KissMeData/068240/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194800	739054950	9840	9840	9840	9840	865
3	20241218	194700	739054950	9840	9840	9840	9840	0
4	20241218	194600	739054950	9840	9840	9840	9840	0
5	20241218	194500	739054950	9840	9840	9840	9840	0
6	20241218	194400	739054950	9840	9840	9840	9840	0
7	20241218	194300	739054950	9840	9840	9840	9840	0
8	20241218	194200	739054950	9840	9840	9840	9840	0
9	20241218	194100	739054950	9840	9840	9840	9840	0
10	20241218	194000	739054950	9840	9840	9840	9840	0
11	20241218	193900	739054950	9840	9840	9840	9840	0
12	20241218	193800	739054950	9840	9840	9840	9840	0
13	20241218	193700	739054950	9840	9840	9840	9840	0
14	20241218	193600	739054950	9840	9840	9840	9840	0
15	20241218	193500	739054950	9840	9840	9840	9840	0
16	20241218	193400	739054950	9840	9840	9840	9840	0
17	20241218	193300	739054950	9840	9840	9840	9840	0
18	20241218	193200	739054950	9840	9840	9840	9840	0
19	20241218	193100	739054950	9840	9840	9840	9840	0
20	20241218	193000	739054950	9840	9840	9840	9840	0
21	20241218	192900	739054950	9840	9840	9840	9840	0
22	20241218	192800	739054950	9840	9840	9840	9840	0
23	20241218	192700	739054950	9840	9840	9840	9840	0
24	20241218	192600	739054950	9840	9840	9840	9840	0
25	20241218	192500	739054950	9840	9840	9840	9840	0
26	20241218	192400	739054950	9840	9840	9840	9840	0
27	20241218	192300	739054950	9840	9840	9840	9840	0
28	20241218	192200	739054950	9840	9840	9840	9840	0
29	20241218	192100	739054950	9840	9840	9840	9840	0
30	20241218	192000	739054950	9840	9840	9840	9840	0
31	20241218	191900	739054950	9840	9840	9840	9840	0
32	20241218	191800	739054950	9840	9840	9840	9840	865
33	20241218	191700	739054950	9840	9840	9840	9840	0
34	20241218	191600	739054950	9840	9840	9840	9840	0
35	20241218	191500	739054950	9840	9840	9840	9840	0
36	20241218	191400	739054950	9840	9840	9840	9840	0
37	20241218	191300	739054950	9840	9840	9840	9840	0
38	20241218	191200	739054950	9840	9840	9840	9840	0
39	20241218	191100	739054950	9840	9840	9840	9840	0
40	20241218	191000	739054950	9840	9840	9840	9840	0
41	20241218	190900	739054950	9840	9840	9840	9840	0
42	20241218	190800	739054950	9840	9840	9840	9840	0
43	20241218	190700	739054950	9840	9840	9840	9840	0
44	20241218	190600	739054950	9840	9840	9840	9840	0
45	20241218	190500	739054950	9840	9840	9840	9840	0
46	20241218	190400	739054950	9840	9840	9840	9840	0
47	20241218	190300	739054950	9840	9840	9840	9840	0
48	20241218	190200	739054950	9840	9840	9840	9840	0
49	20241218	190100	739054950	9840	9840	9840	9840	0
50	20241218	190000	739054950	9840	9840	9840	9840	0
51	20241218	185900	739054950	9840	9840	9840	9840	0
52	20241218	185800	739054950	9840	9840	9840	9840	0
53	20241218	185700	739054950	9840	9840	9840	9840	0
54	20241218	185600	739054950	9840	9840	9840	9840	0
55	20241218	185500	739054950	9840	9840	9840	9840	0
56	20241218	185400	739054950	9840	9840	9840	9840	0
57	20241218	185300	739054950	9840	9840	9840	9840	0
58	20241218	185200	739054950	9840	9840	9840	9840	0
59	20241218	185100	739054950	9840	9840	9840	9840	0
60	20241218	185000	739054950	9840	9840	9840	9840	0
61	20241218	184900	739054950	9840	9840	9840	9840	0
62	20241218	184800	739054950	9840	9840	9840	9840	865
63	20241218	184700	739054950	9840	9840	9840	9840	0
64	20241218	184600	739054950	9840	9840	9840	9840	0
65	20241218	184500	739054950	9840	9840	9840	9840	0
66	20241218	184400	739054950	9840	9840	9840	9840	0
67	20241218	184300	739054950	9840	9840	9840	9840	0
68	20241218	184200	739054950	9840	9840	9840	9840	0
69	20241218	184100	739054950	9840	9840	9840	9840	0
70	20241218	184000	739054950	9840	9840	9840	9840	0
71	20241218	183900	739054950	9840	9840	9840	9840	0
72	20241218	183800	739054950	9840	9840	9840	9840	0
73	20241218	183700	739054950	9840	9840	9840	9840	0
74	20241218	183600	739054950	9840	9840	9840	9840	0
75	20241218	183500	739054950	9840	9840	9840	9840	0
76	20241218	183400	739054950	9840	9840	9840	9840	0
77	20241218	183300	739054950	9840	9840	9840	9840	0
78	20241218	183200	739054950	9840	9840	9840	9840	0
79	20241218	183100	739054950	9840	9840	9840	9840	0
80	20241218	183000	739054950	9840	9840	9840	9840	0
81	20241218	182900	739054950	9840	9840	9840	9840	0
82	20241218	182800	739054950	9840	9840	9840	9840	0
83	20241218	182700	739054950	9840	9840	9840	9840	0
