KissMeData/038390/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192300	647752410	8890	8890	8890	8890	1096
3	20241213	192200	647752410	8890	8890	8890	8890	0
4	20241213	192100	647752410	8890	8890	8890	8890	0
5	20241213	192000	647752410	8890	8890	8890	8890	0
6	20241213	191900	647752410	8890	8890	8890	8890	0
7	20241213	191800	647752410	8890	8890	8890	8890	0
8	20241213	191700	647752410	8890	8890	8890	8890	0
9	20241213	191600	647752410	8890	8890	8890	8890	0
10	20241213	191500	647752410	8890	8890	8890	8890	0
11	20241213	191400	647752410	8890	8890	8890	8890	0
12	20241213	191300	647752410	8890	8890	8890	8890	0
13	20241213	191200	647752410	8890	8890	8890	8890	0
14	20241213	191100	647752410	8890	8890	8890	8890	0
15	20241213	191000	647752410	8890	8890	8890	8890	0
16	20241213	190900	647752410	8890	8890	8890	8890	0
17	20241213	190800	647752410	8890	8890	8890	8890	0
18	20241213	190700	647752410	8890	8890	8890	8890	0
19	20241213	190600	647752410	8890	8890	8890	8890	0
20	20241213	190500	647752410	8890	8890	8890	8890	0
21	20241213	190400	647752410	8890	8890	8890	8890	0
22	20241213	190300	647752410	8890	8890	8890	8890	0
23	20241213	190200	647752410	8890	8890	8890	8890	0
24	20241213	190100	647752410	8890	8890	8890	8890	0
25	20241213	190000	647752410	8890	8890	8890	8890	0
26	20241213	185900	647752410	8890	8890	8890	8890	0
27	20241213	185800	647752410	8890	8890	8890	8890	0
28	20241213	185700	647752410	8890	8890	8890	8890	0
29	20241213	185600	647752410	8890	8890	8890	8890	0
30	20241213	185500	647752410	8890	8890	8890	8890	0
31	20241213	185400	647752410	8890	8890	8890	8890	0
32	20241213	185300	647752410	8890	8890	8890	8890	1096
33	20241213	185200	647752410	8890	8890	8890	8890	0
34	20241213	185100	647752410	8890	8890	8890	8890	0
35	20241213	185000	647752410	8890	8890	8890	8890	0
36	20241213	184900	647752410	8890	8890	8890	8890	0
37	20241213	184800	647752410	8890	8890	8890	8890	0
38	20241213	184700	647752410	8890	8890	8890	8890	0
39	20241213	184600	647752410	8890	8890	8890	8890	0
40	20241213	184500	647752410	8890	8890	8890	8890	0
41	20241213	184400	647752410	8890	8890	8890	8890	0
42	20241213	184300	647752410	8890	8890	8890	8890	0
43	20241213	184200	647752410	8890	8890	8890	8890	0
44	20241213	184100	647752410	8890	8890	8890	8890	0
45	20241213	184000	647752410	8890	8890	8890	8890	0
46	20241213	183900	647752410	8890	8890	8890	8890	0
47	20241213	183800	647752410	8890	8890	8890	8890	0
48	20241213	183700	647752410	8890	8890	8890	8890	0
49	20241213	183600	647752410	8890	8890	8890	8890	0
50	20241213	183500	647752410	8890	8890	8890	8890	0
51	20241213	183400	647752410	8890	8890	8890	8890	0
52	20241213	183300	647752410	8890	8890	8890	8890	0
53	20241213	183200	647752410	8890	8890	8890	8890	0
54	20241213	183100	647752410	8890	8890	8890	8890	0
55	20241213	183000	647752410	8890	8890	8890	8890	0
56	20241213	182900	647752410	8890	8890	8890	8890	0
57	20241213	182800	647752410	8890	8890	8890	8890	0
58	20241213	182700	647752410	8890	8890	8890	8890	0
59	20241213	182600	647752410	8890	8890	8890	8890	0
60	20241213	182500	647752410	8890	8890	8890	8890	0
61	20241213	182400	647752410	8890	8890	8890	8890	0
62	20241213	182300	647752410	8890	8890	8890	8890	1096
63	20241213	182200	647752410	8890	8890	8890	8890	0
64	20241213	182100	647752410	8890	8890	8890	8890	0
65	20241213	182000	647752410	8890	8890	8890	8890	0
66	20241213	181900	647752410	8890	8890	8890	8890	0
67	20241213	181800	647752410	8890	8890	8890	8890	0
68	20241213	181700	647752410	8890	8890	8890	8890	0
69	20241213	181600	647752410	8890	8890	8890	8890	0
70	20241213	181500	647752410	8890	8890	8890	8890	0
71	20241213	181400	647752410	8890	8890	8890	8890	0
72	20241213	181300	647752410	8890	8890	8890	8890	0
73	20241213	181200	647752410	8890	8890	8890	8890	0
74	20241213	181100	647752410	8890	8890	8890	8890	0
75	20241213	181000	647752410	8890	8890	8890	8890	0
76	20241213	180900	647752410	8890	8890	8890	8890	0
77	20241213	180800	647752410	8890	8890	8890	8890	0
78	20241213	180700	647752410	8890	8890	8890	8890	0
79	20241213	180600	647752410	8890	8890	8890	8890	0
80	20241213	180500	647752410	8890	8890	8890	8890	0
