KissMeData/126730/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201900	188923530	9700	9700	9700	9700	132
3	20241213	201800	188923530	9700	9700	9700	9700	0
4	20241213	201700	188923530	9700	9700	9700	9700	0
5	20241213	201600	188923530	9700	9700	9700	9700	0
6	20241213	201500	188923530	9700	9700	9700	9700	0
7	20241213	201400	188923530	9700	9700	9700	9700	0
8	20241213	201300	188923530	9700	9700	9700	9700	0
9	20241213	201200	188923530	9700	9700	9700	9700	0
10	20241213	201100	188923530	9700	9700	9700	9700	0
11	20241213	201000	188923530	9700	9700	9700	9700	0
12	20241213	200900	188923530	9700	9700	9700	9700	0
13	20241213	200800	188923530	9700	9700	9700	9700	0
14	20241213	200700	188923530	9700	9700	9700	9700	0
15	20241213	200600	188923530	9700	9700	9700	9700	0
16	20241213	200500	188923530	9700	9700	9700	9700	0
17	20241213	200400	188923530	9700	9700	9700	9700	0
18	20241213	200300	188923530	9700	9700	9700	9700	0
19	20241213	200200	188923530	9700	9700	9700	9700	0
20	20241213	200100	188923530	9700	9700	9700	9700	0
21	20241213	200000	188923530	9700	9700	9700	9700	0
22	20241213	195900	188923530	9700	9700	9700	9700	0
23	20241213	195800	188923530	9700	9700	9700	9700	0
24	20241213	195700	188923530	9700	9700	9700	9700	0
25	20241213	195600	188923530	9700	9700	9700	9700	0
26	20241213	195500	188923530	9700	9700	9700	9700	0
27	20241213	195400	188923530	9700	9700	9700	9700	0
28	20241213	195300	188923530	9700	9700	9700	9700	0
29	20241213	195200	188923530	9700	9700	9700	9700	0
30	20241213	195100	188923530	9700	9700	9700	9700	0
31	20241213	195000	188923530	9700	9700	9700	9700	0
32	20241213	194900	188923530	9700	9700	9700	9700	132
33	20241213	194800	188923530	9700	9700	9700	9700	0
34	20241213	194700	188923530	9700	9700	9700	9700	0
35	20241213	194600	188923530	9700	9700	9700	9700	0
36	20241213	194500	188923530	9700	9700	9700	9700	0
37	20241213	194400	188923530	9700	9700	9700	9700	0
38	20241213	194300	188923530	9700	9700	9700	9700	0
39	20241213	194200	188923530	9700	9700	9700	9700	0
40	20241213	194100	188923530	9700	9700	9700	9700	0
41	20241213	194000	188923530	9700	9700	9700	9700	0
42	20241213	193900	188923530	9700	9700	9700	9700	0
43	20241213	193800	188923530	9700	9700	9700	9700	0
44	20241213	193700	188923530	9700	9700	9700	9700	0
45	20241213	193600	188923530	9700	9700	9700	9700	0
46	20241213	193500	188923530	9700	9700	9700	9700	0
47	20241213	193400	188923530	9700	9700	9700	9700	0
48	20241213	193300	188923530	9700	9700	9700	9700	0
49	20241213	193200	188923530	9700	9700	9700	9700	0
50	20241213	193100	188923530	9700	9700	9700	9700	0
51	20241213	193000	188923530	9700	9700	9700	9700	0
52	20241213	192900	188923530	9700	9700	9700	9700	0
53	20241213	192800	188923530	9700	9700	9700	9700	0
54	20241213	192700	188923530	9700	9700	9700	9700	0
55	20241213	192600	188923530	9700	9700	9700	9700	0
56	20241213	192500	188923530	9700	9700	9700	9700	0
57	20241213	192400	188923530	9700	9700	9700	9700	0
58	20241213	192300	188923530	9700	9700	9700	9700	0
59	20241213	192200	188923530	9700	9700	9700	9700	0
60	20241213	192100	188923530	9700	9700	9700	9700	0
61	20241213	192000	188923530	9700	9700	9700	9700	0
62	20241213	191900	188923530	9700	9700	9700	9700	132
63	20241213	191800	188923530	9700	9700	9700	9700	0
64	20241213	191700	188923530	9700	9700	9700	9700	0
65	20241213	191600	188923530	9700	9700	9700	9700	0
66	20241213	191500	188923530	9700	9700	9700	9700	0
67	20241213	191400	188923530	9700	9700	9700	9700	0
68	20241213	191300	188923530	9700	9700	9700	9700	0
69	20241213	191200	188923530	9700	9700	9700	9700	0
70	20241213	191100	188923530	9700	9700	9700	9700	0
71	20241213	191000	188923530	9700	9700	9700	9700	0
72	20241213	190900	188923530	9700	9700	9700	9700	0
73	20241213	190800	188923530	9700	9700	9700	9700	0
74	20241213	190700	188923530	9700	9700	9700	9700	0
75	20241213	190600	188923530	9700	9700	9700	9700	0
76	20241213	190500	188923530	9700	9700	9700	9700	0
77	20241213	190400	188923530	9700	9700	9700	9700	0
78	20241213	190300	188923530	9700	9700	9700	9700	0
79	20241213	190200	188923530	9700	9700	9700	9700	0
80	20241213	190100	188923530	9700	9700	9700	9700	0
81	20241213	190000	188923530	9700	9700	9700	9700	0
82	20241213	185900	188923530	9700	9700	9700	9700	0
83	20241213	185800	188923530	9700	9700	9700	9700	0
84	20241213	185700	188923530	9700	9700	9700	9700	0
85	20241213	185600	188923530	9700	9700	9700	9700	0
86	20241213	185500	188923530	9700	9700	9700	9700	0
87	20241213	185400	188923530	9700	9700	9700	9700	0
