KissMeData/000230/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183000	124927800	5920	5920	5920	5920	451
3	20241210	182900	124927800	5920	5920	5920	5920	0
4	20241210	182800	124927800	5920	5920	5920	5920	0
5	20241210	182700	124927800	5920	5920	5920	5920	0
6	20241210	182600	124927800	5920	5920	5920	5920	0
7	20241210	182500	124927800	5920	5920	5920	5920	0
8	20241210	182400	124927800	5920	5920	5920	5920	0
9	20241210	182300	124927800	5920	5920	5920	5920	0
10	20241210	182200	124927800	5920	5920	5920	5920	0
11	20241210	182100	124927800	5920	5920	5920	5920	0
12	20241210	182000	124927800	5920	5920	5920	5920	0
13	20241210	181900	124927800	5920	5920	5920	5920	0
14	20241210	181800	124927800	5920	5920	5920	5920	0
15	20241210	181700	124927800	5920	5920	5920	5920	0
16	20241210	181600	124927800	5920	5920	5920	5920	0
17	20241210	181500	124927800	5920	5920	5920	5920	0
18	20241210	181400	124927800	5920	5920	5920	5920	0
19	20241210	181300	124927800	5920	5920	5920	5920	0
20	20241210	181200	124927800	5920	5920	5920	5920	0
21	20241210	181100	124927800	5920	5920	5920	5920	0
22	20241210	181000	124927800	5920	5920	5920	5920	0
23	20241210	180900	124927800	5920	5920	5920	5920	0
24	20241210	180800	124927800	5920	5920	5920	5920	0
25	20241210	180700	124927800	5920	5920	5920	5920	0
26	20241210	180600	124927800	5920	5920	5920	5920	0
27	20241210	180500	124927800	5920	5920	5920	5920	0
28	20241210	180400	124927800	5920	5920	5920	5920	0
29	20241210	180300	124927800	5920	5920	5920	5920	0
30	20241210	180200	124927800	5920	5920	5920	5920	0
31	20241210	180100	124927800	5920	5920	5920	5920	0
32	20241210	180000	124927800	5920	5920	5920	5920	451
33	20241210	175900	124927800	5920	5920	5920	5920	0
34	20241210	175800	124927800	5920	5920	5920	5920	0
35	20241210	175700	124927800	5920	5920	5920	5920	0
36	20241210	175600	124927800	5920	5920	5920	5920	0
37	20241210	175500	124927800	5920	5920	5920	5920	0
38	20241210	175400	124927800	5920	5920	5920	5920	0
39	20241210	175300	124927800	5920	5920	5920	5920	0
40	20241210	175200	124927800	5920	5920	5920	5920	0
41	20241210	175100	124927800	5920	5920	5920	5920	0
42	20241210	175000	124927800	5920	5920	5920	5920	0
43	20241210	174900	124927800	5920	5920	5920	5920	0
44	20241210	174800	124927800	5920	5920	5920	5920	0
45	20241210	174700	124927800	5920	5920	5920	5920	0
46	20241210	174600	124927800	5920	5920	5920	5920	0
47	20241210	174500	124927800	5920	5920	5920	5920	0
48	20241210	174400	124927800	5920	5920	5920	5920	0
49	20241210	174300	124927800	5920	5920	5920	5920	0
50	20241210	174200	124927800	5920	5920	5920	5920	0
51	20241210	174100	124927800	5920	5920	5920	5920	0
52	20241210	174000	124927800	5920	5920	5920	5920	0
53	20241210	173900	124927800	5920	5920	5920	5920	0
54	20241210	173800	124927800	5920	5920	5920	5920	0
55	20241210	173700	124927800	5920	5920	5920	5920	0
56	20241210	173600	124927800	5920	5920	5920	5920	0
57	20241210	173500	124927800	5920	5920	5920	5920	0
58	20241210	173400	124927800	5920	5920	5920	5920	0
59	20241210	173300	124927800	5920	5920	5920	5920	0
60	20241210	173200	124927800	5920	5920	5920	5920	0
61	20241210	173100	124927800	5920	5920	5920	5920	0
62	20241210	173000	124927800	5920	5920	5920	5920	451
63	20241210	172900	124927800	5920	5920	5920	5920	0
64	20241210	172800	124927800	5920	5920	5920	5920	0
65	20241210	172700	124927800	5920	5920	5920	5920	0
66	20241210	172600	124927800	5920	5920	5920	5920	0
67	20241210	172500	124927800	5920	5920	5920	5920	0
68	20241210	172400	124927800	5920	5920	5920	5920	0
69	20241210	172300	124927800	5920	5920	5920	5920	0
70	20241210	172200	124927800	5920	5920	5920	5920	0
71	20241210	172100	124927800	5920	5920	5920	5920	0
72	20241210	172000	124927800	5920	5920	5920	5920	0