84	20241218	182600	739054950	9840	9840	9840	9840	0
85	20241218	182500	739054950	9840	9840	9840	9840	0
86	20241218	182400	739054950	9840	9840	9840	9840	0
87	20241218	182300	739054950	9840	9840	9840	9840	0
88	20241218	182200	739054950	9840	9840	9840	9840	0
89	20241218	182100	739054950	9840	9840	9840	9840	0
90	20241218	182000	739054950	9840	9840	9840	9840	0
91	20241218	181900	739054950	9840	9840	9840	9840	0
92	20241218	181800	739054950	9840	9840	9840	9840	865
93	20241218	181700	739054950	9840	9840	9840	9840	0
94	20241218	181600	739054950	9840	9840	9840	9840	0
95	20241218	181500	739054950	9840	9840	9840	9840	0
96	20241218	181400	739054950	9840	9840	9840	9840	0
97	20241218	181300	739054950	9840	9840	9840	9840	0
98	20241218	181200	739054950	9840	9840	9840	9840	0
99	20241218	181100	739054950	9840	9840	9840	9840	0
100	20241218	181000	739054950	9840	9840	9840	9840	0
101	20241218	180900	739054950	9840	9840	9840	9840	0
102	20241218	180800	739054950	9840	9840	9840	9840	0
103	20241218	180700	739054950	9840	9840	9840	9840	0
104	20241218	180600	739054950	9840	9840	9840	9840	0
105	20241218	180500	739054950	9840	9840	9840	9840	0
106	20241218	180400	739054950	9840	9840	9840	9840	0
107	20241218	180300	739054950	9840	9840	9840	9840	0
108	20241218	180200	739054950	9840	9840	9840	9840	0
109	20241218	180100	739054950	9840	9840	9840	9840	0
110	20241218	180000	739054950	9840	9840	9840	9840	0
111	20241218	175900	739054950	9840	9840	9840	9840	0
112	20241218	175800	739054950	9840	9840	9840	9840	0
113	20241218	175700	739054950	9840	9840	9840	9840	0
114	20241218	175600	739054950	9840	9840	9840	9840	0
115	20241218	175500	739054950	9840	9840	9840	9840	0
116	20241218	175400	739054950	9840	9840	9840	9840	0
117	20241218	175300	739054950	9840	9840	9840	9840	0
118	20241218	175200	739054950	9840	9840	9840	9840	0
119	20241218	175100	739054950	9840	9840	9840	9840	0
120	20241218	175000	739054950	9840	9840	9840	9840	0
121	20241218	174900	739054950	9840	9840	9840	9840	0
122	20241218	174800	739054950	9840	9840	9840	9840	865
123	20241218	174700	739054950	9840	9840	9840	9840	0
124	20241218	174600	739054950	9840	9840	9840	9840	0
125	20241218	174500	739054950	9840	9840	9840	9840	0
126	20241218	174400	739054950	9840	9840	9840	9840	0
127	20241218	174300	739054950	9840	9840	9840	9840	0
128	20241218	174200	739054950	9840	9840	9840	9840	0
129	20241218	174100	739054950	9840	9840	9840	9840	0
130	20241218	174000	739054950	9840	9840	9840	9840	0
131	20241218	173900	739054950	9840	9840	9840	9840	0
132	20241218	173800	739054950	9840	9840	9840	9840	0
133	20241218	173700	739054950	9840	9840	9840	9840	0
134	20241218	173600	739054950	9840	9840	9840	9840	0
135	20241218	173500	739054950	9840	9840	9840	9840	0
136	20241218	173400	739054950	9840	9840	9840	9840	0
137	20241218	173300	739054950	9840	9840	9840	9840	0
138	20241218	173200	739054950	9840	9840	9840	9840	0
139	20241218	173100	739054950	9840	9840	9840	9840	0
140	20241218	173000	739054950	9840	9840	9840	9840	0
141	20241218	172900	739054950	9840	9840	9840	9840	0
142	20241218	172800	739054950	9840	9840	9840	9840	0
143	20241218	172700	739054950	9840	9840	9840	9840	0
144	20241218	172600	739054950	9840	9840	9840	9840	0
145	20241218	172500	739054950	9840	9840	9840	9840	0
146	20241218	172400	739054950	9840	9840	9840	9840	0
147	20241218	172300	739054950	9840	9840	9840	9840	0
148	20241218	172200	739054950	9840	9840	9840	9840	0
149	20241218	172100	739054950	9840	9840	9840	9840	0
150	20241218	172000	739054950	9840	9840	9840	9840	0
151	20241218	171900	739054950	9840	9840	9840	9840	0
152	20241218	171800	739054950	9840	9840	9840	9840	865
153	20241218	171700	739054950	9840	9840	9840	9840	0
154	20241218	171600	739054950	9840	9840	9840	9840	0
155	20241218	171500	739054950	9840	9840	9840	9840	0
156	20241218	171400	739054950	9840	9840	9840	9840	0
157	20241218	171300	739054950	9840	9840	9840	9840	0
158	20241218	171200	739054950	9840	9840	9840	9840	0
159	20241218	171100	739054950	9840	9840	9840	9840	0
160	20241218	171000	739054950	9840	9840	9840	9840	0
161	20241218	170900	739054950	9840	9840	9840	9840	0
162	20241218	170800	739054950	9840	9840	9840	9840	0
163	20241218	170700	739054950	9840	9840	9840	9840	0
164	20241218	170600	739054950	9840	9840	9840	9840	0
165	20241218	170500	739054950	9840	9840	9840	9840	0
166	20241218	170400	739054950	9840	9840	9840	9840	0