88	20241213	185300	188923530	9700	9700	9700	9700	0
89	20241213	185200	188923530	9700	9700	9700	9700	0
90	20241213	185100	188923530	9700	9700	9700	9700	0
91	20241213	185000	188923530	9700	9700	9700	9700	0
92	20241213	184900	188923530	9700	9700	9700	9700	132
93	20241213	184800	188923530	9700	9700	9700	9700	0
94	20241213	184700	188923530	9700	9700	9700	9700	0
95	20241213	184600	188923530	9700	9700	9700	9700	0
96	20241213	184500	188923530	9700	9700	9700	9700	0
97	20241213	184400	188923530	9700	9700	9700	9700	0
98	20241213	184300	188923530	9700	9700	9700	9700	0
99	20241213	184200	188923530	9700	9700	9700	9700	0
100	20241213	184100	188923530	9700	9700	9700	9700	0
101	20241213	184000	188923530	9700	9700	9700	9700	0
102	20241213	183900	188923530	9700	9700	9700	9700	0
103	20241213	183800	188923530	9700	9700	9700	9700	0
104	20241213	183700	188923530	9700	9700	9700	9700	0
105	20241213	183600	188923530	9700	9700	9700	9700	0
106	20241213	183500	188923530	9700	9700	9700	9700	0
107	20241213	183400	188923530	9700	9700	9700	9700	0
108	20241213	183300	188923530	9700	9700	9700	9700	0
109	20241213	183200	188923530	9700	9700	9700	9700	0
110	20241213	183100	188923530	9700	9700	9700	9700	0
111	20241213	183000	188923530	9700	9700	9700	9700	0
112	20241213	182900	188923530	9700	9700	9700	9700	0
113	20241213	182800	188923530	9700	9700	9700	9700	0
114	20241213	182700	188923530	9700	9700	9700	9700	0
115	20241213	182600	188923530	9700	9700	9700	9700	0
116	20241213	182500	188923530	9700	9700	9700	9700	0
117	20241213	182400	188923530	9700	9700	9700	9700	0
118	20241213	182300	188923530	9700	9700	9700	9700	0
119	20241213	182200	188923530	9700	9700	9700	9700	0
120	20241213	182100	188923530	9700	9700	9700	9700	0
121	20241213	182000	188923530	9700	9700	9700	9700	0
122	20241213	181900	188923530	9700	9700	9700	9700	132
123	20241213	181800	188923530	9700	9700	9700	9700	0
124	20241213	181700	188923530	9700	9700	9700	9700	0
125	20241213	181600	188923530	9700	9700	9700	9700	0
126	20241213	181500	188923530	9700	9700	9700	9700	0
127	20241213	181400	188923530	9700	9700	9700	9700	0
128	20241213	181300	188923530	9700	9700	9700	9700	0
129	20241213	181200	188923530	9700	9700	9700	9700	0
130	20241213	181100	188923530	9700	9700	9700	9700	0
131	20241213	181000	188923530	9700	9700	9700	9700	0
132	20241213	180900	188923530	9700	9700	9700	9700	0
133	20241213	180800	188923530	9700	9700	9700	9700	0
134	20241213	180700	188923530	9700	9700	9700	9700	0
135	20241213	180600	188923530	9700	9700	9700	9700	0
136	20241213	180500	188923530	9700	9700	9700	9700	0
137	20241213	180400	188923530	9700	9700	9700	9700	0
138	20241213	180300	188923530	9700	9700	9700	9700	0
139	20241213	180200	188923530	9700	9700	9700	9700	0
140	20241213	180100	188923530	9700	9700	9700	9700	0
141	20241213	180000	188923530	9700	9700	9700	9700	0
142	20241213	175900	188923530	9700	9700	9700	9700	0
143	20241213	175800	188923530	9700	9700	9700	9700	0
144	20241213	175700	188923530	9700	9700	9700	9700	0
145	20241213	175600	188923530	9700	9700	9700	9700	0
146	20241213	175500	188923530	9700	9700	9700	9700	0
147	20241213	175400	188923530	9700	9700	9700	9700	0
148	20241213	175300	188923530	9700	9700	9700	9700	0
149	20241213	175200	188923530	9700	9700	9700	9700	0
150	20241213	175100	188923530	9700	9700	9700	9700	0
151	20241213	175000	188923530	9700	9700	9700	9700	0
152	20241213	174900	188923530	9700	9700	9700	9700	132
153	20241213	174800	188923530	9700	9700	9700	9700	0
154	20241213	174700	188923530	9700	9700	9700	9700	0
155	20241213	174600	188923530	9700	9700	9700	9700	0
156	20241213	174500	188923530	9700	9700	9700	9700	0
157	20241213	174400	188923530	9700	9700	9700	9700	0
158	20241213	174300	188923530	9700	9700	9700	9700	0
159	20241213	174200	188923530	9700	9700	9700	9700	0
160	20241213	174100	188923530	9700	9700	9700	9700	0
161	20241213	174000	188923530	9700	9700	9700	9700	0
162	20241213	173900	188923530	9700	9700	9700	9700	0
163	20241213	173800	188923530	9700	9700	9700	9700	0
164	20241213	173700	188923530	9700	9700	9700	9700	0
165	20241213	173600	188923530	9700	9700	9700	9700	0
166	20241213	173500	188923530	9700	9700	9700	9700	0
167	20241213	173400	188923530	9700	9700	9700	9700	0
168	20241213	173300	188923530	9700	9700	9700	9700	0
169	20241213	173200	188923530	9700	9700	9700	9700	0
170	20241213	173100	188923530	9700	9700	9700	9700	0
171	20241213	173000	188923530	9700	9700	9700	9700	0
172	20241213	172900	188923530	9700	9700	9700	9700	0