73	20241210	171900	124927800	5920	5920	5920	5920	0
74	20241210	171800	124927800	5920	5920	5920	5920	0
75	20241210	171700	124927800	5920	5920	5920	5920	0
76	20241210	171600	124927800	5920	5920	5920	5920	0
77	20241210	171500	124927800	5920	5920	5920	5920	0
78	20241210	171400	124927800	5920	5920	5920	5920	0
79	20241210	171300	124927800	5920	5920	5920	5920	0
80	20241210	171200	124927800	5920	5920	5920	5920	0
81	20241210	171100	124927800	5920	5920	5920	5920	0
82	20241210	171000	124927800	5920	5920	5920	5920	0
83	20241210	170900	124927800	5920	5920	5920	5920	0
84	20241210	170800	124927800	5920	5920	5920	5920	0
85	20241210	170700	124927800	5920	5920	5920	5920	0
86	20241210	170600	124927800	5920	5920	5920	5920	0
87	20241210	170500	124927800	5920	5920	5920	5920	0
88	20241210	170400	124927800	5920	5920	5920	5920	0
89	20241210	170300	124927800	5920	5920	5920	5920	0
90	20241210	170200	124927800	5920	5920	5920	5920	0
91	20241210	170100	124927800	5920	5920	5920	5920	0
92	20241210	170000	124927800	5920	5920	5920	5920	451
93	20241210	165900	124927800	5920	5920	5920	5920	0
94	20241210	165800	124927800	5920	5920	5920	5920	0
95	20241210	165700	124927800	5920	5920	5920	5920	0
96	20241210	165600	124927800	5920	5920	5920	5920	0
97	20241210	165500	124927800	5920	5920	5920	5920	0
98	20241210	165400	124927800	5920	5920	5920	5920	0
99	20241210	165300	124927800	5920	5920	5920	5920	0
100	20241210	165200	124927800	5920	5920	5920	5920	0
101	20241210	165100	124927800	5920	5920	5920	5920	0
102	20241210	165000	124927800	5920	5920	5920	5920	0
103	20241210	164900	124927800	5920	5920	5920	5920	0
104	20241210	164800	124927800	5920	5920	5920	5920	0
105	20241210	164700	124927800	5920	5920	5920	5920	0
106	20241210	164600	124927800	5920	5920	5920	5920	0
107	20241210	164500	124927800	5920	5920	5920	5920	0
108	20241210	164400	124927800	5920	5920	5920	5920	0
109	20241210	164300	124927800	5920	5920	5920	5920	0
110	20241210	164200	124927800	5920	5920	5920	5920	0
111	20241210	164100	124927800	5920	5920	5920	5920	0
112	20241210	164000	124927800	5920	5920	5920	5920	0
113	20241210	163900	124927800	5920	5920	5920	5920	0
114	20241210	163800	124927800	5920	5920	5920	5920	0
115	20241210	163700	124927800	5920	5920	5920	5920	0
116	20241210	163600	124927800	5920	5920	5920	5920	0
117	20241210	163500	124927800	5920	5920	5920	5920	0
118	20241210	163400	124927800	5920	5920	5920	5920	0
119	20241210	163300	124927800	5920	5920	5920	5920	0
120	20241210	163200	124927800	5920	5920	5920	5920	0
121	20241210	163100	124927800	5920	5920	5920	5920	0
122	20241210	163000	124927800	5920	5920	5920	5920	451
123	20241210	162900	124927800	5920	5920	5920	5920	0
124	20241210	162800	124927800	5920	5920	5920	5920	0
125	20241210	162700	124927800	5920	5920	5920	5920	0
126	20241210	162600	124927800	5920	5920	5920	5920	0
127	20241210	162500	124927800	5920	5920	5920	5920	0
128	20241210	162400	124927800	5920	5920	5920	5920	0
129	20241210	162300	124927800	5920	5920	5920	5920	0
130	20241210	162200	124927800	5920	5920	5920	5920	0
131	20241210	162100	124927800	5920	5920	5920	5920	0
132	20241210	162000	124927800	5920	5920	5920	5920	0
133	20241210	161900	124927800	5920	5920	5920	5920	0
134	20241210	161800	124927800	5920	5920	5920	5920	0
135	20241210	161700	124927800	5920	5920	5920	5920	0
136	20241210	161600	124927800	5920	5920	5920	5920	0
137	20241210	161500	124927800	5920	5920	5920	5920	0
138	20241210	161400	124927800	5920	5920	5920	5920	0
139	20241210	161300	124927800	5920	5920	5920	5920	0
140	20241210	161200	124927800	5920	5920	5920	5920	0
141	20241210	161100	124927800	5920	5920	5920	5920	0
142	20241210	161000	124927800	5920	5920	5920	5920	0
143	20241210	160900	124927800	5920	5920	5920	5920	0
144	20241210	160800	124927800	5920	5920	5920	5920	0