167	20241218	170300	739054950	9840	9840	9840	9840	0
168	20241218	170200	739054950	9840	9840	9840	9840	0
169	20241218	170100	739054950	9840	9840	9840	9840	0
170	20241218	170000	739054950	9840	9840	9840	9840	0
171	20241218	165900	739054950	9840	9840	9840	9840	0
172	20241218	165800	739054950	9840	9840	9840	9840	0
173	20241218	165700	739054950	9840	9840	9840	9840	0
174	20241218	165600	739054950	9840	9840	9840	9840	0
175	20241218	165500	739054950	9840	9840	9840	9840	0
176	20241218	165400	739054950	9840	9840	9840	9840	0
177	20241218	165300	739054950	9840	9840	9840	9840	0
178	20241218	165200	739054950	9840	9840	9840	9840	0
179	20241218	165100	739054950	9840	9840	9840	9840	0
180	20241218	165000	739054950	9840	9840	9840	9840	0
181	20241218	164900	739054950	9840	9840	9840	9840	0
182	20241218	164800	739054950	9840	9840	9840	9840	865
183	20241218	164700	739054950	9840	9840	9840	9840	0
184	20241218	164600	739054950	9840	9840	9840	9840	0
185	20241218	164500	739054950	9840	9840	9840	9840	0
186	20241218	164400	739054950	9840	9840	9840	9840	0
187	20241218	164300	739054950	9840	9840	9840	9840	0
188	20241218	164200	739054950	9840	9840	9840	9840	0
189	20241218	164100	739054950	9840	9840	9840	9840	0
190	20241218	164000	739054950	9840	9840	9840	9840	0
191	20241218	163900	739054950	9840	9840	9840	9840	0
192	20241218	163800	739054950	9840	9840	9840	9840	0
193	20241218	163700	739054950	9840	9840	9840	9840	0
194	20241218	163600	739054950	9840	9840	9840	9840	0
195	20241218	163500	739054950	9840	9840	9840	9840	0
196	20241218	163400	739054950	9840	9840	9840	9840	0
197	20241218	163300	739054950	9840	9840	9840	9840	0
198	20241218	163200	739054950	9840	9840	9840	9840	0
199	20241218	163100	739054950	9840	9840	9840	9840	0
200	20241218	163000	739054950	9840	9840	9840	9840	0
201	20241218	162900	739054950	9840	9840	9840	9840	0
202	20241218	162800	739054950	9840	9840	9840	9840	0
203	20241218	162700	739054950	9840	9840	9840	9840	0
204	20241218	162600	739054950	9840	9840	9840	9840	0
205	20241218	162500	739054950	9840	9840	9840	9840	0
206	20241218	162400	739054950	9840	9840	9840	9840	0
207	20241218	162300	739054950	9840	9840	9840	9840	0
208	20241218	162200	739054950	9840	9840	9840	9840	0
209	20241218	162100	739054950	9840	9840	9840	9840	0
210	20241218	162000	739054950	9840	9840	9840	9840	0
211	20241218	161900	739054950	9840	9840	9840	9840	0
212	20241218	161800	739054950	9840	9840	9840	9840	865
213	20241218	161700	739054950	9840	9840	9840	9840	0
214	20241218	161600	739054950	9840	9840	9840	9840	0
215	20241218	161500	739054950	9840	9840	9840	9840	0
216	20241218	161400	739054950	9840	9840	9840	9840	0
217	20241218	161300	739054950	9840	9840	9840	9840	0
218	20241218	161200	739054950	9840	9840	9840	9840	0
219	20241218	161100	739054950	9840	9840	9840	9840	0
220	20241218	161000	739054950	9840	9840	9840	9840	0
221	20241218	160900	739054950	9840	9840	9840	9840	0
222	20241218	160800	739054950	9840	9840	9840	9840	0
223	20241218	160700	739054950	9840	9840	9840	9840	0
224	20241218	160600	739054950	9840	9840	9840	9840	0
225	20241218	160500	739054950	9840	9840	9840	9840	0
226	20241218	160400	739054950	9840	9840	9840	9840	0
227	20241218	160300	739054950	9840	9840	9840	9840	0
228	20241218	160200	739054950	9840	9840	9840	9840	0
229	20241218	160100	739054950	9840	9840	9840	9840	0
230	20241218	160000	739054950	9840	9840	9840	9840	0
231	20241218	155900	739054950	9840	9840	9840	9840	0
232	20241218	155800	739054950	9840	9840	9840	9840	0
233	20241218	155700	739054950	9840	9840	9840	9840	0
234	20241218	155600	739054950	9840	9840	9840	9840	0
235	20241218	155500	739054950	9840	9840	9840	9840	0
236	20241218	155400	739054950	9840	9840	9840	9840	0
237	20241218	155300	739054950	9840	9840	9840	9840	0
238	20241218	155200	739054950	9840	9840	9840	9840	0
239	20241218	155100	739054950	9840	9840	9840	9840	0
240	20241218	155000	739054950	9840	9840	9840	9840	0
241	20241218	154900	739054950	9840	9840	9840	9840	0
242	20241218	154800	739054950	9840	9840	9840	9840	865
243	20241218	154700	739054950	9840	9840	9840	9840	0
244	20241218	154600	739054950	9840	9840	9840	9840	0
245	20241218	154500	739054950	9840	9840	9840	9840	0
246	20241218	154400	739054950	9840	9840	9840	9840	0
247	20241218	154300	739054950	9840	9840	9840	9840	0
