
281	20241204	162100	570826560	5560	5560	5560	5560	0
282	20241204	162000	570826560	5560	5560	5560	5560	0
283	20241204	161900	570826560	5560	5560	5560	5560	0
284	20241204	161800	570826560	5560	5560	5560	5560	0
285	20241204	161700	570826560	5560	5560	5560	5560	0
286	20241204	161600	570826560	5560	5560	5560	5560	0
287	20241204	161500	570826560	5560	5560	5560	5560	0
288	20241204	161400	570826560	5560	5560	5560	5560	0
289	20241204	161300	570826560	5560	5560	5560	5560	0
290	20241204	161200	570826560	5560	5560	5560	5560	0
291	20241204	161100	570826560	5560	5560	5560	5560	0
292	20241204	161000	570826560	5560	5560	5560	5560	0
293	20241204	160900	570826560	5560	5560	5560	5560	0
294	20241204	160800	570826560	5560	5560	5560	5560	0
295	20241204	160700	570826560	5560	5560	5560	5560	0
296	20241204	160600	570826560	5560	5560	5560	5560	0
297	20241204	160500	570826560	5560	5560	5560	5560	0
298	20241204	160400	570826560	5560	5560	5560	5560	0
299	20241204	160300	570826560	5560	5560	5560	5560	0
300	20241204	160200	570826560	5560	5560	5560	5560	0
301	20241204	160100	570826560	5560	5560	5560	5560	0
302	20241204	160000	570826560	5560	5560	5560	5560	2955
303	20241204	155900	570826560	5560	5560	5560	5560	0
304	20241204	155800	570826560	5560	5560	5560	5560	0
305	20241204	155700	570826560	5560	5560	5560	5560	0
306	20241204	155600	570826560	5560	5560	5560	5560	0
307	20241204	155500	570826560	5560	5560	5560	5560	0
308	20241204	155400	570826560	5560	5560	5560	5560	0
309	20241204	155300	570826560	5560	5560	5560	5560	0
310	20241204	155200	570826560	5560	5560	5560	5560	0
311	20241204	155100	570826560	5560	5560	5560	5560	0
312	20241204	155000	570826560	5560	5560	5560	5560	0
313	20241204	154900	570826560	5560	5560	5560	5560	0
314	20241204	154800	570826560	5560	5560	5560	5560	0
315	20241204	154700	570826560	5560	5560	5560	5560	0
316	20241204	154600	570826560	5560	5560	5560	5560	0
317	20241204	154500	570826560	5560	5560	5560	5560	0
318	20241204	154400	570826560	5560	5560	5560	5560	0
319	20241204	154300	570826560	5560	5560	5560	5560	0
320	20241204	154200	570826560	5560	5560	5560	5560	0
321	20241204	154100	570826560	5560	5560	5560	5560	0
322	20241204	154000	570826560	5560	5560	5560	5560	0
323	20241204	153900	570826560	5560	5560	5560	5560	0
324	20241204	153800	570826560	5560	5560	5560	5560	0
325	20241204	153700	570826560	5560	5560	5560	5560	0
326	20241204	153600	570826560	5560	5560	5560	5560	0
327	20241204	153500	570826560	5560	5560	5560	5560	0
328	20241204	153400	570826560	5560	5560	5560	5560	0
329	20241204	153300	570826560	5560	5560	5560	5560	0
330	20241204	153200	570826560	5560	5560	5560	5560	0
331	20241204	153100	570826560	5560	5560	5560	5560	0
332	20241204	153000	570826560	5560	5560	5560	5560	5910
333	20241204	152900	554396760	5480	5480	5480	5480	0
334	20241204	152800	554396760	5480	5480	5480	5480	0
335	20241204	152700	554396760	5480	5480	5480	5480	0
336	20241204	152600	554396760	5480	5480	5480	5480	0
337	20241204	152500	554396760	5480	5480	5480	5480	0
338	20241204	152400	554396760	5480	5480	5480	5480	0
339	20241204	152300	554396760	5480	5480	5480	5480	0
340	20241204	152200	554396760	5480	5480	5480	5480	0
341	20241204	152100	554396760	5480	5480	5480	5480	0
342	20241204	152000	554396760	5480	5480	5480	5480	0
343	20241204	151900	554396760	5480	5410	5480	5350	2882
344	20241204	151800	538818550	5440	5420	5440	5400	406