145	20241210	160700	124927800	5920	5920	5920	5920	0
146	20241210	160600	124927800	5920	5920	5920	5920	0
147	20241210	160500	124927800	5920	5920	5920	5920	0
148	20241210	160400	124927800	5920	5920	5920	5920	0
149	20241210	160300	124927800	5920	5920	5920	5920	0
150	20241210	160200	124927800	5920	5920	5920	5920	0
151	20241210	160100	124927800	5920	5920	5920	5920	0
152	20241210	160000	124927800	5920	5920	5920	5920	451
153	20241210	155900	124927800	5920	5920	5920	5920	0
154	20241210	155800	124927800	5920	5920	5920	5920	0
155	20241210	155700	124927800	5920	5920	5920	5920	0
156	20241210	155600	124927800	5920	5920	5920	5920	0
157	20241210	155500	124927800	5920	5920	5920	5920	0
158	20241210	155400	124927800	5920	5920	5920	5920	0
159	20241210	155300	124927800	5920	5920	5920	5920	0
160	20241210	155200	124927800	5920	5920	5920	5920	0
161	20241210	155100	124927800	5920	5920	5920	5920	0
162	20241210	155000	124927800	5920	5920	5920	5920	0
163	20241210	154900	124927800	5920	5920	5920	5920	0
164	20241210	154800	124927800	5920	5920	5920	5920	0
165	20241210	154700	124927800	5920	5920	5920	5920	0
166	20241210	154600	124927800	5920	5920	5920	5920	0
167	20241210	154500	124927800	5920	5920	5920	5920	0
168	20241210	154400	124927800	5920	5920	5920	5920	0
169	20241210	154300	124927800	5920	5920	5920	5920	0
170	20241210	154200	124927800	5920	5920	5920	5920	0
171	20241210	154100	124927800	5920	5920	5920	5920	0
172	20241210	154000	124927800	5920	5920	5920	5920	0
173	20241210	153900	124927800	5920	5920	5920	5920	0
174	20241210	153800	124927800	5920	5920	5920	5920	0
175	20241210	153700	124927800	5920	5920	5920	5920	0
176	20241210	153600	124927800	5920	5920	5920	5920	0
177	20241210	153500	124927800	5920	5920	5920	5920	0
178	20241210	153400	124927800	5920	5920	5920	5920	0
179	20241210	153300	124927800	5920	5920	5920	5920	0
180	20241210	153200	124927800	5920	5920	5920	5920	0
181	20241210	153100	124927800	5920	5920	5920	5920	0
182	20241210	153000	124927800	5920	5920	5920	5920	902
183	20241210	152900	122257880	5970	5970	5970	5970	0
184	20241210	152800	122257880	5970	5970	5970	5970	0
185	20241210	152700	122257880	5970	5970	5970	5970	0
186	20241210	152600	122257880	5970	5970	5970	5970	0
187	20241210	152500	122257880	5970	5970	5970	5970	0
188	20241210	152400	122257880	5970	5970	5970	5970	0
189	20241210	152300	122257880	5970	5970	5970	5970	0
190	20241210	152200	122257880	5970	5970	5970	5970	0
191	20241210	152100	122257880	5970	5970	5970	5970	0
192	20241210	152000	122257880	5970	5970	5970	5970	0
193	20241210	151900	122257880	5970	5920	5970	5920	6
194	20241210	151800	122222310	5970	5930	5970	5920	113
195	20241210	151700	121552420	5930	5930	5930	5930	0
196	20241210	151600	121552420	5930	5930	5930	5930	230
197	20241210	151500	120188520	5930	5940	5940	5930	230
198	20241210	151400	118824390	5940	5940	5940	5940	0
199	20241210	151300	118824390	5940	5940	5940	5940	90
200	20241210	151200	118289790	5970	5970	5970	5970	0
201	20241210	151100	118289790	5970	5970	5970	5970	0
202	20241210	151000	118289790	5970	5970	5970	5970	0
203	20241210	150900	118289790	5970	5970	5970	5970	5
204	20241210	150800	118259940	5970	5970	5970	5970	0
205	20241210	150700	118259940	5970	5970	5970	5970	0
206	20241210	150600	118259940	5970	5970	5970	5970	0
207	20241210	150500	118259940	5970	5970	5970	5970	0
208	20241210	150400	118259940	5970	5970	5970	5970	0
209	20241210	150300	118259940	5970	5970	5970	5970	0
210	20241210	150200	118259940	5970	5970	5970	5970	0
211	20241210	150100	118259940	5970	5970	5970	5970	0
212	20241210	150000	118259940	5970	5970	5970	5970	1
213	20241210	145900	118253970	5970	5970	5970	5970	1
214	20241210	145800	118248000	5970	5970	5970	5970	0
215	20241210	145700	118248000	5970	5970	5970	5970	1