248	20241218	154200	739054950	9840	9840	9840	9840	0
249	20241218	154100	739054950	9840	9840	9840	9840	0
250	20241218	154000	739054950	9840	9840	9840	9840	0
251	20241218	153900	739054950	9840	9840	9840	9840	0
252	20241218	153800	739054950	9840	9840	9840	9840	0
253	20241218	153700	739054950	9840	9840	9840	9840	0
254	20241218	153600	739054950	9840	9840	9840	9840	0
255	20241218	153500	739054950	9840	9840	9840	9840	0
256	20241218	153400	739054950	9840	9840	9840	9840	0
257	20241218	153300	739054950	9840	9840	9840	9840	0
258	20241218	153200	739054950	9840	9840	9840	9840	0
259	20241218	153100	739054950	9840	9840	9840	9840	0
260	20241218	153000	739054950	9840	9840	9840	9840	865
261	20241218	152900	730543350	9840	9840	9840	9840	0
262	20241218	152800	730543350	9840	9840	9840	9840	0
263	20241218	152700	730543350	9840	9840	9840	9840	0
264	20241218	152600	730543350	9840	9840	9840	9840	0
265	20241218	152500	730543350	9840	9840	9840	9840	0
266	20241218	152400	730543350	9840	9840	9840	9840	0
267	20241218	152300	730543350	9840	9840	9840	9840	0
268	20241218	152200	730543350	9840	9840	9840	9840	0
269	20241218	152100	730543350	9840	9840	9840	9840	0
270	20241218	152000	730543350	9840	9840	9840	9840	0
271	20241218	151900	730543350	9840	9830	9840	9830	33
272	20241218	151800	730218640	9840	9840	9840	9840	111
273	20241218	151700	729126400	9850	9850	9850	9850	551
274	20241218	151600	723699050	9860	9860	9860	9860	253
275	20241218	151500	721204470	9870	9850	9870	9850	101
276	20241218	151400	720208300	9860	9860	9860	9860	434
277	20241218	151300	715929060	9860	9860	9860	9860	66
278	20241218	151200	715278300	9850	9850	9850	9850	20
279	20241218	151100	715081300	9850	9850	9850	9850	4
280	20241218	151000	715041900	9850	9850	9850	9850	0
281	20241218	150900	715041900	9850	9850	9850	9850	0
282	20241218	150800	715041900	9850	9860	9860	9850	163
283	20241218	150700	713434730	9870	9860	9870	9850	434
284	20241218	150600	709154440	9860	9850	9860	9850	161
285	20241218	150500	707567930	9860	9840	9860	9840	181
286	20241218	150400	705784680	9840	9840	9840	9840	11
287	20241218	150300	705676440	9830	9830	9830	9830	124
288	20241218	150200	704457520	9840	9840	9840	9840	35
289	20241218	150100	704113120	9840	9840	9840	9840	9
290	20241218	150000	704024560	9840	9840	9840	9840	60
291	20241218	145900	703434160	9850	9840	9850	9840	67
292	20241218	145800	702774220	9830	9830	9830	9830	40
293	20241218	145700	702381020	9850	9850	9850	9850	84
294	20241218	145600	701553620	9850	9850	9850	9850	11
295	20241218	145500	701445270	9850	9850	9850	9850	165
296	20241218	145400	699820020	9850	9840	9850	9840	111
297	20241218	145300	698727180	9840	9890	9890	9840	2187
298	20241218	145200	677184480	9890	9890	9890	9890	251
299	20241218	145100	674702090	9900	9890	9900	9890	272
300	20241218	145000	672011690	9890	9890	9890	9890	72
301	20241218	144900	671299610	9900	9890	9900	9880	770
302	20241218	144800	663685050	9880	9880	9880	9880	0
303	20241218	144700	663685050	9880	9890	9890	9880	203
304	20241218	144600	661677410	9890	9900	9900	9890	455
305	20241218	144500	657176800	9880	9870	9890	9870	534
306	20241218	144400	651899220	9870	9870	9870	9870	66
307	20241218	144300	651247800	9860	9840	9860	9840	810
308	20241218	144200	643275180	9840	9850	9850	9840	380
309	20241218	144100	639532280	9860	9880	9880	9860	974
310	20241218	144000	629921400	9880	9880	9880	9880	0
311	20241218	143900	629921400	9880	9880	9880	9880	50
312	20241218	143800	629427400	9880	9880	9880	9880	66
313	20241218	143700	628775320	9890	9870	9890	9870	375
314	20241218	143600	625070650	9860	9860	9860	9860	100
315	20241218	143500	624084650	9860	9860	9860	9860	8
316	20241218	143400	624005770	9860	9870	9870	9860	101
317	20241218	143300	623009900	9890	9890	9890	9860	110
318	20241218	143200	621922040	9890	9890	9890	9890	220
319	20241218	143100	619746240	9900	9900	9900	9900	66
320	20241218	143000	619092840	9900	9890	9900	9890	119
321	20241218	142900	617915090	9890	9890	9890	9890	100
322	20241218	142800	616926090	9890	9900	9900	9890	166
323	20241218	142700	615283690	9890	9890	9900	9890	459
324	20241218	142600	610743320	9890	9900	9900	9890	96
325	20241218	142500	609793220	9900	9900	9900	9900	66
326	20241218	142400	609139820	9900	9900	9900	9900	264
327	20241218	142300	606526220	9890	9890	9890	9890	204
328	20241218	142200	604508660	9890	9890	9890	9860	583