345	20241204	151700	536624270	5450	5410	5450	5400	739
346	20241204	151600	532628740	5480	5480	5480	5480	11
347	20241204	151500	532568460	5400	5470	5480	5400	1520
348	20241204	151400	524356290	5440	5440	5440	5440	0
349	20241204	151300	524356290	5440	5440	5440	5440	0
350	20241204	151200	524356290	5440	5450	5450	5410	1798
351	20241204	151100	514605600	5460	5460	5460	5460	10
352	20241204	151000	514551000	5510	5510	5510	5510	0
353	20241204	150900	514551000	5510	5510	5510	5510	0
354	20241204	150800	514551000	5510	5450	5510	5450	1823
355	20241204	150700	504536780	5460	5460	5460	5460	81
356	20241204	150600	504094520	5510	5510	5510	5510	0
357	20241204	150500	504094520	5510	5510	5510	5510	0
358	20241204	150400	504094520	5510	5510	5510	5510	1
359	20241204	150300	504089010	5470	5470	5470	5470	1409
360	20241204	150200	496381780	5510	5510	5510	5510	0
361	20241204	150100	496381780	5510	5510	5510	5510	11
362	20241204	150000	496321170	5480	5500	5500	5480	1040
363	20241204	145900	490612680	5520	5520	5520	5520	0
364	20241204	145800	490612680	5520	5520	5520	5520	0
365	20241204	145700	490612680	5520	5520	5520	5520	0
366	20241204	145600	490612680	5520	5520	5520	5520	0
367	20241204	145500	490612680	5520	5520	5520	5520	90
368	20241204	145400	490115880	5520	5490	5520	5490	427
369	20241204	145300	487760290	5490	5470	5490	5470	358
370	20241204	145200	485801570	5470	5470	5470	5470	129
371	20241204	145100	485095940	5470	5470	5470	5470	0
372	20241204	145000	485095940	5470	5470	5470	5470	0
373	20241204	144900	485095940	5470	5470	5470	5470	50
374	20241204	144800	484822440	5470	5440	5470	5440	37
375	20241204	144700	484620200	5440	5440	5440	5440	58
376	20241204	144600	484304680	5440	5440	5440	5440	782
377	20241204	144500	480050600	5440	5440	5440	5440	0
378	20241204	144400	480050600	5440	5440	5440	5440	0
379	20241204	144300	480050600	5440	5440	5440	5440	0
380	20241204	144200	480050600	5440	5440	5440	5440	0
381	20241204	144100	480050600	5440	5440	5440	5440	2
382	20241204	144000	480039720	5430	5450	5450	5430	49
383	20241204	143900	479773180	5430	5430	5430	5430	0
384	20241204	143800	479773180	5430	5430	5430	5430	6
385	20241204	143700	479740600	5430	5450	5450	5430	53
386	20241204	143600	479452050	5450	5430	5450	5420	674
387	20241204	143500	475795070	5460	5460	5460	5460	3
388	20241204	143400	475778690	5430	5440	5440	5430	1029
389	20241204	143300	470184110	5450	5450	5450	5450	9
390	20241204	143200	470135060	5460	5460	5460	5460	1
391	20241204	143100	470129600	5460	5460	5460	5460	0
392	20241204	143000	470129600	5460	5460	5460	5460	0
393	20241204	142900	470129600	5460	5460	5460	5460	0
394	20241204	142800	470129600	5460	5460	5460	5460	0
395	20241204	142700	470129600	5460	5460	5460	5460	0
396	20241204	142600	470129600	5460	5420	5460	5420	15
397	20241204	142500	470048090	5410	5430	5430	5410	512
398	20241204	142400	467277900	5430	5440	5440	5430	20
399	20241204	142300	467169120	5470	5470	5470	5470	0
400	20241204	142200	467169120	5470	5470	5470	5470	10
401	20241204	142100	467114420	5470	5470	5470	5470	10
402	20241204	142000	467059720	5470	5470	5470	5470	3
403	20241204	141900	467043310	5470	5470	5470	5470	0
404	20241204	141800	467043310	5470	5470	5470	5470	0
405	20241204	141700	467043310	5470	5470	5470	5470	0
406	20241204	141600	467043310	5470	5470	5470	5470	0
407	20241204	141500	467043310	5470	5470	5470	5470	0