81	20241213	180400	647752410	8890	8890	8890	8890	0
82	20241213	180300	647752410	8890	8890	8890	8890	0
83	20241213	180200	647752410	8890	8890	8890	8890	0
84	20241213	180100	647752410	8890	8890	8890	8890	0
85	20241213	180000	647752410	8890	8890	8890	8890	0
86	20241213	175900	647752410	8890	8890	8890	8890	0
87	20241213	175800	647752410	8890	8890	8890	8890	0
88	20241213	175700	647752410	8890	8890	8890	8890	0
89	20241213	175600	647752410	8890	8890	8890	8890	0
90	20241213	175500	647752410	8890	8890	8890	8890	0
91	20241213	175400	647752410	8890	8890	8890	8890	0
92	20241213	175300	647752410	8890	8890	8890	8890	1096
93	20241213	175200	647752410	8890	8890	8890	8890	0
94	20241213	175100	647752410	8890	8890	8890	8890	0
95	20241213	175000	647752410	8890	8890	8890	8890	0
96	20241213	174900	647752410	8890	8890	8890	8890	0
97	20241213	174800	647752410	8890	8890	8890	8890	0
98	20241213	174700	647752410	8890	8890	8890	8890	0
99	20241213	174600	647752410	8890	8890	8890	8890	0
100	20241213	174500	647752410	8890	8890	8890	8890	0
101	20241213	174400	647752410	8890	8890	8890	8890	0
102	20241213	174300	647752410	8890	8890	8890	8890	0
103	20241213	174200	647752410	8890	8890	8890	8890	0
104	20241213	174100	647752410	8890	8890	8890	8890	0
105	20241213	174000	647752410	8890	8890	8890	8890	0
106	20241213	173900	647752410	8890	8890	8890	8890	0
107	20241213	173800	647752410	8890	8890	8890	8890	0
108	20241213	173700	647752410	8890	8890	8890	8890	0
109	20241213	173600	647752410	8890	8890	8890	8890	0
110	20241213	173500	647752410	8890	8890	8890	8890	0
111	20241213	173400	647752410	8890	8890	8890	8890	0
112	20241213	173300	647752410	8890	8890	8890	8890	0
113	20241213	173200	647752410	8890	8890	8890	8890	0
114	20241213	173100	647752410	8890	8890	8890	8890	0
115	20241213	173000	647752410	8890	8890	8890	8890	0
116	20241213	172900	647752410	8890	8890	8890	8890	0
117	20241213	172800	647752410	8890	8890	8890	8890	0
118	20241213	172700	647752410	8890	8890	8890	8890	0
119	20241213	172600	647752410	8890	8890	8890	8890	0
120	20241213	172500	647752410	8890	8890	8890	8890	0
121	20241213	172400	647752410	8890	8890	8890	8890	0
122	20241213	172300	647752410	8890	8890	8890	8890	1096
123	20241213	172200	647752410	8890	8890	8890	8890	0
124	20241213	172100	647752410	8890	8890	8890	8890	0
125	20241213	172000	647752410	8890	8890	8890	8890	0
126	20241213	171900	647752410	8890	8890	8890	8890	0
127	20241213	171800	647752410	8890	8890	8890	8890	0
128	20241213	171700	647752410	8890	8890	8890	8890	0
129	20241213	171600	647752410	8890	8890	8890	8890	0
130	20241213	171500	647752410	8890	8890	8890	8890	0
131	20241213	171400	647752410	8890	8890	8890	8890	0
132	20241213	171300	647752410	8890	8890	8890	8890	0
133	20241213	171200	647752410	8890	8890	8890	8890	0
134	20241213	171100	647752410	8890	8890	8890	8890	0
135	20241213	171000	647752410	8890	8890	8890	8890	0
136	20241213	170900	647752410	8890	8890	8890	8890	0
137	20241213	170800	647752410	8890	8890	8890	8890	0
138	20241213	170700	647752410	8890	8890	8890	8890	0
139	20241213	170600	647752410	8890	8890	8890	8890	0
140	20241213	170500	647752410	8890	8890	8890	8890	0
141	20241213	170400	647752410	8890	8890	8890	8890	0
142	20241213	170300	647752410	8890	8890	8890	8890	0
143	20241213	170200	647752410	8890	8890	8890	8890	0
144	20241213	170100	647752410	8890	8890	8890	8890	0
145	20241213	170000	647752410	8890	8890	8890	8890	0
146	20241213	165900	647752410	8890	8890	8890	8890	0
147	20241213	165800	647752410	8890	8890	8890	8890	0
148	20241213	165700	647752410	8890	8890	8890	8890	0
149	20241213	165600	647752410	8890	8890	8890	8890	0
150	20241213	165500	647752410	8890	8890	8890	8890	0
151	20241213	165400	647752410	8890	8890	8890	8890	0
152	20241213	165300	647752410	8890	8890	8890	8890	1096
153	20241213	165200	647752410	8890	8890	8890	8890	0
154	20241213	165100	647752410	8890	8890	8890	8890	0
155	20241213	165000	647752410	8890	8890	8890	8890	0
156	20241213	164900	647752410	8890	8890	8890	8890	0
157	20241213	164800	647752410	8890	8890	8890	8890	0
158	20241213	164700	647752410	8890	8890	8890	8890	0
159	20241213	164600	647752410	8890	8890	8890	8890	0