329	20241218	142100	598744020	9890	9890	9890	9870	285
330	20241218	142000	595925390	9880	9860	9890	9860	1082
331	20241218	141900	585251300	9860	9850	9860	9850	606
332	20241218	141800	579281540	9850	9850	9850	9820	643
333	20241218	141700	572958600	9850	9850	9850	9850	327
334	20241218	141600	569737650	9860	9850	9860	9850	71
335	20241218	141500	569037790	9850	9850	9850	9850	1
336	20241218	141400	569027940	9860	9850	9860	9850	11
337	20241218	141300	568919550	9860	9860	9860	9850	167
338	20241218	141200	567274040	9860	9850	9860	9850	167
339	20241218	141100	565627920	9860	9830	9860	9830	74
340	20241218	141000	564899160	9860	9840	9860	9830	341
341	20241218	140900	561543210	9840	9840	9840	9840	16
342	20241218	140800	561385770	9860	9840	9870	9840	167
343	20241218	140700	559740790	9870	9840	9870	9840	2
344	20241218	140600	559721080	9860	9870	9870	9840	11
345	20241218	140500	559612690	9840	9840	9870	9840	5
346	20241218	140400	559563420	9870	9840	9870	9840	167
347	20241218	140300	557916840	9850	9850	9850	9830	1721
348	20241218	140200	540989010	9850	9850	9850	9850	1
349	20241218	140100	540979160	9860	9870	9870	9850	207
350	20241218	140000	538940100	9880	9880	9880	9860	17
351	20241218	135900	538772200	9880	9870	9880	9860	17
352	20241218	135800	538604350	9870	9860	9870	9860	556
353	20241218	135700	533121010	9850	9850	9850	9850	112
354	20241218	135600	532017810	9850	9850	9850	9850	5
355	20241218	135500	531968560	9850	9850	9850	9850	46
356	20241218	135400	531515460	9850	9850	9860	9850	221
357	20241218	135300	529337950	9870	9850	9870	9850	134
358	20241218	135200	528016070	9870	9870	9870	9840	14
359	20241218	135100	527878040	9870	9840	9870	9820	398
360	20241218	135000	523957880	9830	9830	9840	9830	159
361	20241218	134900	522394700	9850	9790	9850	9790	455
362	20241218	134800	517928450	9800	9800	9800	9800	81
363	20241218	134700	517134650	9810	9810	9810	9810	110
364	20241218	134600	516055550	9810	9810	9810	9810	1
365	20241218	134500	516045740	9820	9810	9820	9810	201
366	20241218	134400	514072920	9810	9820	9850	9810	75
367	20241218	134300	513335760	9850	9820	9850	9820	1263
368	20241218	134200	500920790	9820	9810	9820	9810	228
369	20241218	134100	498682870	9810	9810	9810	9810	0
370	20241218	134000	498682870	9810	9810	9810	9810	274
371	20241218	133900	495994930	9810	9810	9810	9810	0
372	20241218	133800	495994930	9810	9790	9820	9790	692
373	20241218	133700	489214240	9790	9780	9790	9770	6
374	20241218	133600	489155550	9770	9780	9790	9760	340
375	20241218	133500	485831060	9780	9780	9780	9780	84
376	20241218	133400	485009540	9780	9800	9800	9780	1114
377	20241218	133300	474103410	9810	9820	9820	9810	314
378	20241218	133200	471023030	9830	9830	9830	9830	0
379	20241218	133100	471023030	9830	9830	9830	9830	65
380	20241218	133000	470384080	9820	9820	9820	9820	0
381	20241218	132900	470384080	9820	9820	9820	9820	103
382	20241218	132800	469372620	9820	9790	9820	9790	14
383	20241218	132700	469235170	9810	9810	9810	9790	1402
384	20241218	132600	455506210	9810	9840	9860	9790	2615
385	20241218	132500	429833610	9860	9780	9860	9780	1878
386	20241218	132400	411390300	9790	9810	9840	9790	1603
387	20241218	132300	395678300	9820	9710	9820	9710	5192
388	20241218	132200	344976550	9710	9710	9710	9710	212
389	20241218	132100	342918030	9700	9700	9700	9700	821
390	20241218	132000	334954330	9700	9700	9700	9700	231
391	20241218	131900	332713630	9690	9700	9700	9690	297
392	20241218	131800	329835520	9710	9700	9710	9700	982
393	20241218	131700	320309410	9710	9710	9710	9710	0
394	20241218	131600	320309410	9710	9710	9710	9710	3
395	20241218	131500	320280280	9700	9700	9700	9700	50
396	20241218	131400	319795280	9710	9710	9710	9710	1
397	20241218	131300	319785570	9710	9720	9720	9710	1897
398	20241218	131200	301361020	9720	9720	9720	9720	415
399	20241218	131100	297327220	9720	9720	9720	9720	0
400	20241218	131000	297327220	9720	9720	9720	9720	30
401	20241218	130900	297035620	9720	9720	9720	9720	88
402	20241218	130800	296180260	9730	9730	9730	9730	0
403	20241218	130700	296180260	9730	9740	9740	9730	1090
404	20241218	130600	285574550	9740	9740	9740	9740	165
405	20241218	130500	283967450	9750	9750	9750	9750	120
406	20241218	130400	282797450	9750	9750	9750	9750	20
407	20241218	130300	282602450	9750	9750	9750	9750	40