408	20241204	141400	467043310	5470	5470	5470	5470	0
409	20241204	141300	467043310	5470	5470	5470	5470	1
410	20241204	141200	467037840	5480	5480	5480	5480	0
411	20241204	141100	467037840	5480	5480	5480	5480	0
412	20241204	141000	467037840	5480	5480	5480	5480	0
413	20241204	140900	467037840	5480	5480	5480	5480	0
414	20241204	140800	467037840	5480	5480	5480	5480	0
415	20241204	140700	467037840	5480	5480	5480	5480	0
416	20241204	140600	467037840	5480	5480	5480	5480	0
417	20241204	140500	467037840	5480	5480	5480	5480	0
418	20241204	140400	467037840	5480	5480	5480	5480	27
419	20241204	140300	466889880	5480	5480	5480	5480	39
420	20241204	140200	466676160	5480	5470	5480	5470	15
421	20241204	140100	466594100	5440	5440	5440	5440	0
422	20241204	140000	466594100	5440	5440	5440	5440	0
423	20241204	135900	466594100	5440	5440	5440	5440	0
424	20241204	135800	466594100	5440	5440	5440	5440	94
425	20241204	135700	466082740	5480	5480	5480	5480	0
426	20241204	135600	466082740	5480	5480	5480	5480	17
427	20241204	135500	465989580	5480	5480	5480	5480	0
428	20241204	135400	465989580	5480	5480	5480	5480	0
429	20241204	135300	465989580	5480	5480	5480	5480	0
430	20241204	135200	465989580	5480	5480	5480	5480	0
431	20241204	135100	465989580	5480	5480	5480	5480	0
432	20241204	135000	465989580	5480	5480	5480	5480	0
433	20241204	134900	465989580	5480	5480	5480	5480	0
434	20241204	134800	465989580	5480	5480	5480	5480	0
435	20241204	134700	465989580	5480	5480	5480	5480	0
436	20241204	134600	465989580	5480	5480	5480	5480	1
437	20241204	134500	465984100	5410	5410	5410	5410	169
438	20241204	134400	465069810	5480	5480	5480	5480	0
439	20241204	134300	465069810	5480	5480	5480	5480	1
440	20241204	134200	465064330	5420	5410	5420	5410	4
441	20241204	134100	465042680	5420	5420	5420	5420	4
442	20241204	134000	465021000	5480	5480	5480	5480	0
443	20241204	133900	465021000	5480	5480	5480	5480	0
444	20241204	133800	465021000	5480	5480	5480	5480	0
445	20241204	133700	465021000	5480	5480	5480	5480	0
446	20241204	133600	465021000	5480	5460	5480	5400	1117
447	20241204	133500	458957510	5540	5490	5540	5400	3241
448	20241204	133400	441357340	5500	5510	5510	5500	1382
449	20241204	133300	433753270	5560	5560	5560	5560	0
450	20241204	133200	433753270	5560	5560	5560	5560	0
451	20241204	133100	433753270	5560	5560	5560	5560	80
452	20241204	133000	433308470	5570	5570	5570	5570	0
453	20241204	132900	433308470	5570	5530	5570	5530	1000
454	20241204	132800	427765470	5530	5480	5530	5480	101
455	20241204	132700	427211940	5530	5530	5530	5530	0
456	20241204	132600	427211940	5530	5530	5530	5530	0
457	20241204	132500	427211940	5530	5530	5530	5530	1
458	20241204	132400	427206410	5480	5500	5500	5480	199
459	20241204	132300	426115660	5510	5510	5510	5510	0
460	20241204	132200	426115660	5510	5510	5510	5510	0
461	20241204	132100	426115660	5510	5520	5520	5510	443
462	20241204	132000	423670350	5580	5580	5580	5580	0
463	20241204	131900	423670350	5580	5580	5580	5580	0
464	20241204	131800	423670350	5580	5580	5590	5510	187
465	20241204	131700	422629710	5580	5580	5580	5580	0
466	20241204	131600	422629710	5580	5580	5580	5580	0
467	20241204	131500	422629710	5580	5540	5580	5520	129
468	20241204	131400	421916610	5580	5570	5580	5530	82
469	20241204	131300	421461760	5530	5570	5580	5530	218
470	20241204	131200	420246760	5570	5570	5570	5570	6