173	20241213	172800	188923530	9700	9700	9700	9700	0
174	20241213	172700	188923530	9700	9700	9700	9700	0
175	20241213	172600	188923530	9700	9700	9700	9700	0
176	20241213	172500	188923530	9700	9700	9700	9700	0
177	20241213	172400	188923530	9700	9700	9700	9700	0
178	20241213	172300	188923530	9700	9700	9700	9700	0
179	20241213	172200	188923530	9700	9700	9700	9700	0
180	20241213	172100	188923530	9700	9700	9700	9700	0
181	20241213	172000	188923530	9700	9700	9700	9700	0
182	20241213	171900	188923530	9700	9700	9700	9700	132
183	20241213	171800	188923530	9700	9700	9700	9700	0
184	20241213	171700	188923530	9700	9700	9700	9700	0
185	20241213	171600	188923530	9700	9700	9700	9700	0
186	20241213	171500	188923530	9700	9700	9700	9700	0
187	20241213	171400	188923530	9700	9700	9700	9700	0
188	20241213	171300	188923530	9700	9700	9700	9700	0
189	20241213	171200	188923530	9700	9700	9700	9700	0
190	20241213	171100	188923530	9700	9700	9700	9700	0
191	20241213	171000	188923530	9700	9700	9700	9700	0
192	20241213	170900	188923530	9700	9700	9700	9700	0
193	20241213	170800	188923530	9700	9700	9700	9700	0
194	20241213	170700	188923530	9700	9700	9700	9700	0
195	20241213	170600	188923530	9700	9700	9700	9700	0
196	20241213	170500	188923530	9700	9700	9700	9700	0
197	20241213	170400	188923530	9700	9700	9700	9700	0
198	20241213	170300	188923530	9700	9700	9700	9700	0
199	20241213	170200	188923530	9700	9700	9700	9700	0
200	20241213	170100	188923530	9700	9700	9700	9700	0
201	20241213	170000	188923530	9700	9700	9700	9700	0
202	20241213	165900	188923530	9700	9700	9700	9700	0
203	20241213	165800	188923530	9700	9700	9700	9700	0
204	20241213	165700	188923530	9700	9700	9700	9700	0
205	20241213	165600	188923530	9700	9700	9700	9700	0
206	20241213	165500	188923530	9700	9700	9700	9700	0
207	20241213	165400	188923530	9700	9700	9700	9700	0
208	20241213	165300	188923530	9700	9700	9700	9700	0
209	20241213	165200	188923530	9700	9700	9700	9700	0
210	20241213	165100	188923530	9700	9700	9700	9700	0
211	20241213	165000	188923530	9700	9700	9700	9700	0
212	20241213	164900	188923530	9700	9700	9700	9700	132
213	20241213	164800	188923530	9700	9700	9700	9700	0
214	20241213	164700	188923530	9700	9700	9700	9700	0
215	20241213	164600	188923530	9700	9700	9700	9700	0
216	20241213	164500	188923530	9700	9700	9700	9700	0
217	20241213	164400	188923530	9700	9700	9700	9700	0
218	20241213	164300	188923530	9700	9700	9700	9700	0
219	20241213	164200	188923530	9700	9700	9700	9700	0
220	20241213	164100	188923530	9700	9700	9700	9700	0
221	20241213	164000	188923530	9700	9700	9700	9700	0
222	20241213	163900	188923530	9700	9700	9700	9700	0
223	20241213	163800	188923530	9700	9700	9700	9700	0
224	20241213	163700	188923530	9700	9700	9700	9700	0
225	20241213	163600	188923530	9700	9700	9700	9700	0
226	20241213	163500	188923530	9700	9700	9700	9700	0
227	20241213	163400	188923530	9700	9700	9700	9700	0
228	20241213	163300	188923530	9700	9700	9700	9700	0
229	20241213	163200	188923530	9700	9700	9700	9700	0
230	20241213	163100	188923530	9700	9700	9700	9700	0
231	20241213	163000	188923530	9700	9700	9700	9700	0
232	20241213	162900	188923530	9700	9700	9700	9700	0
233	20241213	162800	188923530	9700	9700	9700	9700	0
234	20241213	162700	188923530	9700	9700	9700	9700	0
235	20241213	162600	188923530	9700	9700	9700	9700	0
236	20241213	162500	188923530	9700	9700	9700	9700	0
237	20241213	162400	188923530	9700	9700	9700	9700	0
238	20241213	162300	188923530	9700	9700	9700	9700	0
239	20241213	162200	188923530	9700	9700	9700	9700	0
240	20241213	162100	188923530	9700	9700	9700	9700	0
241	20241213	162000	188923530	9700	9700	9700	9700	0
242	20241213	161900	188923530	9700	9700	9700	9700	132
243	20241213	161800	188923530	9700	9700	9700	9700	0
244	20241213	161700	188923530	9700	9700	9700	9700	0
245	20241213	161600	188923530	9700	9700	9700	9700	0
246	20241213	161500	188923530	9700	9700	9700	9700	0
247	20241213	161400	188923530	9700	9700	9700	9700	0
248	20241213	161300	188923530	9700	9700	9700	9700	0
249	20241213	161200	188923530	9700	9700	9700	9700	0
250	20241213	161100	188923530	9700	9700	9700	9700	0
251	20241213	161000	188923530	9700	9700	9700	9700	0
252	20241213	160900	188923530	9700	9700	9700	9700	0
253	20241213	160800	188923530	9700	9700	9700	9700	0
254	20241213	160700	188923530	9700	9700	9700	9700	0
255	20241213	160600	188923530	9700	9700	9700	9700	0
256	20241213	160500	188923530	9700	9700	9700	9700	0
257	20241213	160400	188923530	9700	9700	9700	9700	0