216	20241210	145600	118242030	5940	5940	5940	5940	84
217	20241210	145500	117743070	5940	5940	5940	5940	1
218	20241210	145400	117737130	5930	5930	5930	5930	0
219	20241210	145300	117737130	5930	5930	5930	5930	0
220	20241210	145200	117737130	5930	5930	5930	5930	0
221	20241210	145100	117737130	5930	5930	5930	5930	60
222	20241210	145000	117381330	5930	5930	5930	5930	0
223	20241210	144900	117381330	5930	5920	5930	5920	6
224	20241210	144800	117345800	5930	5930	5930	5930	0
225	20241210	144700	117345800	5930	5930	5930	5930	2
226	20241210	144600	117333940	5930	5930	5930	5930	0
227	20241210	144500	117333940	5930	5930	5930	5930	0
228	20241210	144400	117333940	5930	5930	5930	5930	0
229	20241210	144300	117333940	5930	5930	5930	5930	0
230	20241210	144200	117333940	5930	5890	5930	5890	322
231	20241210	144100	115430610	5920	5920	5920	5920	0
232	20241210	144000	115430610	5920	5920	5920	5920	0
233	20241210	143900	115430610	5920	5920	5920	5920	0
234	20241210	143800	115430610	5920	5920	5920	5920	0
235	20241210	143700	115430610	5920	5920	5920	5920	0
236	20241210	143600	115430610	5920	5920	5920	5920	0
237	20241210	143500	115430610	5920	5920	5920	5920	0
238	20241210	143400	115430610	5920	5920	5920	5920	2
239	20241210	143300	115418770	5920	5920	5920	5920	0
240	20241210	143200	115418770	5920	5920	5920	5920	0
241	20241210	143100	115418770	5920	5920	5920	5920	0
242	20241210	143000	115418770	5920	5920	5920	5920	0
243	20241210	142900	115418770	5920	5920	5920	5920	0
244	20241210	142800	115418770	5920	5920	5920	5920	0
245	20241210	142700	115418770	5920	5920	5920	5920	0
246	20241210	142600	115418770	5920	5920	5920	5920	0
247	20241210	142500	115418770	5920	5920	5920	5920	0
248	20241210	142400	115418770	5920	5920	5920	5920	0
249	20241210	142300	115418770	5920	5920	5920	5920	0
250	20241210	142200	115418770	5920	5920	5920	5920	1
251	20241210	142100	115412850	5880	5880	5880	5880	0
252	20241210	142000	115412850	5880	5880	5880	5880	0
253	20241210	141900	115412850	5880	5900	5900	5870	436
254	20241210	141800	112847470	5900	5900	5900	5900	0
255	20241210	141700	112847470	5900	5900	5930	5900	237
256	20241210	141600	111448480	5930	5930	5930	5930	2
257	20241210	141500	111436620	5930	5930	5930	5930	20
258	20241210	141400	111318020	5930	5930	5930	5930	0
259	20241210	141300	111318020	5930	5930	5930	5930	5
260	20241210	141200	111288370	5930	5930	5930	5930	7
261	20241210	141100	111246860	5930	5930	5930	5930	110
262	20241210	141000	110594560	5930	5930	5930	5930	0
263	20241210	140900	110594560	5930	5930	5930	5930	0
264	20241210	140800	110594560	5930	5930	5930	5930	11
265	20241210	140700	110529330	5930	5930	5930	5930	0
266	20241210	140600	110529330	5930	5930	5930	5930	0
267	20241210	140500	110529330	5930	5930	5930	5930	0
268	20241210	140400	110529330	5930	5930	5930	5930	0
269	20241210	140300	110529330	5930	5930	5930	5930	0
270	20241210	140200	110529330	5930	5930	5930	5930	0
271	20241210	140100	110529330	5930	5930	5930	5930	0
272	20241210	140000	110529330	5930	5930	5930	5930	0
273	20241210	135900	110529330	5930	5930	5930	5930	4
274	20241210	135800	110505610	5930	5930	5930	5930	4
275	20241210	135700	110481890	5930	5930	5930	5930	4
276	20241210	135600	110458170	5930	5930	5930	5930	4
277	20241210	135500	110434450	5930	5930	5930	5930	4
278	20241210	135400	110410730	5930	5930	5930	5930	4
279	20241210	135300	110387010	5930	5930	5930	5930	9
280	20241210	135200	110333640	5930	5930	5930	5930	4
281	20241210	135100	110309920	5930	5930	5930	5930	7
282	20241210	135000	110268410	5930	5930	5930	5930	6
283	20241210	134900	110232830	5930	5930	5930	5930	4
284	20241210	134800	110209110	5930	5930	5930	5930	4
285	20241210	134700	110185390	5930	5930	5930	5930	4
286	20241210	134600	110161670	5930	5930	5930	5930	4