408	20241218	130200	282212450	9750	9750	9750	9750	1
409	20241218	130100	282202700	9740	9740	9740	9740	23
410	20241218	130000	281978680	9740	9740	9740	9740	413
411	20241218	125900	277956060	9740	9740	9740	9740	0
412	20241218	125800	277956060	9740	9740	9740	9740	0
413	20241218	125700	277956060	9740	9740	9740	9740	25
414	20241218	125600	277712560	9730	9740	9740	9730	2
415	20241218	125500	277693090	9740	9740	9740	9740	2
416	20241218	125400	277673610	9740	9740	9740	9740	105
417	20241218	125300	276650910	9740	9740	9740	9740	0
418	20241218	125200	276650910	9740	9740	9740	9740	108
419	20241218	125100	275598990	9740	9740	9740	9740	10
420	20241218	125000	275501590	9740	9740	9740	9730	64
421	20241218	124900	274878730	9730	9730	9730	9730	241
422	20241218	124800	272533800	9750	9750	9750	9750	0
423	20241218	124700	272533800	9750	9750	9750	9750	111
424	20241218	124600	271451550	9750	9750	9750	9750	11
425	20241218	124500	271344300	9750	9750	9750	9750	0
426	20241218	124400	271344300	9750	9740	9750	9740	336
427	20241218	124300	268068540	9740	9740	9740	9740	10
428	20241218	124200	267971140	9730	9730	9730	9730	0
429	20241218	124100	267971140	9730	9730	9730	9730	0
430	20241218	124000	267971140	9730	9730	9730	9730	2
431	20241218	123900	267951680	9740	9740	9740	9740	0
432	20241218	123800	267951680	9740	9730	9740	9730	3
433	20241218	123700	267922480	9740	9740	9740	9740	0
434	20241218	123600	267922480	9740	9740	9740	9740	16
435	20241218	123500	267766640	9750	9750	9750	9750	3
436	20241218	123400	267737390	9740	9740	9740	9740	18
437	20241218	123300	267562070	9730	9730	9730	9730	0
438	20241218	123200	267562070	9730	9730	9730	9730	0
439	20241218	123100	267562070	9730	9730	9730	9730	0
440	20241218	123000	267562070	9730	9730	9730	9730	0
441	20241218	122900	267562070	9730	9730	9730	9730	0
442	20241218	122800	267562070	9730	9730	9730	9730	417
443	20241218	122700	263504660	9730	9730	9730	9730	39
444	20241218	122600	263125190	9740	9740	9740	9740	12
445	20241218	122500	263008310	9740	9740	9740	9740	30
446	20241218	122400	262716110	9740	9740	9740	9740	1
447	20241218	122300	262706370	9740	9740	9740	9740	0
448	20241218	122200	262706370	9740	9740	9740	9740	1
449	20241218	122100	262696630	9740	9740	9740	9740	241
450	20241218	122000	260349290	9740	9740	9740	9740	63
451	20241218	121900	259735670	9740	9740	9740	9740	0
452	20241218	121800	259735670	9740	9740	9740	9740	15
453	20241218	121700	259589570	9740	9740	9740	9740	1
454	20241218	121600	259579830	9740	9740	9740	9740	12
455	20241218	121500	259462950	9740	9740	9740	9740	0
456	20241218	121400	259462950	9740	9740	9740	9740	164
457	20241218	121300	257865590	9750	9750	9750	9750	0
458	20241218	121200	257865590	9750	9740	9750	9740	4
459	20241218	121100	257826620	9730	9730	9730	9730	0
460	20241218	121000	257826620	9730	9740	9740	9730	15
461	20241218	120900	257680570	9740	9740	9740	9740	0
462	20241218	120800	257680570	9740	9740	9740	9740	1
463	20241218	120700	257670830	9730	9740	9740	9730	11
464	20241218	120600	257563790	9730	9730	9730	9730	0
465	20241218	120500	257563790	9730	9740	9740	9730	50
466	20241218	120400	257077100	9750	9750	9760	9750	3
467	20241218	120300	257047840	9750	9750	9760	9740	158
468	20241218	120200	255507330	9750	9750	9750	9750	0
469	20241218	120100	255507330	9750	9750	9750	9750	4
470	20241218	120000	255468330	9750	9750	9750	9750	6
471	20241218	115900	255409830	9740	9740	9740	9740	0
472	20241218	115800	255409830	9740	9740	9740	9740	0
473	20241218	115700	255409830	9740	9740	9740	9740	0
474	20241218	115600	255409830	9740	9740	9740	9740	0
475	20241218	115500	255409830	9740	9740	9740	9740	1
476	20241218	115400	255400090	9750	9750	9750	9750	0
477	20241218	115300	255400090	9750	9750	9750	9750	21
478	20241218	115200	255195340	9760	9760	9760	9760	30
479	20241218	115100	254902540	9760	9760	9760	9760	2
480	20241218	115000	254883020	9760	9750	9760	9750	2
481	20241218	114900	254863510	9760	9720	9760	9720	237
482	20241218	114800	252553580	9720	9720	9720	9720	0
483	20241218	114700	252553580	9720	9720	9720	9720	0
484	20241218	114600	252553580	9720	9730	9730	9720	2
485	20241218	114500	252534130	9730	9730	9730	9730	334
486	20241218	114400	249284310	9730	9730	9730	9730	1
487	20241218	114300	249274580	9730	9730	9730	9730	5
488	20241218	114200	249225930	9720	9720	9720	9720	119