258	20241213	160300	188923530	9700	9700	9700	9700	0
259	20241213	160200	188923530	9700	9700	9700	9700	0
260	20241213	160100	188923530	9700	9700	9700	9700	0
261	20241213	160000	188923530	9700	9700	9700	9700	0
262	20241213	155900	188923530	9700	9700	9700	9700	0
263	20241213	155800	188923530	9700	9700	9700	9700	0
264	20241213	155700	188923530	9700	9700	9700	9700	0
265	20241213	155600	188923530	9700	9700	9700	9700	0
266	20241213	155500	188923530	9700	9700	9700	9700	0
267	20241213	155400	188923530	9700	9700	9700	9700	0
268	20241213	155300	188923530	9700	9700	9700	9700	0
269	20241213	155200	188923530	9700	9700	9700	9700	0
270	20241213	155100	188923530	9700	9700	9700	9700	0
271	20241213	155000	188923530	9700	9700	9700	9700	0
272	20241213	154900	188923530	9700	9700	9700	9700	132
273	20241213	154800	188923530	9700	9700	9700	9700	0
274	20241213	154700	188923530	9700	9700	9700	9700	0
275	20241213	154600	188923530	9700	9700	9700	9700	0
276	20241213	154500	188923530	9700	9700	9700	9700	0
277	20241213	154400	188923530	9700	9700	9700	9700	0
278	20241213	154300	188923530	9700	9700	9700	9700	0
279	20241213	154200	188923530	9700	9700	9700	9700	0
280	20241213	154100	188923530	9700	9700	9700	9700	0
281	20241213	154000	188923530	9700	9700	9700	9700	0
282	20241213	153900	188923530	9700	9700	9700	9700	0
283	20241213	153800	188923530	9700	9700	9700	9700	0
284	20241213	153700	188923530	9700	9700	9700	9700	0
285	20241213	153600	188923530	9700	9700	9700	9700	0
286	20241213	153500	188923530	9700	9700	9700	9700	0
287	20241213	153400	188923530	9700	9700	9700	9700	0
288	20241213	153300	188923530	9700	9700	9700	9700	0
289	20241213	153200	188923530	9700	9700	9700	9700	0
290	20241213	153100	188923530	9700	9700	9700	9700	0
291	20241213	153000	188923530	9700	9700	9700	9700	132
292	20241213	152900	187643130	9690	9690	9690	9690	0
293	20241213	152800	187643130	9690	9690	9690	9690	0
294	20241213	152700	187643130	9690	9690	9690	9690	0
295	20241213	152600	187643130	9690	9690	9690	9690	0
296	20241213	152500	187643130	9690	9690	9690	9690	0
297	20241213	152400	187643130	9690	9690	9690	9690	0
298	20241213	152300	187643130	9690	9690	9690	9690	0
299	20241213	152200	187643130	9690	9690	9690	9690	0
300	20241213	152100	187643130	9690	9690	9690	9690	0
301	20241213	152000	187643130	9690	9690	9690	9690	0
302	20241213	151900	187643130	9690	9700	9700	9690	27
303	20241213	151800	187381330	9680	9680	9680	9680	2
304	20241213	151700	187361970	9700	9700	9700	9700	0
305	20241213	151600	187361970	9700	9700	9700	9700	0
306	20241213	151500	187361970	9700	9680	9700	9680	10
307	20241213	151400	187265070	9700	9700	9700	9700	0
308	20241213	151300	187265070	9700	9690	9700	9690	26
309	20241213	151200	187013120	9700	9700	9700	9700	0
310	20241213	151100	187013120	9700	9700	9700	9700	1
311	20241213	151000	187003420	9700	9700	9700	9700	0
312	20241213	150900	187003420	9700	9690	9700	9690	26
313	20241213	150800	186751470	9700	9700	9700	9700	0
314	20241213	150700	186751470	9700	9700	9700	9700	4
315	20241213	150600	186712670	9700	9690	9700	9690	2
316	20241213	150500	186693280	9700	9700	9700	9700	0
317	20241213	150400	186693280	9700	9700	9700	9700	0
318	20241213	150300	186693280	9700	9690	9700	9690	2
319	20241213	150200	186673890	9700	9700	9700	9700	0
320	20241213	150100	186673890	9700	9700	9700	9700	0
321	20241213	150000	186673890	9700	9690	9700	9690	2
322	20241213	145900	186654500	9700	9700	9700	9700	0
323	20241213	145800	186654500	9700	9700	9700	9700	0
324	20241213	145700	186654500	9700	9690	9700	9690	2
325	20241213	145600	186635110	9700	9700	9700	9700	0
326	20241213	145500	186635110	9700	9680	9700	9650	196
327	20241213	145400	184740330	9690	9690	9690	9690	1
328	20241213	145300	184730640	9690	9690	9690	9690	11
329	20241213	145200	184624050	9680	9680	9680	9680	13
330	20241213	145100	184498210	9700	9700	9700	9700	0
331	20241213	145000	184498210	9700	9700	9700	9700	0
332	20241213	144900	184498210	9700	9690	9700	9690	17
333	20241213	144800	184333470	9720	9720	9720	9720	0
334	20241213	144700	184333470	9720	9720	9720	9720	0
335	20241213	144600	184333470	9720	9720	9720	9720	0
336	20241213	144500	184333470	9720	9720	9720	9720	0
337	20241213	144400	184333470	9720	9720	9720	9720	0
338	20241213	144300	184333470	9720	9720	9720	9720	0
339	20241213	144200	184333470	9720	9720	9720	9720	0
340	20241213	144100	184333470	9720	9710	9720	9710	2
341	20241213	144000	184314040	9720	9720	9720	9720	0