287	20241210	134500	110137950	5880	5930	5930	5880	14
288	20241210	134400	110055430	5930	5930	5930	5930	16
289	20241210	134300	109960550	5930	5930	5930	5930	4
290	20241210	134200	109936830	5930	5930	5930	5930	4
291	20241210	134100	109913110	5930	5930	5930	5930	6
292	20241210	134000	109877530	5930	5930	5930	5930	4
293	20241210	133900	109853810	5930	5930	5930	5930	4
294	20241210	133800	109830090	5930	5930	5930	5930	29
295	20241210	133700	109658120	5930	5930	5930	5930	4
296	20241210	133600	109634400	5930	5930	5930	5930	4
297	20241210	133500	109610680	5930	5920	5930	5920	4
298	20241210	133400	109586980	5920	5920	5920	5920	4
299	20241210	133300	109563300	5910	5930	5930	5910	14
300	20241210	133200	109480480	5930	5930	5930	5930	4
301	20241210	133100	109456760	5930	5930	5930	5930	4
302	20241210	133000	109433040	5850	5950	5980	5840	1097
303	20241210	132900	102910620	5950	5950	5950	5950	4
304	20241210	132800	102886820	5950	5950	5950	5950	4
305	20241210	132700	102863020	5950	5950	5950	5950	14
306	20241210	132600	102779720	5950	5950	5950	5950	4
307	20241210	132500	102755920	5950	5950	5950	5950	7
308	20241210	132400	102714270	5950	5950	5950	5950	4
309	20241210	132300	102690470	5950	5950	5950	5950	11
310	20241210	132200	102625020	5950	5950	5950	5950	4
311	20241210	132100	102601220	5950	5950	5950	5950	4
312	20241210	132000	102577420	5950	5950	5950	5950	4
313	20241210	131900	102553620	5950	5950	5950	5950	9
314	20241210	131800	102500070	5890	5950	5950	5890	432
315	20241210	131700	99946240	5950	5950	5950	5950	11
316	20241210	131600	99880790	5950	5950	5950	5950	4
317	20241210	131500	99856990	5950	5950	5950	5950	14
318	20241210	131400	99773690	5950	5950	5950	5950	4
319	20241210	131300	99749890	5950	5950	5950	5950	4
320	20241210	131200	99726090	5950	5950	5950	5950	4
321	20241210	131100	99702290	5950	5950	5950	5950	4
322	20241210	131000	99678490	5950	5950	5950	5950	4
323	20241210	130900	99654690	5950	5950	5950	5950	4
324	20241210	130800	99630890	5950	5950	5950	5950	4
325	20241210	130700	99607090	5950	5950	5950	5950	4
326	20241210	130600	99583290	5950	5950	5950	5950	4
327	20241210	130500	99559490	5950	5950	5950	5950	4
328	20241210	130400	99535690	5950	5950	5950	5950	58
329	20241210	130300	99190590	5950	5950	5950	5950	4
330	20241210	130200	99166790	5950	5950	5950	5950	4
331	20241210	130100	99142990	5950	5950	5950	5950	12
332	20241210	130000	99071590	5950	5950	5950	5950	11
333	20241210	125900	99006140	5950	5950	5950	5950	8
334	20241210	125800	98958540	5950	5950	5950	5950	15
335	20241210	125700	98869290	5950	5950	5950	5950	8
336	20241210	125600	98821690	5950	5950	5950	5950	8
337	20241210	125500	98774090	5950	5950	5950	5950	15
338	20241210	125400	98684840	5950	5950	5950	5950	8
339	20241210	125300	98637240	5950	5950	5950	5950	8
340	20241210	125200	98589640	5890	5950	5950	5890	36
341	20241210	125100	98375560	5950	5950	5950	5950	8
342	20241210	125000	98327960	5950	5950	5950	5950	9
343	20241210	124900	98274410	5950	5950	5950	5950	8
344	20241210	124800	98226810	5950	5950	5950	5950	15
345	20241210	124700	98137560	5950	5950	5950	5950	8
346	20241210	124600	98089960	5950	5950	5950	5950	15
347	20241210	124500	98000710	5950	5940	5950	5940	15
348	20241210	124400	97911570	5940	5940	5940	5940	8
349	20241210	124300	97864050	5940	5940	5940	5940	28
350	20241210	124200	97697730	5940	5940	5940	5940	8
351	20241210	124100	97650210	5940	5950	5950	5870	95
352	20241210	124000	97090940	5950	5950	5950	5950	8
353	20241210	123900	97043340	5950	5940	5950	5940	15
354	20241210	123800	96954100	5940	5880	5940	5880	21
355	20241210	123700	96830140	5940	5950	5950	5890	29
356	20241210	123600	96658540	5950	5910	5950	5900	10
357	20241210	123500	96599130	5950	5950	5950	5950	29
