KissMeData/149980/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203000	824445750	5840	5840	5840	5840	2362
3	20241210	202900	824445750	5840	5840	5840	5840	0
4	20241210	202800	824445750	5840	5840	5840	5840	0
5	20241210	202700	824445750	5840	5840	5840	5840	0
6	20241210	202600	824445750	5840	5840	5840	5840	0
7	20241210	202500	824445750	5840	5840	5840	5840	0
8	20241210	202400	824445750	5840	5840	5840	5840	0
9	20241210	202300	824445750	5840	5840	5840	5840	0
10	20241210	202200	824445750	5840	5840	5840	5840	0
11	20241210	202100	824445750	5840	5840	5840	5840	0
12	20241210	202000	824445750	5840	5840	5840	5840	0
13	20241210	201900	824445750	5840	5840	5840	5840	0
14	20241210	201800	824445750	5840	5840	5840	5840	0
15	20241210	201700	824445750	5840	5840	5840	5840	0
16	20241210	201600	824445750	5840	5840	5840	5840	0
17	20241210	201500	824445750	5840	5840	5840	5840	0
18	20241210	201400	824445750	5840	5840	5840	5840	0
19	20241210	201300	824445750	5840	5840	5840	5840	0
20	20241210	201200	824445750	5840	5840	5840	5840	0
21	20241210	201100	824445750	5840	5840	5840	5840	0
22	20241210	201000	824445750	5840	5840	5840	5840	0
23	20241210	200900	824445750	5840	5840	5840	5840	0
24	20241210	200800	824445750	5840	5840	5840	5840	0
25	20241210	200700	824445750	5840	5840	5840	5840	0
26	20241210	200600	824445750	5840	5840	5840	5840	0
27	20241210	200500	824445750	5840	5840	5840	5840	0
28	20241210	200400	824445750	5840	5840	5840	5840	0
29	20241210	200300	824445750	5840	5840	5840	5840	0
30	20241210	200200	824445750	5840	5840	5840	5840	0
31	20241210	200100	824445750	5840	5840	5840	5840	0
32	20241210	200000	824445750	5840	5840	5840	5840	2362
33	20241210	195900	824445750	5840	5840	5840	5840	0
34	20241210	195800	824445750	5840	5840	5840	5840	0
35	20241210	195700	824445750	5840	5840	5840	5840	0
36	20241210	195600	824445750	5840	5840	5840	5840	0
37	20241210	195500	824445750	5840	5840	5840	5840	0
38	20241210	195400	824445750	5840	5840	5840	5840	0
39	20241210	195300	824445750	5840	5840	5840	5840	0
40	20241210	195200	824445750	5840	5840	5840	5840	0
41	20241210	195100	824445750	5840	5840	5840	5840	0
42	20241210	195000	824445750	5840	5840	5840	5840	0
43	20241210	194900	824445750	5840	5840	5840	5840	0
44	20241210	194800	824445750	5840	5840	5840	5840	0
45	20241210	194700	824445750	5840	5840	5840	5840	0
46	20241210	194600	824445750	5840	5840	5840	5840	0
47	20241210	194500	824445750	5840	5840	5840	5840	0
48	20241210	194400	824445750	5840	5840	5840	5840	0
49	20241210	194300	824445750	5840	5840	5840	5840	0
50	20241210	194200	824445750	5840	5840	5840	5840	0
51	20241210	194100	824445750	5840	5840	5840	5840	0
52	20241210	194000	824445750	5840	5840	5840	5840	0
53	20241210	193900	824445750	5840	5840	5840	5840	0
54	20241210	193800	824445750	5840	5840	5840	5840	0
55	20241210	193700	824445750	5840	5840	5840	5840	0
56	20241210	193600	824445750	5840	5840	5840	5840	0
57	20241210	193500	824445750	5840	5840	5840	5840	0
58	20241210	193400	824445750	5840	5840	5840	5840	0
59	20241210	193300	824445750	5840	5840	5840	5840	0
60	20241210	193200	824445750	5840	5840	5840	5840	0
61	20241210	193100	824445750	5840	5840	5840	5840	0
62	20241210	193000	824445750	5840	5840	5840	5840	2362
63	20241210	192900	824445750	5840	5840	5840	5840	0
64	20241210	192800	824445750	5840	5840	5840	5840	0
65	20241210	192700	824445750	5840	5840	5840	5840	0