342	20241213	143900	184314040	9720	9660	9720	9660	9
343	20241213	143800	184227040	9690	9690	9690	9690	176
344	20241213	143700	182521600	9730	9730	9730	9730	0
345	20241213	143600	182521600	9730	9730	9730	9730	0
346	20241213	143500	182521600	9730	9720	9730	9720	22
347	20241213	143400	182307550	9730	9730	9730	9730	3
348	20241213	143300	182278360	9690	9720	9720	9690	103
349	20241213	143200	181278790	9730	9730	9730	9730	0
350	20241213	143100	181278790	9730	9730	9730	9730	1
351	20241213	143000	181269060	9740	9740	9740	9740	0
352	20241213	142900	181269060	9740	9730	9740	9730	3
353	20241213	142800	181239860	9740	9740	9740	9740	0
354	20241213	142700	181239860	9740	9730	9740	9730	66
355	20241213	142600	180597030	9720	9720	9720	9720	1
356	20241213	142500	180587310	9730	9730	9730	9730	2
357	20241213	142400	180567850	9740	9740	9740	9740	0
358	20241213	142300	180567850	9740	9740	9740	9740	2
359	20241213	142200	180548370	9740	9730	9740	9730	53
360	20241213	142100	180032660	9730	9720	9730	9720	2
361	20241213	142000	180013210	9730	9730	9730	9730	0
362	20241213	141900	180013210	9730	9730	9730	9730	0
363	20241213	141800	180013210	9730	9690	9730	9690	512
364	20241213	141700	175034690	9710	9710	9710	9710	0
365	20241213	141600	175034690	9710	9690	9710	9690	3
366	20241213	141500	175005600	9720	9710	9720	9710	2
367	20241213	141400	174986170	9720	9720	9720	9720	0
368	20241213	141300	174986170	9720	9660	9720	9660	11
369	20241213	141200	174879590	9720	9720	9720	9720	0
370	20241213	141100	174879590	9720	9720	9720	9720	2
371	20241213	141000	174860150	9720	9720	9720	9720	0
372	20241213	140900	174860150	9720	9710	9720	9710	2
373	20241213	140800	174840720	9720	9720	9720	9720	0
374	20241213	140700	174840720	9720	9720	9720	9720	0
375	20241213	140600	174840720	9720	9710	9720	9710	5
376	20241213	140500	174792130	9720	9660	9720	9660	8
377	20241213	140400	174714750	9670	9670	9670	9670	0
378	20241213	140300	174714750	9670	9670	9670	9670	6
379	20241213	140200	174656730	9710	9710	9710	9710	0
380	20241213	140100	174656730	9710	9700	9710	9700	50
381	20241213	140000	174171240	9710	9710	9710	9710	9
382	20241213	135900	174083850	9710	9710	9710	9710	0
383	20241213	135800	174083850	9710	9710	9710	9710	0
384	20241213	135700	174083850	9710	9700	9710	9700	9
385	20241213	135600	173996470	9710	9710	9710	9710	5
386	20241213	135500	173947920	9670	9700	9710	9670	11
387	20241213	135400	173841200	9710	9710	9710	9710	0
388	20241213	135300	173841200	9710	9710	9710	9710	9
389	20241213	135200	173753810	9710	9710	9710	9710	0
390	20241213	135100	173753810	9710	9720	9720	9710	11
391	20241213	135000	173646910	9720	9710	9720	9710	11
392	20241213	134900	173540000	9680	9680	9680	9680	0
393	20241213	134800	173540000	9680	9680	9680	9680	0
394	20241213	134700	173540000	9680	9690	9690	9680	29
395	20241213	134600	173259020	9720	9720	9720	9720	11
396	20241213	134500	173152100	9700	9700	9700	9700	0
397	20241213	134400	173152100	9700	9730	9730	9700	37
398	20241213	134300	172792150	9730	9710	9730	9700	10
399	20241213	134200	172695080	9740	9720	9740	9720	18
400	20241213	134100	172520040	9720	9720	9720	9720	1
401	20241213	134000	172510320	9710	9710	9710	9710	60
402	20241213	133900	171927720	9710	9710	9710	9710	0
403	20241213	133800	171927720	9710	9710	9710	9710	25
404	20241213	133700	171684970	9710	9710	9710	9650	58
405	20241213	133600	171122100	9710	9710	9710	9710	0
406	20241213	133500	171122100	9710	9710	9710	9710	10
407	20241213	133400	171025000	9720	9680	9720	9680	10
408	20241213	133300	170928160	9720	9720	9720	9720	9
409	20241213	133200	170840680	9730	9730	9730	9730	0
410	20241213	133100	170840680	9730	9730	9730	9730	9
411	20241213	133000	170753110	9730	9730	9730	9730	0
412	20241213	132900	170753110	9730	9730	9730	9730	11
413	20241213	132800	170646080	9740	9740	9740	9740	0
414	20241213	132700	170646080	9740	9740	9740	9740	40
415	20241213	132600	170256480	9740	9730	9740	9730	5
416	20241213	132500	170207790	9740	9740	9740	9740	0
417	20241213	132400	170207790	9740	9720	9740	9720	163
418	20241213	132300	168620190	9700	9710	9710	9700	37
419	20241213	132200	168261200	9690	9700	9700	9690	48
420	20241213	132100	167795830	9750	9750	9750	9750	0
421	20241213	132000	167795830	9750	9750	9750	9750	10
422	20241213	131900	167698330	9760	9760	9760	9760	1
423	20241213	131800	167688570	9750	9630	9750	9630	7
424	20241213	131700	167620960	9620	9630	9630	9620	424
425	20241213	131600	163540080	9650	9740	9740	9650	685
426	20241213	131500	156917220	9740	9740	9740	9740	0