489	20241218	114100	248069250	9720	9720	9720	9720	101
490	20241218	114000	247087530	9720	9720	9720	9720	0
491	20241218	113900	247087530	9720	9720	9720	9720	0
492	20241218	113800	247087530	9720	9720	9720	9720	80
493	20241218	113700	246309930	9720	9720	9720	9720	81
494	20241218	113600	245522610	9720	9720	9720	9720	100
495	20241218	113500	244550610	9710	9710	9710	9710	0
496	20241218	113400	244550610	9710	9710	9710	9710	0
497	20241218	113300	244550610	9710	9710	9710	9710	0
498	20241218	113200	244550610	9710	9710	9710	9710	0
499	20241218	113100	244550610	9710	9710	9710	9710	1
500	20241218	113000	244540900	9700	9700	9700	9700	50
501	20241218	112900	244055900	9700	9720	9720	9700	356
502	20241218	112800	240600770	9720	9720	9720	9720	0
503	20241218	112700	240600770	9720	9720	9720	9720	1
504	20241218	112600	240591050	9720	9720	9720	9720	0
505	20241218	112500	240591050	9720	9720	9720	9720	0
506	20241218	112400	240591050	9720	9720	9720	9720	2
507	20241218	112300	240571610	9720	9720	9720	9720	0
508	20241218	112200	240571610	9720	9720	9720	9720	0
509	20241218	112100	240571610	9720	9720	9720	9720	1
510	20241218	112000	240561890	9710	9710	9710	9710	0
511	20241218	111900	240561890	9710	9710	9710	9710	0
512	20241218	111800	240561890	9710	9710	9710	9710	0
513	20241218	111700	240561890	9710	9710	9710	9710	110
514	20241218	111600	239493790	9710	9710	9710	9710	0
515	20241218	111500	239493790	9710	9720	9720	9710	32
516	20241218	111400	239182760	9720	9710	9720	9710	5
517	20241218	111300	239134200	9730	9710	9730	9710	8
518	20241218	111200	239056450	9720	9720	9720	9720	0
519	20241218	111100	239056450	9720	9710	9720	9710	6
520	20241218	111000	238998180	9710	9710	9710	9710	0
521	20241218	110900	238998180	9710	9710	9710	9710	85
522	20241218	110800	238172830	9710	9710	9710	9710	89
523	20241218	110700	237308640	9710	9710	9710	9710	40
524	20241218	110600	236920240	9710	9700	9710	9700	11
525	20241218	110500	236813440	9700	9700	9700	9700	0
526	20241218	110400	236813440	9700	9700	9700	9700	21
527	20241218	110300	236609740	9700	9700	9700	9700	100
528	20241218	110200	235639740	9690	9690	9690	9690	0
529	20241218	110100	235639740	9690	9690	9690	9690	1
530	20241218	110000	235630050	9690	9690	9690	9690	0
531	20241218	105900	235630050	9690	9690	9690	9690	3
532	20241218	105800	235600980	9690	9690	9690	9690	1
533	20241218	105700	235591290	9690	9690	9690	9690	0
534	20241218	105600	235591290	9690	9690	9690	9690	12
535	20241218	105500	235475010	9680	9680	9700	9680	3
536	20241218	105400	235445950	9690	9690	9690	9690	52
537	20241218	105300	234942070	9700	9700	9700	9700	0
538	20241218	105200	234942070	9700	9700	9700	9700	11
539	20241218	105100	234835370	9700	9700	9700	9700	0
540	20241218	105000	234835370	9700	9700	9700	9700	0
541	20241218	104900	234835370	9700	9700	9700	9700	100
542	20241218	104800	233865370	9690	9690	9690	9690	1
543	20241218	104700	233855680	9690	9690	9690	9690	5
544	20241218	104600	233807230	9690	9710	9710	9690	1698
545	20241218	104500	217342070	9710	9710	9710	9710	13
546	20241218	104400	217215840	9710	9720	9720	9710	10
547	20241218	104300	217118730	9720	9720	9730	9710	386
548	20241218	104200	213369610	9730	9720	9730	9710	10
549	20241218	104100	213272350	9730	9710	9730	9700	1119
550	20241218	104000	202396850	9710	9710	9710	9710	19
551	20241218	103900	202212360	9710	9710	9710	9710	100
552	20241218	103800	201241360	9710	9700	9710	9700	352
553	20241218	103700	197823540	9700	9700	9700	9700	2
554	20241218	103600	197804140	9700	9710	9710	9700	161
555	20241218	103500	196241830	9710	9720	9720	9710	107
556	20241218	103400	195202800	9720	9720	9720	9720	28
557	20241218	103300	194930640	9710	9710	9710	9710	201
558	20241218	103200	192978930	9710	9720	9720	9710	342
559	20241218	103100	189656250	9720	9730	9730	9720	49
560	20241218	103000	189179920	9740	9730	9740	9730	13
561	20241218	102900	189053310	9730	9730	9730	9730	109
562	20241218	102800	187992740	9730	9730	9730	9730	30
563	20241218	102700	187700840	9730	9730	9730	9730	67
564	20241218	102600	187048930	9730	9730	9730	9730	80
565	20241218	102500	186270530	9730	9720	9730	9720	3
566	20241218	102400	186241350	9730	9720	9730	9710	157
567	20241218	102300	184716810	9730	9730	9730	9720	113
568	20241218	102200	183618410	9730	9730	9730	9730	17
569	20241218	102100	183453000	9720	9720	9720	9720	0