66	20241210	192600	824445750	5840	5840	5840	5840	0
67	20241210	192500	824445750	5840	5840	5840	5840	0
68	20241210	192400	824445750	5840	5840	5840	5840	0
69	20241210	192300	824445750	5840	5840	5840	5840	0
70	20241210	192200	824445750	5840	5840	5840	5840	0
71	20241210	192100	824445750	5840	5840	5840	5840	0
72	20241210	192000	824445750	5840	5840	5840	5840	0
73	20241210	191900	824445750	5840	5840	5840	5840	0
74	20241210	191800	824445750	5840	5840	5840	5840	0
75	20241210	191700	824445750	5840	5840	5840	5840	0
76	20241210	191600	824445750	5840	5840	5840	5840	0
77	20241210	191500	824445750	5840	5840	5840	5840	0
78	20241210	191400	824445750	5840	5840	5840	5840	0
79	20241210	191300	824445750	5840	5840	5840	5840	0
80	20241210	191200	824445750	5840	5840	5840	5840	0
81	20241210	191100	824445750	5840	5840	5840	5840	0
82	20241210	191000	824445750	5840	5840	5840	5840	0
83	20241210	190900	824445750	5840	5840	5840	5840	0
84	20241210	190800	824445750	5840	5840	5840	5840	0
85	20241210	190700	824445750	5840	5840	5840	5840	0
86	20241210	190600	824445750	5840	5840	5840	5840	0
87	20241210	190500	824445750	5840	5840	5840	5840	0
88	20241210	190400	824445750	5840	5840	5840	5840	0
89	20241210	190300	824445750	5840	5840	5840	5840	0
90	20241210	190200	824445750	5840	5840	5840	5840	0
91	20241210	190100	824445750	5840	5840	5840	5840	0
92	20241210	190000	824445750	5840	5840	5840	5840	2362
93	20241210	185900	824445750	5840	5840	5840	5840	0
94	20241210	185800	824445750	5840	5840	5840	5840	0
95	20241210	185700	824445750	5840	5840	5840	5840	0
96	20241210	185600	824445750	5840	5840	5840	5840	0
97	20241210	185500	824445750	5840	5840	5840	5840	0
98	20241210	185400	824445750	5840	5840	5840	5840	0
99	20241210	185300	824445750	5840	5840	5840	5840	0
100	20241210	185200	824445750	5840	5840	5840	5840	0
101	20241210	185100	824445750	5840	5840	5840	5840	0
102	20241210	185000	824445750	5840	5840	5840	5840	0
103	20241210	184900	824445750	5840	5840	5840	5840	0
104	20241210	184800	824445750	5840	5840	5840	5840	0
105	20241210	184700	824445750	5840	5840	5840	5840	0
106	20241210	184600	824445750	5840	5840	5840	5840	0
107	20241210	184500	824445750	5840	5840	5840	5840	0
108	20241210	184400	824445750	5840	5840	5840	5840	0
109	20241210	184300	824445750	5840	5840	5840	5840	0
110	20241210	184200	824445750	5840	5840	5840	5840	0
111	20241210	184100	824445750	5840	5840	5840	5840	0
112	20241210	184000	824445750	5840	5840	5840	5840	0
113	20241210	183900	824445750	5840	5840	5840	5840	0
114	20241210	183800	824445750	5840	5840	5840	5840	0
115	20241210	183700	824445750	5840	5840	5840	5840	0
116	20241210	183600	824445750	5840	5840	5840	5840	0
117	20241210	183500	824445750	5840	5840	5840	5840	0
118	20241210	183400	824445750	5840	5840	5840	5840	0
119	20241210	183300	824445750	5840	5840	5840	5840	0
120	20241210	183200	824445750	5840	5840	5840	5840	0
121	20241210	183100	824445750	5840	5840	5840	5840	0
122	20241210	183000	824445750	5840	5840	5840	5840	2362
123	20241210	182900	824445750	5840	5840	5840	5840	0
124	20241210	182800	824445750	5840	5840	5840	5840	0
125	20241210	182700	824445750	5840	5840	5840	5840	0
126	20241210	182600	824445750	5840	5840	5840	5840	0
127	20241210	182500	824445750	5840	5840	5840	5840	0
128	20241210	182400	824445750	5840	5840	5840	5840	0
129	20241210	182300	824445750	5840	5840	5840	5840	0