358	20241210	123400	96426580	5950	5950	5950	5950	22
359	20241210	123300	96295680	5950	5960	5960	5950	29
360	20241210	123200	96123090	5960	5960	5960	5960	15
361	20241210	123100	96033690	5960	5960	5960	5960	8
362	20241210	123000	95986010	5960	5960	5960	5960	8
363	20241210	122900	95938330	5960	5950	5960	5950	32
364	20241210	122800	95747890	5950	5950	5950	5950	8
365	20241210	122700	95700290	5950	5950	5950	5950	9
366	20241210	122600	95646740	5950	5950	5950	5950	8
367	20241210	122500	95599140	5950	5950	5950	5950	8
368	20241210	122400	95551540	5950	5950	5950	5950	8
369	20241210	122300	95503940	5950	5950	5950	5950	8
370	20241210	122200	95456340	5950	5950	5950	5950	8
371	20241210	122100	95408740	5950	5960	5960	5950	8
372	20241210	122000	95361100	5960	5960	5960	5960	8
373	20241210	121900	95313420	5960	5960	5960	5960	8
374	20241210	121800	95265740	5960	5960	5960	5960	8
375	20241210	121700	95218060	5960	5960	5960	5960	8
376	20241210	121600	95170380	5960	5960	5960	5960	88
377	20241210	121500	94645900	5960	5960	5960	5960	8
378	20241210	121400	94598220	5960	5960	5960	5960	8
379	20241210	121300	94550540	5960	5960	5960	5960	8
380	20241210	121200	94502860	5950	5950	5950	5950	8
381	20241210	121100	94455260	5940	5930	5940	5930	8
382	20241210	121000	94407790	5930	5920	5930	5920	43
383	20241210	120900	94153210	5920	5910	5940	5840	158
384	20241210	120800	93225550	5960	5960	5960	5960	4
385	20241210	120700	93201710	5960	5960	5960	5960	8
386	20241210	120600	93154030	5960	5960	5960	5960	15
387	20241210	120500	93064630	5960	5960	5960	5960	8
388	20241210	120400	93016950	5960	5920	5960	5920	144
389	20241210	120300	92164150	5970	5970	5970	5970	8
390	20241210	120200	92116390	5970	5970	5970	5970	8
391	20241210	120100	92068630	5970	5960	5970	5960	29
392	20241210	120000	91895750	5960	5960	5960	5960	8
393	20241210	115900	91848070	5970	5970	5970	5940	198
394	20241210	115800	90671710	5970	5980	5980	5970	21
395	20241210	115700	90546300	5980	5980	5980	5980	8
396	20241210	115600	90498460	5980	5980	5980	5980	8
397	20241210	115500	90450620	5980	5980	5980	5980	8
398	20241210	115400	90402780	5980	5980	5980	5980	8
399	20241210	115300	90354940	5980	5970	5980	5970	16
400	20241210	115200	90259340	5980	5970	5980	5970	49
401	20241210	115100	89966770	5970	5970	5970	5970	8
402	20241210	115000	89919010	5970	5970	5970	5970	15
403	20241210	114900	89829460	5970	5970	5970	5970	4
404	20241210	114800	89805580	5970	5970	5970	5970	8
405	20241210	114700	89757820	5970	5970	5970	5970	15
406	20241210	114600	89668270	5970	5970	5970	5970	4
407	20241210	114500	89644390	5970	5980	5980	5870	187
408	20241210	114400	88540790	5980	5980	5980	5980	8
409	20241210	114300	88492950	5980	5970	5980	5970	58
410	20241210	114200	88146180	5970	5970	5970	5970	8
411	20241210	114100	88098420	5940	5970	5970	5940	37
412	20241210	114000	87878190	5960	5960	5960	5960	20
413	20241210	113900	87758990	5960	5970	5970	5940	21
414	20241210	113800	87633910	5970	5970	5970	5970	15
415	20241210	113700	87544360	5970	5970	5970	5970	8
416	20241210	113600	87496600	5980	5980	5980	5980	15
417	20241210	113500	87406900	5980	5980	5980	5970	72
418	20241210	113400	86976510	5970	5980	5980	5920	34
419	20241210	113300	86774570	5980	5970	5980	5970	427
420	20241210	113200	84224760	5970	5970	5970	5970	123
421	20241210	113100	83490450	5970	5970	5970	5970	15
422	20241210	113000	83400900	5960	5960	5960	5960	38
423	20241210	112900	83174420	5960	5960	5960	5960	8
424	20241210	112800	83126740	5960	5960	5960	5960	15
425	20241210	112700	83037340	5960	5960	5960	5960	16
426	20241210	112600	82941980	5960	5960	5960	5960	8
427	20241210	112500	82894300	5960	5960	5960	5960	8
428	20241210	112400	82846620	5900	5970	5970	5900	224
429	20241210	112300	81518500	5970	5970	5970	5970	8