570	20241218	102000	183453000	9720	9720	9720	9720	132
571	20241218	101900	182169960	9720	9720	9720	9720	277
572	20241218	101800	179477520	9730	9720	9730	9710	531
573	20241218	101700	174321250	9720	9720	9720	9710	71
574	20241218	101600	173631820	9720	9720	9730	9720	585
575	20241218	101500	167945540	9730	9740	9740	9730	1013
576	20241218	101400	158087110	9750	9750	9760	9740	18
577	20241218	101300	157911570	9740	9750	9760	9740	149
578	20241218	101200	156459980	9750	9760	9760	9750	64
579	20241218	101100	155835610	9760	9760	9760	9760	121
580	20241218	101000	154654650	9760	9760	9760	9760	38
581	20241218	100900	154283770	9770	9770	9770	9770	1
582	20241218	100800	154274000	9760	9760	9760	9760	20
583	20241218	100700	154078800	9760	9760	9760	9760	1
584	20241218	100600	154069040	9750	9750	9750	9750	1
585	20241218	100500	154059290	9750	9750	9750	9750	0
586	20241218	100400	154059290	9750	9750	9750	9750	0
587	20241218	100300	154059290	9750	9750	9750	9750	0
588	20241218	100200	154059290	9750	9760	9760	9750	2
589	20241218	100100	154039780	9770	9780	9780	9750	102
590	20241218	100000	153043220	9760	9750	9760	9750	4
591	20241218	095900	153004190	9760	9770	9770	9750	440
592	20241218	095800	148709750	9780	9780	9780	9780	0
593	20241218	095700	148709750	9780	9780	9790	9780	53
594	20241218	095600	148191390	9780	9780	9780	9780	102
595	20241218	095500	147193830	9770	9770	9770	9770	0
596	20241218	095400	147193830	9770	9770	9770	9770	1
597	20241218	095300	147184060	9780	9770	9780	9770	19
598	20241218	095200	146998420	9770	9770	9770	9770	25
599	20241218	095100	146754170	9770	9760	9770	9760	81
600	20241218	095000	145963600	9750	9750	9750	9750	0
601	20241218	094900	145963600	9750	9750	9760	9750	7
602	20241218	094800	145895310	9760	9760	9770	9740	12
603	20241218	094700	145778260	9750	9740	9770	9740	128
604	20241218	094600	144531440	9740	9740	9740	9740	24
605	20241218	094500	144297680	9740	9740	9750	9730	130
606	20241218	094400	143032300	9730	9730	9730	9730	99
607	20241218	094300	142069030	9730	9730	9740	9730	6
608	20241218	094200	142010620	9740	9730	9740	9730	20
609	20241218	094100	141815870	9730	9720	9740	9710	169
610	20241218	094000	140174630	9720	9730	9730	9720	1762
611	20241218	093900	123033960	9740	9740	9740	9730	260
612	20241218	093800	120503560	9740	9750	9750	9730	1073
613	20241218	093700	110051890	9750	9750	9750	9750	0
614	20241218	093600	110051890	9750	9760	9760	9750	43
615	20241218	093500	109632410	9760	9760	9760	9760	6
616	20241218	093400	109573850	9760	9760	9760	9760	1
617	20241218	093300	109564090	9750	9750	9760	9750	27
618	20241218	093200	109300610	9750	9740	9750	9740	66
619	20241218	093100	108657630	9750	9750	9750	9750	18
620	20241218	093000	108482130	9750	9760	9760	9750	1202
621	20241218	092900	96760470	9770	9770	9770	9770	23
622	20241218	092800	96535760	9770	9780	9780	9770	294
623	20241218	092700	93663300	9770	9790	9800	9770	438
624	20241218	092600	89380070	9800	9800	9800	9800	67
625	20241218	092500	88723470	9810	9790	9810	9790	3
626	20241218	092400	88694060	9790	9790	9800	9780	847
627	20241218	092300	80401140	9800	9810	9810	9800	735
628	20241218	092200	73197440	9810	9810	9810	9810	1
629	20241218	092100	73187630	9810	9810	9840	9810	238
630	20241218	092000	70852800	9810	9810	9810	9810	0
631	20241218	091900	70852800	9810	9810	9810	9810	0
632	20241218	091800	70852800	9810	9820	9820	9810	134
633	20241218	091700	69538150	9810	9810	9810	9810	0
634	20241218	091600	69538150	9810	9830	9830	9810	700
635	20241218	091500	62666260	9830	9870	9870	9830	624
636	20241218	091400	56527020	9860	9860	9860	9860	0
637	20241218	091300	56527020	9860	9860	9860	9860	0
638	20241218	091200	56527020	9860	9860	9860	9860	30
639	20241218	091100	56231220	9850	9850	9850	9830	873
640	20241218	091000	47638370	9890	9880	9890	9880	44
641	20241218	090900	47203640	9870	9840	9870	9840	314
642	20241218	090800	44108960	9840	9840	9840	9840	0
643	20241218	090700	44108960	9840	9840	9850	9810	594
644	20241218	090600	38268100	9850	9860	9860	9850	764
645	20241218	090500	30742030	9800	9800	9800	9800	0
646	20241218	090400	30742030	9800	9820	9820	9800	836
647	20241218	090300	22542720	9900	9840	9900	9840	1608
648	20241218	090200	6662410	9780	9790	9850	9780	167
649	20241218	090100	5025540	9850	9860	9860	9850	4
650	20241218	090000	4986110	9860	9880	9880	9860	505