130	20241210	182200	824445750	5840	5840	5840	5840	0
131	20241210	182100	824445750	5840	5840	5840	5840	0
132	20241210	182000	824445750	5840	5840	5840	5840	0
133	20241210	181900	824445750	5840	5840	5840	5840	0
134	20241210	181800	824445750	5840	5840	5840	5840	0
135	20241210	181700	824445750	5840	5840	5840	5840	0
136	20241210	181600	824445750	5840	5840	5840	5840	0
137	20241210	181500	824445750	5840	5840	5840	5840	0
138	20241210	181400	824445750	5840	5840	5840	5840	0
139	20241210	181300	824445750	5840	5840	5840	5840	0
140	20241210	181200	824445750	5840	5840	5840	5840	0
141	20241210	181100	824445750	5840	5840	5840	5840	0
142	20241210	181000	824445750	5840	5840	5840	5840	0
143	20241210	180900	824445750	5840	5840	5840	5840	0
144	20241210	180800	824445750	5840	5840	5840	5840	0
145	20241210	180700	824445750	5840	5840	5840	5840	0
146	20241210	180600	824445750	5840	5840	5840	5840	0
147	20241210	180500	824445750	5840	5840	5840	5840	0
148	20241210	180400	824445750	5840	5840	5840	5840	0
149	20241210	180300	824445750	5840	5840	5840	5840	0
150	20241210	180200	824445750	5840	5840	5840	5840	0
151	20241210	180100	824445750	5840	5840	5840	5840	0
152	20241210	180000	824445750	5840	5840	5840	5840	2362
153	20241210	175900	824445750	5840	5840	5840	5840	0
154	20241210	175800	824445750	5840	5840	5840	5840	0
155	20241210	175700	824445750	5840	5840	5840	5840	0
156	20241210	175600	824445750	5840	5840	5840	5840	0
157	20241210	175500	824445750	5840	5840	5840	5840	0
158	20241210	175400	824445750	5840	5840	5840	5840	0
159	20241210	175300	824445750	5840	5840	5840	5840	0
160	20241210	175200	824445750	5840	5840	5840	5840	0
161	20241210	175100	824445750	5840	5840	5840	5840	0
162	20241210	175000	824445750	5840	5840	5840	5840	0
163	20241210	174900	824445750	5840	5840	5840	5840	0
164	20241210	174800	824445750	5840	5840	5840	5840	0
165	20241210	174700	824445750	5840	5840	5840	5840	0
166	20241210	174600	824445750	5840	5840	5840	5840	0
167	20241210	174500	824445750	5840	5840	5840	5840	0
168	20241210	174400	824445750	5840	5840	5840	5840	0
169	20241210	174300	824445750	5840	5840	5840	5840	0
170	20241210	174200	824445750	5840	5840	5840	5840	0
171	20241210	174100	824445750	5840	5840	5840	5840	0
172	20241210	174000	824445750	5840	5840	5840	5840	0
173	20241210	173900	824445750	5840	5840	5840	5840	0
174	20241210	173800	824445750	5840	5840	5840	5840	0
175	20241210	173700	824445750	5840	5840	5840	5840	0
176	20241210	173600	824445750	5840	5840	5840	5840	0
177	20241210	173500	824445750	5840	5840	5840	5840	0
178	20241210	173400	824445750	5840	5840	5840	5840	0
179	20241210	173300	824445750	5840	5840	5840	5840	0
180	20241210	173200	824445750	5840	5840	5840	5840	0
181	20241210	173100	824445750	5840	5840	5840	5840	0
182	20241210	173000	824445750	5840	5840	5840	5840	2362
183	20241210	172900	824445750	5840	5840	5840	5840	0
184	20241210	172800	824445750	5840	5840	5840	5840	0
185	20241210	172700	824445750	5840	5840	5840	5840	0
186	20241210	172600	824445750	5840	5840	5840	5840	0
187	20241210	172500	824445750	5840	5840	5840	5840	0
188	20241210	172400	824445750	5840	5840	5840	5840	0
189	20241210	172300	824445750	5840	5840	5840	5840	0
190	20241210	172200	824445750	5840	5840	5840	5840	0
191	20241210	172100	824445750	5840	5840	5840	5840	0
192	20241210	172000	824445750	5840	5840	5840	5840	0