160	20241213	164500	647752410	8890	8890	8890	8890	0
161	20241213	164400	647752410	8890	8890	8890	8890	0
162	20241213	164300	647752410	8890	8890	8890	8890	0
163	20241213	164200	647752410	8890	8890	8890	8890	0
164	20241213	164100	647752410	8890	8890	8890	8890	0
165	20241213	164000	647752410	8890	8890	8890	8890	0
166	20241213	163900	647752410	8890	8890	8890	8890	0
167	20241213	163800	647752410	8890	8890	8890	8890	0
168	20241213	163700	647752410	8890	8890	8890	8890	0
169	20241213	163600	647752410	8890	8890	8890	8890	0
170	20241213	163500	647752410	8890	8890	8890	8890	0
171	20241213	163400	647752410	8890	8890	8890	8890	0
172	20241213	163300	647752410	8890	8890	8890	8890	0
173	20241213	163200	647752410	8890	8890	8890	8890	0
174	20241213	163100	647752410	8890	8890	8890	8890	0
175	20241213	163000	647752410	8890	8890	8890	8890	0
176	20241213	162900	647752410	8890	8890	8890	8890	0
177	20241213	162800	647752410	8890	8890	8890	8890	0
178	20241213	162700	647752410	8890	8890	8890	8890	0
179	20241213	162600	647752410	8890	8890	8890	8890	0
180	20241213	162500	647752410	8890	8890	8890	8890	0
181	20241213	162400	647752410	8890	8890	8890	8890	0
182	20241213	162300	647752410	8890	8890	8890	8890	1096
183	20241213	162200	647752410	8890	8890	8890	8890	0
184	20241213	162100	647752410	8890	8890	8890	8890	0
185	20241213	162000	647752410	8890	8890	8890	8890	0
186	20241213	161900	647752410	8890	8890	8890	8890	0
187	20241213	161800	647752410	8890	8890	8890	8890	0
188	20241213	161700	647752410	8890	8890	8890	8890	0
189	20241213	161600	647752410	8890	8890	8890	8890	0
190	20241213	161500	647752410	8890	8890	8890	8890	0
191	20241213	161400	647752410	8890	8890	8890	8890	0
192	20241213	161300	647752410	8890	8890	8890	8890	0
193	20241213	161200	647752410	8890	8890	8890	8890	0
194	20241213	161100	647752410	8890	8890	8890	8890	0
195	20241213	161000	647752410	8890	8890	8890	8890	0
196	20241213	160900	647752410	8890	8890	8890	8890	0
197	20241213	160800	647752410	8890	8890	8890	8890	0
198	20241213	160700	647752410	8890	8890	8890	8890	0
199	20241213	160600	647752410	8890	8890	8890	8890	0
200	20241213	160500	647752410	8890	8890	8890	8890	0
201	20241213	160400	647752410	8890	8890	8890	8890	0
202	20241213	160300	647752410	8890	8890	8890	8890	0
203	20241213	160200	647752410	8890	8890	8890	8890	0
204	20241213	160100	647752410	8890	8890	8890	8890	0
205	20241213	160000	647752410	8890	8890	8890	8890	0
206	20241213	155900	647752410	8890	8890	8890	8890	0
207	20241213	155800	647752410	8890	8890	8890	8890	0
208	20241213	155700	647752410	8890	8890	8890	8890	0
209	20241213	155600	647752410	8890	8890	8890	8890	0
210	20241213	155500	647752410	8890	8890	8890	8890	0
211	20241213	155400	647752410	8890	8890	8890	8890	0
212	20241213	155300	647752410	8890	8890	8890	8890	1096
213	20241213	155200	647752410	8890	8890	8890	8890	0
214	20241213	155100	647752410	8890	8890	8890	8890	0
215	20241213	155000	647752410	8890	8890	8890	8890	0
216	20241213	154900	647752410	8890	8890	8890	8890	0
217	20241213	154800	647752410	8890	8890	8890	8890	0
218	20241213	154700	647752410	8890	8890	8890	8890	0
219	20241213	154600	647752410	8890	8890	8890	8890	0
220	20241213	154500	647752410	8890	8890	8890	8890	0
221	20241213	154400	647752410	8890	8890	8890	8890	0
222	20241213	154300	647752410	8890	8890	8890	8890	0
223	20241213	154200	647752410	8890	8890	8890	8890	0
224	20241213	154100	647752410	8890	8890	8890	8890	0
225	20241213	154000	647752410	8890	8890	8890	8890	0
226	20241213	153900	647752410	8890	8890	8890	8890	0
227	20241213	153800	647752410	8890	8890	8890	8890	0
228	20241213	153700	647752410	8890	8890	8890	8890	0
229	20241213	153600	647752410	8890	8890	8890	8890	0
230	20241213	153500	647752410	8890	8890	8890	8890	0
231	20241213	153400	647752410	8890	8890	8890	8890	0
232	20241213	153300	647752410	8890	8890	8890	8890	0
233	20241213	153200	647752410	8890	8890	8890	8890	0
234	20241213	153100	647752410	8890	8890	8890	8890	0
235	20241213	153000	647752410	8890	8890	8890	8890	1096
236	20241213	152900	638008970	8920	8920	8920	8920	0
237	20241213	152800	638008970	8920	8920	8920	8920	0