471	20241204	131100	420213340	5570	5560	5570	5560	197
472	20241204	131000	419117840	5560	5560	5560	5560	0
473	20241204	130900	419117840	5560	5560	5560	5560	2
474	20241204	130800	419106720	5540	5540	5540	5540	10
475	20241204	130700	419051320	5560	5560	5560	5560	0
476	20241204	130600	419051320	5560	5560	5560	5560	0
477	20241204	130500	419051320	5560	5500	5560	5500	150
478	20241204	130400	418222320	5480	5480	5480	5480	203
479	20241204	130300	417109880	5480	5480	5480	5480	0
480	20241204	130200	417109880	5480	5480	5480	5480	5
481	20241204	130100	417082480	5480	5460	5480	5460	485
482	20241204	130000	414432940	5460	5460	5460	5460	0
483	20241204	125900	414432940	5460	5460	5460	5460	55
484	20241204	125800	414132640	5440	5440	5440	5440	25
485	20241204	125700	413996640	5440	5440	5440	5440	76
486	20241204	125600	413583200	5460	5460	5460	5460	0
487	20241204	125500	413583200	5460	5460	5460	5460	0
488	20241204	125400	413583200	5460	5460	5460	5460	0
489	20241204	125300	413583200	5460	5460	5460	5460	0
490	20241204	125200	413583200	5460	5460	5460	5460	0
491	20241204	125100	413583200	5460	5460	5460	5460	0
492	20241204	125000	413583200	5460	5460	5460	5460	1
493	20241204	124900	413577740	5460	5460	5460	5460	3
494	20241204	124800	413561360	5440	5440	5440	5440	0
495	20241204	124700	413561360	5440	5440	5440	5440	0
496	20241204	124600	413561360	5440	5440	5440	5440	10
497	20241204	124500	413506960	5440	5440	5440	5440	0
498	20241204	124400	413506960	5440	5440	5440	5440	0
499	20241204	124300	413506960	5440	5440	5440	5440	100
500	20241204	124200	412962960	5460	5460	5460	5460	0
501	20241204	124100	412962960	5460	5460	5460	5460	0
502	20241204	124000	412962960	5460	5460	5460	5460	200
503	20241204	123900	411870960	5460	5460	5460	5460	40
504	20241204	123800	411652560	5460	5460	5460	5460	1
505	20241204	123700	411647100	5440	5440	5440	5440	0
506	20241204	123600	411647100	5440	5440	5440	5440	3
507	20241204	123500	411630780	5480	5480	5480	5480	0
508	20241204	123400	411630780	5480	5480	5480	5480	0
509	20241204	123300	411630780	5480	5470	5480	5470	112
510	20241204	123200	411018020	5480	5480	5480	5480	0
511	20241204	123100	411018020	5480	5480	5480	5480	0
512	20241204	123000	411018020	5480	5480	5480	5480	0
513	20241204	122900	411018020	5480	5480	5480	5480	0
514	20241204	122800	411018020	5480	5480	5480	5480	0
515	20241204	122700	411018020	5480	5480	5480	5480	0
516	20241204	122600	411018020	5480	5430	5480	5430	50
517	20241204	122500	410745990	5430	5430	5430	5430	100
518	20241204	122400	410202990	5430	5430	5430	5430	0
519	20241204	122300	410202990	5430	5430	5430	5430	1
520	20241204	122200	410197560	5430	5430	5430	5430	2
521	20241204	122100	410186700	5420	5420	5420	5420	0
522	20241204	122000	410186700	5420	5420	5420	5420	0
523	20241204	121900	410186700	5420	5430	5430	5420	118
524	20241204	121800	409546140	5420	5420	5420	5420	0
525	20241204	121700	409546140	5420	5420	5420	5420	0
526	20241204	121600	409546140	5420	5420	5420	5420	0
527	20241204	121500	409546140	5420	5420	5420	5420	0
528	20241204	121400	409546140	5420	5420	5420	5420	0
529	20241204	121300	409546140	5420	5430	5430	5420	291
530	20241204	121200	407966260	5430	5440	5440	5430	357
531	20241204	121100	406026900	5450	5450	5450	5450	39
532	20241204	121000	405814350	5480	5480	5480	5480	30
533	20241204	120900	405649950	5450	5450	5450	5450	0