430	20241210	112200	81470740	5970	5970	5970	5970	9
431	20241210	112100	81417010	5970	5970	5970	5970	15
432	20241210	112000	81327460	5930	5970	5970	5930	32
433	20241210	111900	81137380	5970	5960	5970	5960	8
434	20241210	111800	81089630	5960	5970	5970	5960	8
435	20241210	111700	81041910	5970	5970	5970	5970	8
436	20241210	111600	80994150	5970	5970	5970	5970	8
437	20241210	111500	80946390	5970	5970	5970	5970	8
438	20241210	111400	80898630	5970	5950	5970	5950	888
439	20241210	111300	75611020	5940	5920	5940	5920	822
440	20241210	111200	70733760	5920	5920	5920	5900	228
441	20241210	111100	69384540	5920	5920	5920	5920	9
442	20241210	111000	69331260	5920	5920	5920	5910	34
443	20241210	110900	69130170	5920	5920	5920	5920	8
444	20241210	110800	69082810	5920	5920	5920	5920	13
445	20241210	110700	69005850	5920	5920	5920	5920	8
446	20241210	110600	68958490	5920	5920	5920	5920	15
447	20241210	110500	68869690	5920	5920	5920	5920	8
448	20241210	110400	68822330	5920	5920	5920	5920	45
449	20241210	110300	68555930	5920	5920	5920	5910	140
450	20241210	110200	67727440	5920	5920	5920	5920	8
451	20241210	110100	67680080	5920	5920	5920	5920	15
452	20241210	110000	67591280	5920	5920	5920	5920	8
453	20241210	105900	67543920	5920	5920	5920	5920	8
454	20241210	105800	67496560	5920	5920	5920	5920	8
455	20241210	105700	67449200	5920	5920	5920	5920	8
456	20241210	105600	67401840	5920	5920	5920	5920	8
457	20241210	105500	67354480	5920	5920	5920	5920	8
458	20241210	105400	67307120	5920	5920	5920	5920	9
459	20241210	105300	67253840	5920	5920	5920	5920	8
460	20241210	105200	67206480	5920	5920	5920	5910	133
461	20241210	105100	66420370	5920	5920	5930	5920	153
462	20241210	105000	65514570	5910	5920	5920	5910	66
463	20241210	104900	65124130	5920	5920	5920	5910	12
464	20241210	104800	65053130	5920	5910	5920	5910	42
465	20241210	104700	64804730	5930	5930	5930	5910	266
466	20241210	104600	63227950	5930	5930	5930	5910	9
467	20241210	104500	63174600	5930	5930	5930	5930	8
468	20241210	104400	63127160	5930	5930	5930	5930	8
469	20241210	104300	63079720	5930	5930	5930	5930	8
470	20241210	104200	63032280	5930	5930	5930	5930	8
471	20241210	104100	62984840	5930	5930	5930	5930	8
472	20241210	104000	62937400	5930	5920	5930	5910	207
473	20241210	103900	61712020	5920	5920	5920	5920	28
474	20241210	103800	61546260	5920	5920	5920	5920	8
475	20241210	103700	61498900	5920	5920	5920	5920	8
476	20241210	103600	61451540	5920	5920	5920	5920	8
477	20241210	103500	61404180	5920	5920	5920	5920	16
478	20241210	103400	61309460	5920	5920	5920	5910	15
479	20241210	103300	61220690	5910	5910	5910	5910	105
480	20241210	103200	60600140	5910	5910	5910	5910	10
481	20241210	103100	60541040	5910	5910	5910	5910	8
482	20241210	103000	60493760	5910	5900	5910	5900	12
483	20241210	102900	60422880	5910	5920	5920	5910	11
484	20241210	102800	60357770	5920	5920	5920	5920	9
485	20241210	102700	60304490	5920	5920	5920	5920	8
486	20241210	102600	60257130	5910	5880	5910	5880	1354
487	20241210	102500	52266240	5870	5870	5870	5870	905
488	20241210	102400	46953890	5870	5870	5870	5870	8
489	20241210	102300	46906930	5870	5870	5870	5870	53
490	20241210	102200	46595820	5870	5870	5870	5870	0
491	20241210	102100	46595820	5870	5870	5870	5870	0
492	20241210	102000	46595820	5870	5870	5870	5870	0
493	20241210	101900	46595820	5870	5870	5870	5870	175
494	20241210	101800	45568570	5860	5860	5860	5860	1
495	20241210	101700	45562710	5860	5860	5860	5860	0
496	20241210	101600	45562710	5860	5860	5860	5860	0
497	20241210	101500	45562710	5860	5860	5860	5860	50
498	20241210	101400	45269710	5860	5860	5860	5860	174
499	20241210	101300	44250070	5870	5870	5870	5870	0
500	20241210	101200	44250070	5870	5870	5870	5870	15