238	20241213	152700	638008970	8920	8920	8920	8920	0
239	20241213	152600	638008970	8920	8920	8920	8920	0
240	20241213	152500	638008970	8920	8920	8920	8920	0
241	20241213	152400	638008970	8920	8920	8920	8920	0
242	20241213	152300	638008970	8920	8920	8920	8920	0
243	20241213	152200	638008970	8920	8920	8920	8920	0
244	20241213	152100	638008970	8920	8920	8920	8920	0
245	20241213	152000	638008970	8920	8920	8920	8920	0
246	20241213	151900	638008970	8920	8900	8920	8900	3
247	20241213	151800	637982250	8910	8910	8910	8910	74
248	20241213	151700	637322910	8910	8910	8910	8910	0
249	20241213	151600	637322910	8910	8910	8910	8910	0
250	20241213	151500	637322910	8910	8910	8910	8910	10
251	20241213	151400	637233810	8900	8900	8900	8900	1
252	20241213	151300	637224910	8900	8900	8900	8900	12
253	20241213	151200	637118110	8900	8900	8900	8900	0
254	20241213	151100	637118110	8900	8900	8900	8900	0
255	20241213	151000	637118110	8900	8900	8900	8900	4
256	20241213	150900	637082510	8900	8900	8900	8900	0
257	20241213	150800	637082510	8900	8930	8930	8890	1120
258	20241213	150700	627117460	8930	8940	8940	8930	80
259	20241213	150600	626403040	8930	8930	8930	8930	0
260	20241213	150500	626403040	8930	8930	8930	8930	0
261	20241213	150400	626403040	8930	8930	8930	8930	0
262	20241213	150300	626403040	8930	8930	8930	8930	0
263	20241213	150200	626403040	8930	8930	8930	8930	0
264	20241213	150100	626403040	8930	8930	8930	8930	40
265	20241213	150000	626045840	8920	8920	8920	8920	0
266	20241213	145900	626045840	8920	8930	8990	8920	978
267	20241213	145800	617283620	8930	8930	8930	8930	10
268	20241213	145700	617194320	8930	8930	8930	8930	3
269	20241213	145600	617167530	8920	8920	8920	8920	0
270	20241213	145500	617167530	8920	8920	8920	8920	221
271	20241213	145400	615196210	8920	8920	8920	8920	0
272	20241213	145300	615196210	8920	8920	8920	8920	0
273	20241213	145200	615196210	8920	8920	8920	8920	7
274	20241213	145100	615133770	8910	8910	8910	8910	0
275	20241213	145000	615133770	8910	8910	8910	8910	0
276	20241213	144900	615133770	8910	8910	8910	8910	0
277	20241213	144800	615133770	8910	8910	8910	8910	30
278	20241213	144700	614866470	8910	8910	8910	8910	0
279	20241213	144600	614866470	8910	8910	8910	8910	477
280	20241213	144500	610616400	8900	8900	8900	8900	0
281	20241213	144400	610616400	8900	8900	8900	8900	10
282	20241213	144300	610527400	8900	8900	8900	8900	24
283	20241213	144200	610313800	8900	8900	8900	8900	0
284	20241213	144100	610313800	8900	8900	8900	8900	0
285	20241213	144000	610313800	8900	8900	8900	8900	0
286	20241213	143900	610313800	8900	8900	8900	8900	0
287	20241213	143800	610313800	8900	8900	8900	8900	0
288	20241213	143700	610313800	8900	8900	8900	8900	182
289	20241213	143600	608694000	8900	8900	8900	8900	376
290	20241213	143500	605347600	8910	8910	8910	8910	0
291	20241213	143400	605347600	8910	8910	8910	8910	0
292	20241213	143300	605347600	8910	8910	8910	8910	0
293	20241213	143200	605347600	8910	8910	8910	8910	0
294	20241213	143100	605347600	8910	8910	8910	8910	0
295	20241213	143000	605347600	8910	8910	8910	8910	28
296	20241213	142900	605098120	8890	8890	8890	8890	0
297	20241213	142800	605098120	8890	8890	8890	8890	0
298	20241213	142700	605098120	8890	8890	8890	8890	0
299	20241213	142600	605098120	8890	8890	8890	8890	0
300	20241213	142500	605098120	8890	8890	8890	8890	0
301	20241213	142400	605098120	8890	8900	8900	8890	1127
302	20241213	142300	595078930	8910	8910	8910	8910	56
303	20241213	142200	594579970	8900	8900	8900	8900	50
304	20241213	142100	594134970	8900	8900	8900	8900	0
305	20241213	142000	594134970	8900	8900	8900	8900	0
306	20241213	141900	594134970	8900	8900	8900	8900	50
307	20241213	141800	593689970	8900	8900	8900	8900	0
308	20241213	141700	593689970	8900	8900	8900	8900	0
309	20241213	141600	593689970	8900	8900	8900	8900	10
310	20241213	141500	593600970	8900	8900	8900	8900	0
311	20241213	141400	593600970	8900	8900	8900	8900	36
312	20241213	141300	593280570	8900	8900	8900	8900	0
313	20241213	141200	593280570	8900	8900	8900	8900	0
314	20241213	141100	593280570	8900	8900	8900	8900	0
315	20241213	141000	593280570	8900	8900	8900	8900	0
316	20241213	140900	593280570	8900	8890	8900	8890	237