534	20241204	120800	405649950	5450	5450	5450	5450	0
535	20241204	120700	405649950	5450	5480	5480	5450	220
536	20241204	120600	404444950	5470	5470	5470	5470	0
537	20241204	120500	404444950	5470	5470	5470	5470	10
538	20241204	120400	404390250	5470	5470	5470	5470	0
539	20241204	120300	404390250	5470	5470	5470	5470	0
540	20241204	120200	404390250	5470	5470	5470	5470	0
541	20241204	120100	404390250	5470	5470	5480	5470	1038
542	20241204	120000	398712330	5470	5470	5470	5470	50
543	20241204	115900	398438830	5440	5440	5440	5440	0
544	20241204	115800	398438830	5440	5440	5440	5440	0
545	20241204	115700	398438830	5440	5440	5440	5440	0
546	20241204	115600	398438830	5440	5440	5440	5440	6
547	20241204	115500	398406190	5440	5440	5440	5440	0
548	20241204	115400	398406190	5440	5440	5440	5440	0
549	20241204	115300	398406190	5440	5440	5440	5440	0
550	20241204	115200	398406190	5440	5440	5440	5440	0
551	20241204	115100	398406190	5440	5440	5440	5440	0
552	20241204	115000	398406190	5440	5440	5440	5440	0
553	20241204	114900	398406190	5440	5440	5440	5440	0
554	20241204	114800	398406190	5440	5440	5440	5440	1
555	20241204	114700	398400750	5420	5420	5420	5420	0
556	20241204	114600	398400750	5420	5420	5420	5420	0
557	20241204	114500	398400750	5420	5420	5420	5420	0
558	20241204	114400	398400750	5420	5420	5420	5420	0
559	20241204	114300	398400750	5420	5420	5420	5420	0
560	20241204	114200	398400750	5420	5420	5420	5420	12
561	20241204	114100	398335710	5480	5480	5480	5480	0
562	20241204	114000	398335710	5480	5480	5480	5480	0
563	20241204	113900	398335710	5480	5480	5480	5480	0
564	20241204	113800	398335710	5480	5480	5480	5480	0
565	20241204	113700	398335710	5480	5470	5480	5470	16
566	20241204	113600	398248160	5420	5430	5430	5420	65
567	20241204	113500	397895840	5480	5470	5480	5470	38
568	20241204	113400	397687950	5480	5480	5480	5480	0
569	20241204	113300	397687950	5480	5380	5480	5370	305
570	20241204	113200	396042120	5400	5410	5410	5390	583
571	20241204	113100	392891930	5450	5450	5450	5450	0
572	20241204	113000	392891930	5450	5450	5450	5450	4
573	20241204	112900	392870130	5450	5410	5450	5410	418
574	20241204	112800	390608030	5410	5420	5420	5410	286
575	20241204	112700	389059770	5450	5450	5450	5450	0
576	20241204	112600	389059770	5450	5450	5450	5450	0
577	20241204	112500	389059770	5450	5450	5450	5450	0
578	20241204	112400	389059770	5450	5450	5450	5450	0
579	20241204	112300	389059770	5450	5450	5450	5450	5
580	20241204	112200	389032520	5420	5420	5420	5420	0
581	20241204	112100	389032520	5420	5430	5430	5420	400
582	20241204	112000	386863970	5450	5470	5470	5450	1875
583	20241204	111900	376625740	5470	5470	5470	5470	57
584	20241204	111800	376313950	5480	5480	5480	5480	1
585	20241204	111700	376308470	5480	5480	5480	5480	0
586	20241204	111600	376308470	5480	5470	5480	5470	200
587	20241204	111500	375213130	5480	5480	5480	5480	0
588	20241204	111400	375213130	5480	5480	5480	5480	0
589	20241204	111300	375213130	5480	5490	5490	5480	78
590	20241204	111200	374785650	5460	5490	5500	5460	290
591	20241204	111100	373202050	5500	5500	5500	5500	1
592	20241204	111000	373196550	5500	5500	5500	5500	0
593	20241204	110900	373196550	5500	5500	5500	5450	6
594	20241204	110800	373163600	5500	5490	5500	5490	20
595	20241204	110700	373053720	5460	5480	5500	5460	25
596	20241204	110600	372916520	5450	5450	5450	5450	3
597	20241204	110500	372900170	5500	5500	5500	5500	0