193	20241210	171900	824445750	5840	5840	5840	5840	0
194	20241210	171800	824445750	5840	5840	5840	5840	0
195	20241210	171700	824445750	5840	5840	5840	5840	0
196	20241210	171600	824445750	5840	5840	5840	5840	0
197	20241210	171500	824445750	5840	5840	5840	5840	0
198	20241210	171400	824445750	5840	5840	5840	5840	0
199	20241210	171300	824445750	5840	5840	5840	5840	0
200	20241210	171200	824445750	5840	5840	5840	5840	0
201	20241210	171100	824445750	5840	5840	5840	5840	0
202	20241210	171000	824445750	5840	5840	5840	5840	0
203	20241210	170900	824445750	5840	5840	5840	5840	0
204	20241210	170800	824445750	5840	5840	5840	5840	0
205	20241210	170700	824445750	5840	5840	5840	5840	0
206	20241210	170600	824445750	5840	5840	5840	5840	0
207	20241210	170500	824445750	5840	5840	5840	5840	0
208	20241210	170400	824445750	5840	5840	5840	5840	0
209	20241210	170300	824445750	5840	5840	5840	5840	0
210	20241210	170200	824445750	5840	5840	5840	5840	0
211	20241210	170100	824445750	5840	5840	5840	5840	0
212	20241210	170000	824445750	5840	5840	5840	5840	2362
213	20241210	165900	824445750	5840	5840	5840	5840	0
214	20241210	165800	824445750	5840	5840	5840	5840	0
215	20241210	165700	824445750	5840	5840	5840	5840	0
216	20241210	165600	824445750	5840	5840	5840	5840	0
217	20241210	165500	824445750	5840	5840	5840	5840	0
218	20241210	165400	824445750	5840	5840	5840	5840	0
219	20241210	165300	824445750	5840	5840	5840	5840	0
220	20241210	165200	824445750	5840	5840	5840	5840	0
221	20241210	165100	824445750	5840	5840	5840	5840	0
222	20241210	165000	824445750	5840	5840	5840	5840	0
223	20241210	164900	824445750	5840	5840	5840	5840	0
224	20241210	164800	824445750	5840	5840	5840	5840	0
225	20241210	164700	824445750	5840	5840	5840	5840	0
226	20241210	164600	824445750	5840	5840	5840	5840	0
227	20241210	164500	824445750	5840	5840	5840	5840	0
228	20241210	164400	824445750	5840	5840	5840	5840	0
229	20241210	164300	824445750	5840	5840	5840	5840	0
230	20241210	164200	824445750	5840	5840	5840	5840	0
231	20241210	164100	824445750	5840	5840	5840	5840	0
232	20241210	164000	824445750	5840	5840	5840	5840	0
233	20241210	163900	824445750	5840	5840	5840	5840	0
234	20241210	163800	824445750	5840	5840	5840	5840	0
235	20241210	163700	824445750	5840	5840	5840	5840	0
236	20241210	163600	824445750	5840	5840	5840	5840	0
237	20241210	163500	824445750	5840	5840	5840	5840	0
238	20241210	163400	824445750	5840	5840	5840	5840	0
239	20241210	163300	824445750	5840	5840	5840	5840	0
240	20241210	163200	824445750	5840	5840	5840	5840	0
241	20241210	163100	824445750	5840	5840	5840	5840	0
242	20241210	163000	824445750	5840	5840	5840	5840	2362
243	20241210	162900	824445750	5840	5840	5840	5840	0
244	20241210	162800	824445750	5840	5840	5840	5840	0
245	20241210	162700	824445750	5840	5840	5840	5840	0
246	20241210	162600	824445750	5840	5840	5840	5840	0
247	20241210	162500	824445750	5840	5840	5840	5840	0
248	20241210	162400	824445750	5840	5840	5840	5840	0
249	20241210	162300	824445750	5840	5840	5840	5840	0
250	20241210	162200	824445750	5840	5840	5840	5840	0
251	20241210	162100	824445750	5840	5840	5840	5840	0
252	20241210	162000	824445750	5840	5840	5840	5840	0
253	20241210	161900	824445750	5840	5840	5840	5840	0
254	20241210	161800	824445750	5840	5840	5840	5840	0
255	20241210	161700	824445750	5840	5840	5840	5840	0