317	20241213	140800	591171430	8880	8880	8880	8880	0
318	20241213	140700	591171430	8880	8880	8880	8880	51
319	20241213	140600	590718550	8880	8880	8880	8880	4
320	20241213	140500	590683030	8880	8880	8880	8880	0
321	20241213	140400	590683030	8880	8880	8880	8880	0
322	20241213	140300	590683030	8880	8880	8880	8880	0
323	20241213	140200	590683030	8880	8880	8880	8880	0
324	20241213	140100	590683030	8880	8880	8880	8880	0
325	20241213	140000	590683030	8880	8900	8900	8880	377
326	20241213	135900	587333920	8900	8900	8900	8900	0
327	20241213	135800	587333920	8900	8900	8900	8900	2
328	20241213	135700	587316120	8900	8900	8900	8900	0
329	20241213	135600	587316120	8900	8900	8900	8900	51
330	20241213	135500	586862220	8910	8910	8910	8910	0
331	20241213	135400	586862220	8910	8910	8910	8910	0
332	20241213	135300	586862220	8910	8910	8910	8910	0
333	20241213	135200	586862220	8910	8910	8910	8910	0
334	20241213	135100	586862220	8910	8890	8910	8890	47
335	20241213	135000	586443990	8880	8880	8880	8880	247
336	20241213	134900	584250630	8910	8910	8910	8910	0
337	20241213	134800	584250630	8910	8910	8910	8910	8
338	20241213	134700	584179350	8910	8910	8910	8910	0
339	20241213	134600	584179350	8910	8910	8910	8910	71
340	20241213	134500	583546740	8880	8880	8880	8880	800
341	20241213	134400	576442740	8910	8910	8910	8910	0
342	20241213	134300	576442740	8910	8910	8910	8910	0
343	20241213	134200	576442740	8910	8910	8910	8910	0
344	20241213	134100	576442740	8910	8880	8910	8880	59
345	20241213	134000	575917180	8880	8880	8880	8880	16
346	20241213	133900	575775100	8880	8880	8880	8880	0
347	20241213	133800	575775100	8880	8880	8880	8880	20
348	20241213	133700	575597500	8880	8880	8880	8880	0
349	20241213	133600	575597500	8880	8880	8880	8880	694
350	20241213	133500	569434780	8880	8880	8880	8880	0
351	20241213	133400	569434780	8880	8880	8880	8880	0
352	20241213	133300	569434780	8880	8880	8880	8880	236
353	20241213	133200	567339100	8880	8890	8890	8880	226
354	20241213	133100	565332210	8880	8880	8880	8880	0
355	20241213	133000	565332210	8880	8880	8880	8880	0
356	20241213	132900	565332210	8880	8880	8880	8880	0
357	20241213	132800	565332210	8880	8880	8880	8880	340
358	20241213	132700	562313010	8880	8880	8880	8880	68
359	20241213	132600	561709170	8900	8900	8900	8900	0
360	20241213	132500	561709170	8900	8900	8900	8900	50
361	20241213	132400	561264170	8890	8880	8890	8880	133
362	20241213	132300	560082800	8880	8880	8880	8880	4
363	20241213	132200	560047280	8870	8870	8870	8870	4
364	20241213	132100	560011800	8870	8870	8870	8870	0
365	20241213	132000	560011800	8870	8870	8870	8870	0
366	20241213	131900	560011800	8870	8870	8870	8870	0
367	20241213	131800	560011800	8870	8870	8870	8870	2
368	20241213	131700	559994060	8870	8870	8870	8870	0
369	20241213	131600	559994060	8870	8870	8870	8870	26
370	20241213	131500	559763440	8900	8900	8900	8900	0
371	20241213	131400	559763440	8900	8860	8900	8860	1185
372	20241213	131300	549240050	8850	8850	8850	8850	0
373	20241213	131200	549240050	8850	8850	8850	8850	0
374	20241213	131100	549240050	8850	8860	8860	8850	154
375	20241213	131000	547877110	8860	8860	8860	8860	0
376	20241213	130900	547877110	8860	8860	8860	8860	16
377	20241213	130800	547735350	8860	8860	8860	8860	0
378	20241213	130700	547735350	8860	8860	8860	8860	330
379	20241213	130600	544811550	8860	8860	8860	8860	0
380	20241213	130500	544811550	8860	8860	8860	8860	20
381	20241213	130400	544634350	8860	8870	8870	8860	1554
382	20241213	130300	530852470	8880	8880	8880	8880	0
383	20241213	130200	530852470	8880	8880	8880	8880	0
384	20241213	130100	530852470	8880	8880	8880	8880	70
385	20241213	130000	530230870	8870	8880	8880	8870	170
386	20241213	125900	528721370	8870	8880	8880	8870	280
387	20241213	125800	526235770	8880	8870	8880	8870	435
388	20241213	125700	522377020	8870	8870	8870	8870	1
389	20241213	125600	522368150	8870	8870	8870	8870	0
390	20241213	125500	522368150	8870	8870	8870	8870	12
391	20241213	125400	522261710	8870	8870	8870	8870	100
392	20241213	125300	521374710	8870	8860	8870	8860	132
393	20241213	125200	520204190	8860	8860	8860	8860	58