501	20241210	101100	44162020	5860	5860	5860	5860	70
502	20241210	101000	43751820	5860	5870	5870	5860	149
503	20241210	100900	42877730	5860	5860	5860	5860	0
504	20241210	100800	42877730	5860	5860	5860	5860	4
505	20241210	100700	42854290	5870	5870	5870	5870	0
506	20241210	100600	42854290	5870	5870	5870	5870	0
507	20241210	100500	42854290	5870	5870	5870	5870	0
508	20241210	100400	42854290	5870	5870	5870	5870	82
509	20241210	100300	42372950	5870	5870	5870	5870	0
510	20241210	100200	42372950	5870	5870	5870	5870	19
511	20241210	100100	42261420	5870	5880	5880	5870	201
512	20241210	100000	41081540	5870	5870	5870	5870	100
513	20241210	095900	40494540	5880	5880	5880	5880	0
514	20241210	095800	40494540	5880	5880	5880	5880	0
515	20241210	095700	40494540	5880	5880	5880	5880	0
516	20241210	095600	40494540	5880	5880	5880	5880	1
517	20241210	095500	40488660	5890	5890	5890	5890	3
518	20241210	095400	40470990	5890	5890	5890	5890	0
519	20241210	095300	40470990	5890	5890	5890	5890	0
520	20241210	095200	40470990	5890	5890	5890	5890	0
521	20241210	095100	40470990	5890	5890	5890	5890	29
522	20241210	095000	40300180	5890	5880	5890	5880	205
523	20241210	094900	39093490	5870	5870	5870	5870	5
524	20241210	094800	39064140	5880	5880	5880	5880	0
525	20241210	094700	39064140	5880	5880	5880	5880	10
526	20241210	094600	39005340	5880	5880	5880	5880	0
527	20241210	094500	39005340	5880	5880	5880	5880	0
528	20241210	094400	39005340	5880	5880	5880	5880	10
529	20241210	094300	38946540	5880	5880	5880	5880	0
530	20241210	094200	38946540	5880	5880	5880	5880	10
531	20241210	094100	38887740	5880	5870	5880	5870	266
532	20241210	094000	37324520	5860	5860	5860	5860	0
533	20241210	093900	37324520	5860	5860	5860	5860	14
534	20241210	093800	37242480	5870	5870	5870	5870	25
535	20241210	093700	37095730	5860	5860	5860	5860	2
536	20241210	093600	37084010	5870	5870	5870	5870	0
537	20241210	093500	37084010	5870	5860	5870	5860	27
538	20241210	093400	36925780	5860	5860	5860	5860	1
539	20241210	093300	36919920	5860	5860	5860	5860	58
540	20241210	093200	36580040	5850	5850	5850	5850	13
541	20241210	093100	36503990	5850	5850	5850	5850	0
542	20241210	093000	36503990	5850	5850	5850	5850	1
543	20241210	092900	36498140	5840	5840	5850	5800	272
544	20241210	092800	34912850	5820	5820	5820	5820	200
545	20241210	092700	33748850	5820	5790	5820	5790	185
546	20241210	092600	32676650	5780	5780	5780	5780	50
547	20241210	092500	32387650	5760	5760	5760	5760	1235
548	20241210	092400	25274050	5760	5710	5770	5710	402
549	20241210	092300	22973170	5470	5470	5470	5470	0
550	20241210	092200	22973170	5470	5800	5800	5470	1707
551	20241210	092100	13334770	5800	5800	5800	5800	0
552	20241210	092000	13334770	5800	5800	5800	5800	4
553	20241210	091900	13311570	5780	5850	5850	5780	655
554	20241210	091800	9504170	5850	5860	5860	5850	346
555	20241210	091700	7477240	5860	5860	5860	5860	0
556	20241210	091600	7477240	5860	5860	5860	5860	1
557	20241210	091500	7471380	5900	5900	5900	5900	0
558	20241210	091400	7471380	5900	5900	5900	5900	20
559	20241210	091300	7353380	5900	5900	5900	5900	0
560	20241210	091200	7353380	5900	5900	5900	5900	15
561	20241210	091100	7264880	5910	5900	5910	5900	2
562	20241210	091000	7253070	5860	5850	5860	5850	296
563	20241210	090900	5518960	5850	5850	5850	5850	0
564	20241210	090800	5518960	5850	5850	5850	5850	0
565	20241210	090700	5518960	5850	5850	5850	5850	1
566	20241210	090600	5513110	5850	5850	5850	5850	0
567	20241210	090500	5513110	5850	5850	5850	5850	52
568	20241210	090400	5208910	5850	5850	5850	5850	0
569	20241210	090300	5208910	5850	5800	5850	5800	3
570	20241210	090200	5191460	5800	5800	5800	5800	0
571	20241210	090100	5191460	5800	5770	5860	5770	843
572	20241210	090000	273600	5700	5700	5700	5700	48