256	20241210	161600	824445750	5840	5840	5840	5840	0
257	20241210	161500	824445750	5840	5840	5840	5840	0
258	20241210	161400	824445750	5840	5840	5840	5840	0
259	20241210	161300	824445750	5840	5840	5840	5840	0
260	20241210	161200	824445750	5840	5840	5840	5840	0
261	20241210	161100	824445750	5840	5840	5840	5840	0
262	20241210	161000	824445750	5840	5840	5840	5840	0
263	20241210	160900	824445750	5840	5840	5840	5840	0
264	20241210	160800	824445750	5840	5840	5840	5840	0
265	20241210	160700	824445750	5840	5840	5840	5840	0
266	20241210	160600	824445750	5840	5840	5840	5840	0
267	20241210	160500	824445750	5840	5840	5840	5840	0
268	20241210	160400	824445750	5840	5840	5840	5840	0
269	20241210	160300	824445750	5840	5840	5840	5840	0
270	20241210	160200	824445750	5840	5840	5840	5840	0
271	20241210	160100	824445750	5840	5840	5840	5840	0
272	20241210	160000	824445750	5840	5840	5840	5840	2362
273	20241210	155900	824445750	5840	5840	5840	5840	0
274	20241210	155800	824445750	5840	5840	5840	5840	0
275	20241210	155700	824445750	5840	5840	5840	5840	0
276	20241210	155600	824445750	5840	5840	5840	5840	0
277	20241210	155500	824445750	5840	5840	5840	5840	0
278	20241210	155400	824445750	5840	5840	5840	5840	0
279	20241210	155300	824445750	5840	5840	5840	5840	0
280	20241210	155200	824445750	5840	5840	5840	5840	0
281	20241210	155100	824445750	5840	5840	5840	5840	0
282	20241210	155000	824445750	5840	5840	5840	5840	0
283	20241210	154900	824445750	5840	5840	5840	5840	0
284	20241210	154800	824445750	5840	5840	5840	5840	0
285	20241210	154700	824445750	5840	5840	5840	5840	0
286	20241210	154600	824445750	5840	5840	5840	5840	0
287	20241210	154500	824445750	5840	5840	5840	5840	0
288	20241210	154400	824445750	5840	5840	5840	5840	0
289	20241210	154300	824445750	5840	5840	5840	5840	0
290	20241210	154200	824445750	5840	5840	5840	5840	0
291	20241210	154100	824445750	5840	5840	5840	5840	0
292	20241210	154000	824445750	5840	5840	5840	5840	0
293	20241210	153900	824445750	5840	5840	5840	5840	0
294	20241210	153800	824445750	5840	5840	5840	5840	0
295	20241210	153700	824445750	5840	5840	5840	5840	0
296	20241210	153600	824445750	5840	5840	5840	5840	0
297	20241210	153500	824445750	5840	5840	5840	5840	0
298	20241210	153400	824445750	5840	5840	5840	5840	0
299	20241210	153300	824445750	5840	5840	5840	5840	0
300	20241210	153200	824445750	5840	5840	5840	5840	0
301	20241210	153100	824445750	5840	5840	5840	5840	0
302	20241210	153000	824445750	5840	5840	5840	5840	4724
303	20241210	152900	810651670	5800	5800	5800	5800	0
304	20241210	152800	810651670	5800	5800	5800	5800	0
305	20241210	152700	810651670	5800	5800	5800	5800	0
306	20241210	152600	810651670	5800	5800	5800	5800	0
307	20241210	152500	810651670	5800	5800	5800	5800	0
308	20241210	152400	810651670	5800	5800	5800	5800	0
309	20241210	152300	810651670	5800	5800	5800	5800	0
310	20241210	152200	810651670	5800	5800	5800	5800	0
311	20241210	152100	810651670	5800	5800	5800	5800	0
312	20241210	152000	810651670	5800	5800	5800	5800	0
313	20241210	151900	810651670	5800	5790	5800	5790	133
314	20241210	151800	809881590	5810	5810	5810	5810	0
315	20241210	151700	809881590	5810	5800	5810	5800	102
316	20241210	151600	809289970	5800	5800	5800	5800	405
317	20241210	151500	806940970	5800	5780	5800	5780	281
318	20241210	151400	805313720	5780	5770	5780	5770	565
319	20241210	151300	802053560	5770	5770	5770	5770	12