394	20241213	125100	519690310	8860	8860	8860	8860	500
395	20241213	125000	515260310	8860	8850	8860	8850	56
396	20241213	124900	514764680	8850	8850	8850	8850	11
397	20241213	124800	514667330	8860	8860	8860	8860	0
398	20241213	124700	514667330	8860	8850	8860	8850	121
399	20241213	124600	513595470	8860	8860	8860	8860	0
400	20241213	124500	513595470	8860	8860	8860	8860	0
401	20241213	124400	513595470	8860	8860	8860	8860	2
402	20241213	124300	513577750	8860	8850	8860	8850	22
403	20241213	124200	513383020	8840	8840	8840	8840	0
404	20241213	124100	513383020	8840	8840	8840	8840	0
405	20241213	124000	513383020	8840	8840	8840	8840	0
406	20241213	123900	513383020	8840	8840	8840	8840	0
407	20241213	123800	513383020	8840	8840	8840	8840	0
408	20241213	123700	513383020	8840	8840	8840	8840	19
409	20241213	123600	513215060	8850	8840	8850	8840	3
410	20241213	123500	513188530	8850	8850	8850	8850	0
411	20241213	123400	513188530	8850	8850	8850	8850	0
412	20241213	123300	513188530	8850	8850	8850	8850	0
413	20241213	123200	513188530	8850	8850	8850	8850	0
414	20241213	123100	513188530	8850	8850	8850	8850	0
415	20241213	123000	513188530	8850	8850	8850	8850	10
416	20241213	122900	513100030	8850	8850	8850	8850	109
417	20241213	122800	512135380	8850	8840	8850	8840	102
418	20241213	122700	511232700	8840	8850	8850	8840	39
419	20241213	122600	510887850	8840	8840	8840	8840	0
420	20241213	122500	510887850	8840	8840	8840	8840	0
421	20241213	122400	510887850	8840	8840	8840	8840	60
422	20241213	122300	510357450	8840	8840	8840	8840	0
423	20241213	122200	510357450	8840	8840	8840	8840	0
424	20241213	122100	510357450	8840	8840	8840	8840	0
425	20241213	122000	510357450	8840	8840	8840	8840	0
426	20241213	121900	510357450	8840	8840	8840	8840	0
427	20241213	121800	510357450	8840	8840	8840	8840	63
428	20241213	121700	509800530	8840	8840	8840	8840	173
429	20241213	121600	508271210	8840	8840	8840	8840	16
430	20241213	121500	508129770	8840	8840	8840	8840	0
431	20241213	121400	508129770	8840	8840	8840	8840	19
432	20241213	121300	507961810	8840	8840	8840	8840	70
433	20241213	121200	507343010	8840	8840	8840	8840	254
434	20241213	121100	505097650	8840	8840	8840	8840	217
435	20241213	121000	503179370	8840	8840	8840	8840	0
436	20241213	120900	503179370	8840	8840	8840	8840	25
437	20241213	120800	502958370	8840	8840	8840	8840	0
438	20241213	120700	502958370	8840	8840	8840	8840	0
439	20241213	120600	502958370	8840	8850	8850	8840	66
440	20241213	120500	502374830	8840	8840	8840	8840	0
441	20241213	120400	502374830	8840	8840	8840	8840	0
442	20241213	120300	502374830	8840	8840	8840	8840	0
443	20241213	120200	502374830	8840	8840	8840	8840	177
444	20241213	120100	500810150	8840	8840	8840	8840	0
445	20241213	120000	500810150	8840	8840	8840	8840	0
446	20241213	115900	500810150	8840	8840	8840	8840	0
447	20241213	115800	500810150	8840	8840	8840	8840	0
448	20241213	115700	500810150	8840	8860	8860	8840	386
449	20241213	115600	497394120	8860	8860	8860	8860	0
450	20241213	115500	497394120	8860	8870	8880	8860	2104
451	20241213	115400	478749330	8870	8870	8870	8870	50
452	20241213	115300	478305830	8880	8880	8880	8880	22
453	20241213	115200	478110470	8870	8870	8870	8870	47
454	20241213	115100	477693580	8880	8880	8880	8880	0
455	20241213	115000	477693580	8880	8880	8880	8880	0
456	20241213	114900	477693580	8880	8880	8880	8880	199
457	20241213	114800	475926460	8880	8880	8880	8880	118
458	20241213	114700	474878620	8880	8880	8880	8880	0
459	20241213	114600	474878620	8880	8880	8880	8880	13
460	20241213	114500	474763180	8880	8880	8880	8880	9
461	20241213	114400	474683260	8880	8880	8880	8880	0
462	20241213	114300	474683260	8880	8880	8880	8880	0
463	20241213	114200	474683260	8880	8880	8880	8880	0
464	20241213	114100	474683260	8880	8880	8880	8880	9
465	20241213	114000	474603340	8880	8880	8880	8880	1
466	20241213	113900	474594460	8870	8870	8870	8870	0
467	20241213	113800	474594460	8870	8870	8870	8870	0
468	20241213	113700	474594460	8870	8870	8870	8870	116
469	20241213	113600	473565540	8870	8870	8870	8870	0
470	20241213	113500	473565540	8870	8870	8870	8870	33
471	20241213	113400	473272830	8880	8880	8880	8880	11