427	20241213	131400	156917220	9740	9740	9740	9740	3
428	20241213	131300	156888000	9740	9740	9740	9740	10
429	20241213	131200	156790600	9740	9740	9740	9740	0
430	20241213	131100	156790600	9740	9740	9740	9740	9
431	20241213	131000	156702940	9740	9740	9740	9740	0
432	20241213	130900	156702940	9740	9740	9750	9740	42
433	20241213	130800	156293670	9750	9750	9750	9750	40
434	20241213	130700	155903670	9750	9730	9750	9700	131
435	20241213	130600	154631470	9730	9740	9750	9730	36
436	20241213	130500	154280540	9750	9720	9750	9700	106
437	20241213	130400	153251210	9750	9750	9750	9750	0
438	20241213	130300	153251210	9750	9750	9750	9750	0
439	20241213	130200	153251210	9750	9750	9750	9750	10
440	20241213	130100	153153710	9750	9750	9750	9750	29
441	20241213	130000	152870960	9750	9750	9750	9740	421
442	20241213	125900	148766220	9750	9730	9770	9710	1099
443	20241213	125800	138059280	9730	9730	9730	9730	15
444	20241213	125700	137913330	9730	9720	9730	9720	45
445	20241213	125600	137475900	9730	9720	9730	9720	601
446	20241213	125500	131634080	9710	9710	9710	9710	0
447	20241213	125400	131634080	9710	9720	9720	9710	11
448	20241213	125300	131527170	9720	9720	9720	9720	139
449	20241213	125200	130176090	9720	9720	9720	9720	10
450	20241213	125100	130078890	9710	9720	9720	9710	66
451	20241213	125000	129437380	9720	9720	9720	9720	2
452	20241213	124900	129417940	9730	9710	9730	9710	521
453	20241213	124800	124354560	9720	9710	9720	9710	83
454	20241213	124700	123548610	9710	9710	9710	9710	99
455	20241213	124600	122587320	9710	9700	9710	9700	22
456	20241213	124500	122373710	9720	9720	9720	9720	10
457	20241213	124400	122276510	9720	9720	9720	9720	0
458	20241213	124300	122276510	9720	9720	9720	9710	16
459	20241213	124200	122121030	9720	9720	9720	9720	2
460	20241213	124100	122101590	9720	9720	9720	9720	0
461	20241213	124000	122101590	9720	9710	9720	9700	88
462	20241213	123900	121247620	9650	9650	9650	9650	94
463	20241213	123800	120340520	9720	9710	9720	9710	19
464	20241213	123700	120155850	9720	9720	9720	9720	0
465	20241213	123600	120155850	9720	9720	9720	9720	11
466	20241213	123500	120048930	9720	9710	9720	9710	9
467	20241213	123400	119961530	9720	9710	9720	9710	2
468	20241213	123300	119942100	9700	9700	9700	9700	30
469	20241213	123200	119651100	9720	9710	9720	9710	13
470	20241213	123100	119524760	9720	9720	9720	9710	34
471	20241213	123000	119194510	9720	9720	9720	9720	0
472	20241213	122900	119194510	9720	9700	9720	9700	213
473	20241213	122800	117126180	9700	9660	9700	9660	1398
474	20241213	122700	103588740	9660	9620	9660	9620	11
475	20241213	122600	103482880	9650	9650	9650	9650	0
476	20241213	122500	103482880	9650	9660	9660	9650	11
477	20241213	122400	103376630	9660	9620	9660	9620	10
478	20241213	122300	103280390	9620	9660	9660	9620	100
479	20241213	122200	102316590	9660	9660	9660	9660	0
480	20241213	122100	102316590	9660	9670	9670	9660	321
481	20241213	122000	99212850	9660	9660	9660	9650	193
482	20241213	121900	97348480	9660	9660	9660	9660	9
483	20241213	121800	97261540	9650	9650	9650	9650	0
484	20241213	121700	97261540	9650	9650	9650	9650	1
485	20241213	121600	97251890	9660	9650	9660	9650	10
486	20241213	121500	97155300	9660	9660	9660	9660	0
487	20241213	121400	97155300	9660	9660	9660	9660	10
488	20241213	121300	97058700	9660	9660	9660	9660	0
489	20241213	121200	97058700	9660	9650	9660	9650	10
490	20241213	121100	96962110	9660	9660	9660	9660	0
491	20241213	121000	96962110	9660	9660	9660	9660	9
492	20241213	120900	96875170	9660	9660	9660	9660	10
493	20241213	120800	96778570	9610	9610	9610	9610	0
494	20241213	120700	96778570	9610	9650	9650	9610	100
495	20241213	120600	95816980	9670	9660	9670	9660	2
496	20241213	120500	95797650	9670	9660	9670	9660	13
497	20241213	120400	95671960	9630	9630	9630	9630	27
498	20241213	120300	95411950	9620	9620	9620	9620	1
499	20241213	120200	95402330	9670	9670	9670	9670	0
500	20241213	120100	95402330	9670	9670	9670	9670	9
501	20241213	120000	95315300	9680	9670	9680	9670	2
502	20241213	115900	95295950	9680	9680	9680	9680	10
503	20241213	115800	95199150	9680	9620	9680	9620	11
504	20241213	115700	95093220	9680	9680	9680	9680	0
505	20241213	115600	95093220	9680	9680	9680	9680	10
506	20241213	115500	94996420	9680	9680	9680	9680	20
507	20241213	115400	94802820	9670	9670	9670	9670	10
508	20241213	115300	94706120	9670	9670	9670	9670	130
509	20241213	115200	93449020	9670	9660	9670	9660	10
510	20241213	115100	93352330	9670	9670	9670	9670	0