598	20241204	110400	372900170	5500	5530	5530	5460	1833
599	20241204	110300	362795690	5540	5560	5560	5540	62
600	20241204	110200	362451590	5560	5590	5590	5560	97
601	20241204	110100	361911730	5570	5570	5570	5570	2
602	20241204	110000	361900590	5590	5550	5590	5550	4
603	20241204	105900	361878270	5590	5590	5590	5590	0
604	20241204	105800	361878270	5590	5590	5590	5590	0
605	20241204	105700	361878270	5590	5580	5590	5580	50
606	20241204	105600	361599020	5590	5580	5590	5580	30
607	20241204	105500	361431420	5590	5590	5590	5590	0
608	20241204	105400	361431420	5590	5570	5590	5500	238
609	20241204	105300	360107440	5570	5550	5570	5550	126
610	20241204	105200	359406390	5560	5560	5560	5560	10
611	20241204	105100	359350790	5550	5510	5550	5510	63
612	20241204	105000	359001940	5560	5560	5560	5560	0
613	20241204	104900	359001940	5560	5560	5560	5560	0
614	20241204	104800	359001940	5560	5550	5560	5550	40
615	20241204	104700	358779820	5560	5560	5560	5560	0
616	20241204	104600	358779820	5560	5560	5560	5560	0
617	20241204	104500	358779820	5560	5560	5560	5560	0
618	20241204	104400	358779820	5560	5550	5560	5550	555
619	20241204	104300	355695240	5560	5560	5560	5560	0
620	20241204	104200	355695240	5560	5540	5560	5490	336
621	20241204	104100	353831430	5540	5460	5540	5460	386
622	20241204	104000	351704450	5460	5460	5460	5460	0
623	20241204	103900	351704450	5460	5460	5460	5460	1
624	20241204	103800	351698990	5450	5450	5450	5450	18
625	20241204	103700	351600890	5450	5450	5450	5450	3
626	20241204	103600	351584540	5450	5450	5450	5450	44
627	20241204	103500	351344740	5450	5450	5450	5450	18
628	20241204	103400	351246640	5460	5460	5460	5460	0
629	20241204	103300	351246640	5460	5460	5460	5460	0
630	20241204	103200	351246640	5460	5460	5460	5460	26
631	20241204	103100	351104680	5450	5450	5450	5450	4
632	20241204	103000	351082880	5500	5420	5500	5420	16
633	20241204	102900	350996000	5410	5460	5510	5380	291
634	20241204	102800	349413380	5420	5420	5420	5420	0
635	20241204	102700	349413380	5420	5420	5420	5420	310
636	20241204	102600	347733180	5420	5420	5420	5420	0
637	20241204	102500	347733180	5420	5410	5420	5410	48
638	20241204	102400	347473420	5410	5410	5410	5410	1
639	20241204	102300	347468010	5410	5410	5410	5410	5
640	20241204	102200	347440960	5410	5420	5420	5400	519
641	20241204	102100	344636210	5420	5420	5420	5420	0
642	20241204	102000	344636210	5420	5420	5420	5420	2
643	20241204	101900	344625370	5380	5380	5380	5380	0
644	20241204	101800	344625370	5380	5380	5380	5380	0
645	20241204	101700	344625370	5380	5380	5380	5380	382
646	20241204	101600	342570210	5380	5410	5420	5380	549
647	20241204	101500	339602350	5420	5420	5420	5420	0
648	20241204	101400	339602350	5420	5420	5420	5420	0
649	20241204	101300	339602350	5420	5420	5420	5420	0
650	20241204	101200	339602350	5420	5420	5420	5420	0
651	20241204	101100	339602350	5420	5420	5420	5420	0
652	20241204	101000	339602350	5420	5420	5420	5420	150
653	20241204	100900	338789350	5420	5420	5420	5420	11
654	20241204	100800	338729730	5420	5420	5420	5420	47
655	20241204	100700	338474990	5420	5420	5420	5420	1
656	20241204	100600	338469570	5420	5420	5420	5420	12
657	20241204	100500	338404530	5390	5390	5390	5390	0
658	20241204	100400	338404530	5390	5410	5410	5390	508
659	20241204	100300	335659460	5400	5400	5400	5400	0
660	20241204	100200	335659460	5400	5400	5400	5400	10