472	20241213	113300	473175150	8880	8880	8880	8880	16
473	20241213	113200	473033070	8880	8880	8880	8880	0
474	20241213	113100	473033070	8880	8880	8880	8880	0
475	20241213	113000	473033070	8880	8870	8880	8870	13
476	20241213	112900	472917710	8860	8870	8870	8860	959
477	20241213	112800	464416570	8870	8870	8870	8870	1
478	20241213	112700	464407700	8870	8870	8870	8870	9
479	20241213	112600	464327870	8870	8870	8870	8870	15
480	20241213	112500	464194820	8870	8870	8870	8870	0
481	20241213	112400	464194820	8870	8870	8870	8870	1
482	20241213	112300	464185950	8860	8860	8860	8860	160
483	20241213	112200	462768350	8860	8860	8860	8860	105
484	20241213	112100	461838050	8870	8870	8870	8870	36
485	20241213	112000	461518730	8890	8880	8890	8870	111
486	20241213	111900	460533030	8870	8870	8870	8870	2
487	20241213	111800	460515290	8880	8860	8880	8860	334
488	20241213	111700	457556010	8860	8860	8860	8860	0
489	20241213	111600	457556010	8860	8860	8860	8860	0
490	20241213	111500	457556010	8860	8860	8860	8860	1
491	20241213	111400	457547150	8860	8860	8860	8860	90
492	20241213	111300	456749750	8860	8860	8860	8860	0
493	20241213	111200	456749750	8860	8860	8860	8860	0
494	20241213	111100	456749750	8860	8860	8860	8860	8
495	20241213	111000	456678870	8860	8860	8860	8860	1878
496	20241213	110900	440039790	8860	8860	8860	8860	0
497	20241213	110800	440039790	8860	8860	8860	8860	3
498	20241213	110700	440013210	8860	8860	8860	8860	0
499	20241213	110600	440013210	8860	8860	8860	8860	0
500	20241213	110500	440013210	8860	8860	8860	8860	0
501	20241213	110400	440013210	8860	8870	8870	8860	59
502	20241213	110300	439490410	8860	8860	8860	8860	0
503	20241213	110200	439490410	8860	8860	8860	8860	222
504	20241213	110100	437523490	8870	8870	8870	8870	0
505	20241213	110000	437523490	8870	8880	8880	8870	301
506	20241213	105900	434853060	8880	8880	8880	8880	30
507	20241213	105800	434586660	8890	8890	8890	8890	1
508	20241213	105700	434577770	8890	8890	8890	8890	4
509	20241213	105600	434542210	8890	8890	8890	8890	10
510	20241213	105500	434453310	8890	8890	8890	8890	110
511	20241213	105400	433475410	8890	8880	8890	8880	324
512	20241213	105300	430597770	8880	8850	8880	8850	941
513	20241213	105200	422258160	8850	8840	8850	8840	150
514	20241213	105100	420932060	8840	8840	8840	8840	37
515	20241213	105000	420604980	8840	8840	8840	8840	0
516	20241213	104900	420604980	8840	8840	8840	8840	0
517	20241213	104800	420604980	8840	8840	8840	8840	0
518	20241213	104700	420604980	8840	8840	8840	8840	1
519	20241213	104600	420596140	8840	8830	8840	8830	247
520	20241213	104500	418415060	8830	8830	8830	8830	22
521	20241213	104400	418220800	8860	8860	8860	8860	0
522	20241213	104300	418220800	8860	8860	8860	8860	0
523	20241213	104200	418220800	8860	8860	8860	8860	0
524	20241213	104100	418220800	8860	8860	8860	8860	0
525	20241213	104000	418220800	8860	8860	8860	8860	1
526	20241213	103900	418211940	8840	8840	8840	8840	530
527	20241213	103800	413526740	8840	8840	8840	8840	10
528	20241213	103700	413438340	8840	8840	8840	8840	5
529	20241213	103600	413394140	8870	8840	8870	8840	522
530	20241213	103500	408772070	8830	8840	8840	8830	21
531	20241213	103400	408586540	8830	8830	8830	8830	67
532	20241213	103300	407994930	8830	8830	8830	8830	1
533	20241213	103200	407986100	8820	8820	8820	8820	0
534	20241213	103100	407986100	8820	8820	8820	8820	0
535	20241213	103000	407986100	8820	8820	8820	8810	37
536	20241213	102900	407659980	8810	8810	8810	8810	40
537	20241213	102800	407307580	8820	8820	8820	8820	0
538	20241213	102700	407307580	8820	8810	8820	8810	83
539	20241213	102600	406575630	8810	8810	8810	8810	121
540	20241213	102500	405509620	8810	8820	8820	8810	131
541	20241213	102400	404355100	8820	8820	8820	8820	0
542	20241213	102300	404355100	8820	8820	8820	8820	0
543	20241213	102200	404355100	8820	8820	8820	8820	1
544	20241213	102100	404346280	8820	8820	8820	8820	102
545	20241213	102000	403446640	8810	8800	8810	8800	42
546	20241213	101900	403076650	8800	8810	8810	8800	45
547	20241213	101800	402680640	8800	8800	8800	8800	0
548	20241213	101700	402680640	8800	8800	8800	8800	282
549	20241213	101600	400199040	8800	8800	8800	8800	35