511	20241213	115000	93352330	9670	9660	9670	9660	10
512	20241213	114900	93255670	9660	9660	9660	9660	0
513	20241213	114800	93255670	9660	9660	9670	9660	10
514	20241213	114700	93159020	9660	9660	9660	9660	6
515	20241213	114600	93101060	9660	9660	9660	9660	0
516	20241213	114500	93101060	9660	9660	9660	9660	10
517	20241213	114400	93004460	9660	9660	9660	9660	0
518	20241213	114300	93004460	9660	9650	9660	9650	9
519	20241213	114200	92917530	9660	9660	9660	9660	0
520	20241213	114100	92917530	9660	9660	9660	9660	10
521	20241213	114000	92820930	9650	9650	9650	9650	1
522	20241213	113900	92811280	9650	9650	9650	9650	10
523	20241213	113800	92714780	9650	9650	9650	9650	0
524	20241213	113700	92714780	9650	9650	9650	9650	10
525	20241213	113600	92618280	9650	9650	9650	9650	13
526	20241213	113500	92492830	9650	9650	9650	9650	0
527	20241213	113400	92492830	9650	9600	9650	9600	112
528	20241213	113300	91417550	9640	9640	9640	9640	0
529	20241213	113200	91417550	9640	9640	9640	9640	10
530	20241213	113100	91321150	9650	9640	9650	9640	10
531	20241213	113000	91224660	9650	9650	9650	9650	10
532	20241213	112900	91128160	9660	9660	9660	9660	0
533	20241213	112800	91128160	9660	9660	9660	9660	10
534	20241213	112700	91031560	9660	9660	9660	9660	1
535	20241213	112600	91021900	9590	9650	9650	9590	77
536	20241213	112500	90282370	9650	9650	9650	9650	5
537	20241213	112400	90234120	9680	9630	9680	9630	5
538	20241213	112300	90185920	9620	9620	9620	9620	383
539	20241213	112200	86501460	9680	9680	9680	9680	9
540	20241213	112100	86414340	9670	9670	9670	9670	9
541	20241213	112000	86327310	9690	9680	9690	9680	11
542	20241213	111900	86220730	9660	9660	9660	9660	26
543	20241213	111800	85969570	9660	9680	9680	9660	72
544	20241213	111700	85273850	9680	9680	9680	9670	336
545	20241213	111600	82021380	9680	9680	9680	9680	0
546	20241213	111500	82021380	9680	9670	9680	9670	9
547	20241213	111400	81934270	9680	9680	9680	9680	0
548	20241213	111300	81934270	9680	9680	9680	9680	0
549	20241213	111200	81934270	9680	9660	9680	9660	210
550	20241213	111100	79901590	9680	9680	9680	9680	0
551	20241213	111000	79901590	9680	9670	9680	9670	10
552	20241213	110900	79804800	9680	9680	9680	9680	0
553	20241213	110800	79804800	9680	9680	9680	9680	9
554	20241213	110700	79717680	9680	9680	9680	9680	0
555	20241213	110600	79717680	9680	9640	9680	9640	18
556	20241213	110500	79544000	9640	9660	9660	9640	14
557	20241213	110400	79408960	9650	9650	9650	9650	38
558	20241213	110300	79042260	9650	9650	9650	9650	1
559	20241213	110200	79032610	9600	9590	9600	9590	43
560	20241213	110100	78620170	9590	9600	9600	9590	572
561	20241213	110000	73129890	9610	9630	9630	9610	59
562	20241213	105900	72562260	9640	9640	9640	9640	17
563	20241213	105800	72398380	9640	9640	9640	9640	2
564	20241213	105700	72379100	9670	9660	9670	9640	103
565	20241213	105600	71386130	9640	9640	9640	9640	63
566	20241213	105500	70778810	9670	9670	9670	9670	11
567	20241213	105400	70672440	9680	9680	9680	9680	0
568	20241213	105300	70672440	9680	9670	9680	9670	10
569	20241213	105200	70575710	9670	9670	9670	9670	0
570	20241213	105100	70575710	9670	9670	9670	9670	4
571	20241213	105000	70537030	9680	9680	9680	9680	10
572	20241213	104900	70440230	9680	9680	9680	9680	10
573	20241213	104800	70343430	9670	9670	9670	9670	1
574	20241213	104700	70333760	9680	9680	9680	9680	19
575	20241213	104600	70149840	9670	9670	9670	9670	11
576	20241213	104500	70043470	9680	9680	9680	9680	0
577	20241213	104400	70043470	9680	9680	9680	9680	18
578	20241213	104300	69869230	9670	9670	9670	9670	1
579	20241213	104200	69859560	9640	9640	9640	9640	0
580	20241213	104100	69859560	9640	9640	9640	9640	264
581	20241213	104000	67314600	9640	9670	9670	9640	108
582	20241213	103900	66271530	9670	9670	9670	9660	18
583	20241213	103800	66097480	9670	9670	9670	9670	18
584	20241213	103700	65923420	9620	9660	9660	9620	124
585	20241213	103600	64730500	9620	9620	9620	9620	41
586	20241213	103500	64336080	9680	9680	9680	9680	10
587	20241213	103400	64239280	9690	9690	9690	9690	0
588	20241213	103300	64239280	9690	9680	9690	9680	202
589	20241213	103200	62283820	9680	9680	9680	9680	59
590	20241213	103100	61712700	9680	9680	9680	9680	10
591	20241213	103000	61615900	9680	9680	9680	9680	0
592	20241213	102900	61615900	9680	9680	9680	9680	40
593	20241213	102800	61228700	9680	9680	9680	9680	10
594	20241213	102700	61131900	9680	9620	9680	9620	14
595	20241213	102600	60996860	9690	9690	9690	9690	11