661	20241204	100100	335605460	5370	5370	5370	5370	0
662	20241204	100000	335605460	5370	5370	5370	5370	0
663	20241204	095900	335605460	5370	5370	5370	5370	0
664	20241204	095800	335605460	5370	5410	5410	5370	346
665	20241204	095700	333740790	5410	5410	5410	5410	2
666	20241204	095600	333729970	5420	5410	5420	5410	54
667	20241204	095500	333437820	5420	5400	5420	5400	126
668	20241204	095400	332755900	5400	5400	5400	5400	26
669	20241204	095300	332615500	5400	5400	5400	5400	48
670	20241204	095200	332356300	5400	5400	5400	5400	113
671	20241204	095100	331746100	5390	5390	5390	5390	0
672	20241204	095000	331746100	5390	5390	5390	5390	0
673	20241204	094900	331746100	5390	5390	5390	5390	40
674	20241204	094800	331530500	5400	5400	5400	5400	5
675	20241204	094700	331503500	5340	5340	5340	5340	0
676	20241204	094600	331503500	5340	5350	5350	5340	1411
677	20241204	094500	323964650	5400	5390	5400	5390	400
678	20241204	094400	321805970	5390	5390	5390	5390	61
679	20241204	094300	321477180	5390	5390	5390	5390	0
680	20241204	094200	321477180	5390	5390	5390	5390	0
681	20241204	094100	321477180	5390	5390	5390	5350	227
682	20241204	094000	320260740	5390	5320	5390	5320	3983
683	20241204	093900	298983170	5320	5280	5350	5260	5928
684	20241204	093800	267700850	5390	5340	5410	5280	14895
685	20241204	093700	188820340	5420	5390	5420	5330	391
686	20241204	093600	186728560	5390	5400	5440	5390	407
687	20241204	093500	184531830	5480	5480	5480	5480	0
688	20241204	093400	184531830	5480	5470	5480	5380	2539
689	20241204	093300	170853040	5480	5490	5490	5480	6
690	20241204	093200	170820120	5500	5500	5500	5500	51
691	20241204	093100	170539620	5500	5500	5500	5500	54
692	20241204	093000	170242620	5500	5510	5510	5500	151
693	20241204	092900	169411670	5550	5550	5550	5550	5
694	20241204	092800	169383920	5550	5550	5550	5550	0
695	20241204	092700	169383920	5550	5510	5550	5510	494
696	20241204	092600	166654080	5520	5520	5520	5520	150
697	20241204	092500	165826080	5530	5530	5530	5530	152
698	20241204	092400	164985520	5550	5530	5550	5530	64
699	20241204	092300	164631440	5530	5530	5530	5530	469
700	20241204	092200	162037870	5530	5480	5530	5480	640
701	20241204	092100	158518650	5480	5430	5480	5420	334
702	20241204	092000	156700690	5470	5470	5470	5470	146
703	20241204	091900	155902070	5470	5580	5580	5310	3716
704	20241204	091800	135675440	5680	5680	5680	5680	0
705	20241204	091700	135675440	5680	5680	5680	5680	0
706	20241204	091600	135675440	5680	5630	5680	5600	378
707	20241204	091500	133556520	5690	5680	5690	5640	622
708	20241204	091400	130028480	5690	5710	5710	5650	759
709	20241204	091300	125728370	5660	5650	5700	5650	443
710	20241204	091200	123218850	5630	5620	5630	5620	549
711	20241204	091100	120129200	5620	5630	5630	5610	742
712	20241204	091000	115956060	5630	5630	5630	5600	378
713	20241204	090900	113831450	5630	5610	5630	5600	757
714	20241204	090800	109570730	5600	5620	5630	5600	753
715	20241204	090700	105340330	5710	5590	5710	5570	3906
716	20241204	090600	83455230	5580	5580	5580	5520	2819
717	20241204	090500	67763640	5510	5590	5590	5500	429
718	20241204	090400	65385140	5590	5370	5590	5370	3063
719	20241204	090300	48695700	5360	5240	5460	5240	4365
720	20241204	090200	25658140	5180	5180	5180	5180	0
721	20241204	090100	25658140	5180	5480	5490	5180	2769
722	20241204	090000	10887370	5330	5440	5490	5320	2005