550	20241213	101500	399891040	8800	8800	8800	8800	2
551	20241213	101400	399873440	8800	8800	8800	8800	30
552	20241213	101300	399609440	8800	8800	8800	8800	1
553	20241213	101200	399600640	8840	8840	8840	8840	26
554	20241213	101100	399370800	8800	8800	8800	8800	0
555	20241213	101000	399370800	8800	8810	8810	8800	844
556	20241213	100900	391943220	8850	8850	8850	8850	0
557	20241213	100800	391943220	8850	8810	8850	8810	1164
558	20241213	100700	381665570	8800	8810	8810	8800	677
559	20241213	100600	375707950	8810	8810	8810	8810	10
560	20241213	100500	375619850	8810	8800	8810	8800	495
561	20241213	100400	371263840	8790	8800	8800	8790	13
562	20241213	100300	371149450	8800	8800	8800	8800	0
563	20241213	100200	371149450	8800	8770	8800	8760	229
564	20241213	100100	369140910	8770	8780	8780	8770	43
565	20241213	100000	368763790	8770	8770	8770	8770	101
566	20241213	095900	367878020	8780	8770	8780	8770	26
567	20241213	095800	367649990	8770	8770	8770	8770	0
568	20241213	095700	367649990	8770	8770	8770	8770	82
569	20241213	095600	366930850	8760	8770	8770	8760	290
570	20241213	095500	364387600	8760	8760	8760	8760	249
571	20241213	095400	362206360	8760	8760	8760	8760	398
572	20241213	095300	358719880	8760	8760	8760	8760	2
573	20241213	095200	358702360	8770	8770	8770	8770	251
574	20241213	095100	356501090	8760	8760	8760	8760	2
575	20241213	095000	356483570	8750	8750	8750	8750	23
576	20241213	094900	356282320	8750	8750	8750	8750	38
577	20241213	094800	355949820	8740	8750	8750	8740	663
578	20241213	094700	350149720	8760	8760	8760	8760	260
579	20241213	094600	347872120	8760	8760	8760	8760	536
580	20241213	094500	343176760	8760	8760	8760	8760	2
581	20241213	094400	343159240	8750	8740	8750	8740	99
582	20241213	094300	342293000	8740	8750	8750	8740	304
583	20241213	094200	339635970	8780	8760	8780	8740	412
584	20241213	094100	336030090	8760	8770	8770	8760	242
585	20241213	094000	333908790	8780	8780	8780	8780	79
586	20241213	093900	333215170	8790	8790	8790	8790	15
587	20241213	093800	333083320	8790	8800	8800	8790	9
588	20241213	093700	333004150	8790	8790	8790	8790	47
589	20241213	093600	332591020	8800	8800	8800	8800	774
590	20241213	093500	325779820	8800	8800	8800	8800	919
591	20241213	093400	317692620	8800	8800	8800	8780	1663
592	20241213	093300	303065060	8800	8800	8800	8800	9
593	20241213	093200	302985860	8800	8800	8810	8780	2941
594	20241213	093100	277100910	8810	8830	8830	8810	1743
595	20241213	093000	261737020	8830	8830	8830	8830	29
596	20241213	092900	261480950	8840	8830	8840	8830	1026
597	20241213	092800	252421330	8830	8830	8840	8830	335
598	20241213	092700	249463140	8840	8840	8840	8830	3006
599	20241213	092600	222920140	8830	8830	8830	8830	165
600	20241213	092500	221463190	8840	8830	8840	8830	301
601	20241213	092400	218805350	8840	8830	8840	8830	889
602	20241213	092300	210954600	8830	8820	8830	8820	1638
603	20241213	092200	196495760	8820	8820	8830	8820	638
604	20241213	092100	190867560	8830	8830	8830	8830	824
605	20241213	092000	183591640	8830	8850	8850	8820	2352
606	20241213	091900	162805980	8840	8820	8840	8820	613
607	20241213	091800	157387460	8820	8830	8840	8820	901
608	20241213	091700	149431630	8840	8830	8840	8830	518
609	20241213	091600	144857560	8830	8830	8830	8830	781
610	20241213	091500	137961330	8840	8850	8850	8840	305
611	20241213	091400	135265110	8860	8850	8860	8840	455
612	20241213	091300	131239020	8850	8860	8860	8850	91
613	20241213	091200	130432770	8850	8860	8860	8850	51
614	20241213	091100	129981390	8850	8840	8870	8840	53
615	20241213	091000	129512270	8850	8850	8850	8850	326
616	20241213	090900	126627170	8850	8840	8850	8840	941
617	20241213	090800	118307650	8840	8850	8850	8840	421
618	20241213	090700	114582400	8850	8840	8850	8840	279
619	20241213	090600	112115970	8870	8870	8870	8840	654
620	20241213	090500	106323300	8870	8890	8890	8870	351
621	20241213	090400	103209810	8870	8870	8880	8870	860
622	20241213	090300	95580570	8830	8840	8870	8800	2495
623	20241213	090200	73555070	8830	8850	8900	8830	3116
624	20241213	090100	45973810	8850	8880	8880	8800	2819
625	20241213	090000	21025230	8880	8950	9030	8880	2352