596	20241213	102500	60890270	9690	9690	9690	9690	179
597	20241213	102400	59155760	9690	9690	9690	9690	210
598	20241213	102300	57120860	9680	9680	9680	9680	10
599	20241213	102200	57024060	9690	9680	9690	9680	129
600	20241213	102100	55775330	9660	9660	9660	9660	0
601	20241213	102000	55775330	9660	9640	9660	9640	230
602	20241213	101900	53555210	9660	9660	9660	9660	0
603	20241213	101800	53555210	9660	9660	9660	9660	0
604	20241213	101700	53555210	9660	9660	9660	9660	0
605	20241213	101600	53555210	9660	9660	9660	9660	4
606	20241213	101500	53516570	9680	9680	9680	9680	0
607	20241213	101400	53516570	9680	9680	9680	9680	1
608	20241213	101300	53506890	9690	9690	9690	9690	0
609	20241213	101200	53506890	9690	9690	9690	9690	0
610	20241213	101100	53506890	9690	9690	9690	9680	12
611	20241213	101000	53390710	9680	9680	9680	9680	50
612	20241213	100900	52906710	9690	9690	9690	9690	0
613	20241213	100800	52906710	9690	9690	9690	9680	115
614	20241213	100700	51792880	9690	9680	9690	9620	65
615	20241213	100600	51164080	9680	9680	9680	9680	0
616	20241213	100500	51164080	9680	9680	9680	9680	0
617	20241213	100400	51164080	9680	9680	9680	9680	1
618	20241213	100300	51154400	9680	9680	9680	9680	0
619	20241213	100200	51154400	9680	9680	9680	9680	0
620	20241213	100100	51154400	9680	9650	9680	9610	442
621	20241213	100000	46896040	9650	9650	9650	9650	105
622	20241213	095900	45882790	9690	9690	9690	9690	0
623	20241213	095800	45882790	9690	9690	9690	9690	206
624	20241213	095700	43886650	9650	9650	9650	9650	175
625	20241213	095600	42197900	9690	9690	9690	9690	41
626	20241213	095500	41800610	9690	9690	9690	9690	0
627	20241213	095400	41800610	9690	9690	9690	9690	0
628	20241213	095300	41800610	9690	9690	9690	9690	10
629	20241213	095200	41703710	9690	9690	9690	9690	162
630	20241213	095100	40133930	9690	9690	9690	9690	47
631	20241213	095000	39678500	9690	9690	9690	9690	0
632	20241213	094900	39678500	9690	9680	9690	9680	104
633	20241213	094800	38670770	9670	9670	9670	9670	0
634	20241213	094700	38670770	9670	9670	9670	9670	1
635	20241213	094600	38661100	9650	9650	9650	9650	77
636	20241213	094500	37918050	9650	9640	9650	9640	16
637	20241213	094400	37763750	9640	9640	9640	9640	0
638	20241213	094300	37763750	9640	9640	9640	9640	1
639	20241213	094200	37754110	9570	9570	9570	9570	30
640	20241213	094100	37467010	9650	9650	9650	9650	27
641	20241213	094000	37206460	9650	9650	9650	9650	0
642	20241213	093900	37206460	9650	9650	9650	9650	1
643	20241213	093800	37196810	9620	9620	9620	9620	10
644	20241213	093700	37100610	9650	9650	9650	9650	0
645	20241213	093600	37100610	9650	9600	9650	9540	315
646	20241213	093500	34094370	9650	9650	9650	9650	0
647	20241213	093400	34094370	9650	9650	9650	9650	0
648	20241213	093300	34094370	9650	9650	9650	9650	0
649	20241213	093200	34094370	9650	9650	9650	9530	54
650	20241213	093100	33579240	9530	9530	9530	9530	50
651	20241213	093000	33102740	9620	9620	9620	9620	13
652	20241213	092900	32977680	9660	9660	9660	9660	100
653	20241213	092800	32011680	9660	9660	9660	9660	0
654	20241213	092700	32011680	9660	9660	9660	9660	14
655	20241213	092600	31876440	9660	9660	9660	9660	200
656	20241213	092500	29944440	9660	9660	9660	9660	0
657	20241213	092400	29944440	9660	9660	9660	9660	0
658	20241213	092300	29944440	9660	9660	9660	9660	0
659	20241213	092200	29944440	9660	9660	9660	9660	12
660	20241213	092100	29828520	9550	9600	9600	9550	50
661	20241213	092000	29350570	9650	9650	9650	9650	0
662	20241213	091900	29350570	9650	9650	9650	9650	0
663	20241213	091800	29350570	9650	9650	9650	9650	59
664	20241213	091700	28781220	9670	9670	9670	9670	1
665	20241213	091600	28771550	9700	9670	9700	9650	202
666	20241213	091500	26817680	9650	9710	9710	9650	234
667	20241213	091400	24553390	9720	9690	9720	9690	919
668	20241213	091300	15639390	9680	9630	9680	9630	439
669	20241213	091200	11396650	9630	9580	9630	9580	27
670	20241213	091100	11137940	9630	9630	9630	9630	0
671	20241213	091000	11137940	9630	9630	9630	9620	25
672	20241213	090900	10897210	9580	9500	9580	9500	435
673	20241213	090800	6742850	9500	9500	9500	9500	38
674	20241213	090700	6381850	9520	9440	9520	9440	51
675	20241213	090600	5900330	9540	9530	9540	9530	34
676	20241213	090500	5576300	9440	9440	9440	9440	50
677	20241213	090400	5104300	9560	9560	9560	9560	1
678	20241213	090300	5094740	9440	9530	9630	9440	327
679	20241213	090200	2006930	9530	9530	9530	9530	1
680	20241213	090100	1997400	9430	9520	9530	9430	186
681	20241213	090000	237040	9460	9490	9520	9460	25