320	20241210	151200	801984320	5770	5760	5770	5760	346
321	20241210	151100	799988870	5760	5760	5760	5760	0
322	20241210	151000	799988870	5760	5760	5760	5760	1452
323	20241210	150900	791625350	5760	5760	5760	5760	3
324	20241210	150800	791608070	5750	5750	5750	5750	123
325	20241210	150700	790900820	5760	5760	5760	5760	0
326	20241210	150600	790900820	5760	5760	5760	5760	0
327	20241210	150500	790900820	5760	5760	5760	5760	0
328	20241210	150400	790900820	5760	5760	5760	5760	1
329	20241210	150300	790895060	5750	5750	5750	5750	0
330	20241210	150200	790895060	5750	5750	5750	5750	0
331	20241210	150100	790895060	5750	5760	5760	5750	329
332	20241210	150000	789003080	5760	5760	5760	5760	0
333	20241210	145900	789003080	5760	5760	5760	5760	18
334	20241210	145800	788899400	5760	5770	5770	5760	51
335	20241210	145700	788605320	5780	5780	5780	5780	2
336	20241210	145600	788593760	5790	5780	5790	5780	112
337	20241210	145500	787946390	5790	5790	5790	5790	2
338	20241210	145400	787934810	5790	5810	5810	5790	131
339	20241210	145300	787175110	5780	5810	5810	5780	208
340	20241210	145200	785968810	5800	5820	5880	5800	247
341	20241210	145100	784531690	5890	5890	5920	5780	4274
342	20241210	145000	759359550	5840	5840	5840	5840	0
343	20241210	144900	759359550	5840	5830	5840	5830	1134
344	20241210	144800	752746210	5830	5790	5830	5790	8258
345	20241210	144700	704785930	5750	5750	5750	5750	2
346	20241210	144600	704774430	5750	5750	5750	5750	100
347	20241210	144500	704199430	5800	5800	5800	5800	652
348	20241210	144400	700417830	5800	5800	5800	5790	1633
349	20241210	144300	690946770	5800	5790	5800	5780	2170
350	20241210	144200	678371640	5790	5780	5790	5700	2106
351	20241210	144100	666192750	5780	5770	5780	5720	2088
352	20241210	144000	654148770	5770	5730	5770	5700	2345
353	20241210	143900	640665450	5720	5730	5730	5720	9
354	20241210	143800	640613890	5740	5740	5740	5740	0
355	20241210	143700	640613890	5740	5740	5740	5740	0
356	20241210	143600	640613890	5740	5740	5740	5740	5
357	20241210	143500	640585190	5740	5750	5750	5740	397
358	20241210	143400	638302480	5750	5740	5750	5740	3160
359	20241210	143300	620136490	5750	5740	5750	5740	2739
360	20241210	143200	604407170	5740	5730	5740	5730	1822
361	20241210	143100	593953370	5740	5700	5740	5700	3294
362	20241210	143000	575109740	5700	5670	5700	5670	5316
363	20241210	142900	544895950	5670	5670	5670	5670	0
364	20241210	142800	544895950	5670	5670	5670	5670	0
365	20241210	142700	544895950	5670	5670	5670	5670	0
366	20241210	142600	544895950	5670	5670	5670	5670	0
367	20241210	142500	544895950	5670	5670	5670	5670	0
368	20241210	142400	544895950	5670	5670	5670	5670	0
369	20241210	142300	544895950	5670	5670	5670	5670	0
370	20241210	142200	544895950	5670	5670	5670	5670	0
371	20241210	142100	544895950	5670	5670	5670	5670	0
372	20241210	142000	544895950	5670	5670	5670	5670	24
373	20241210	141900	544759870	5670	5670	5670	5670	50
374	20241210	141800	544476370	5670	5670	5670	5670	0
375	20241210	141700	544476370	5670	5660	5670	5660	640
376	20241210	141600	540849680	5670	5670	5670	5670	0
377	20241210	141500	540849680	5670	5670	5670	5670	0
378	20241210	141400	540849680	5670	5670	5670	5670	0
379	20241210	141300	540849680	5670	5670	5670	5670	241
380	20241210	141200	539483210	5670	5670	5670	5670	0
381	20241210	141100	539483210	5670	5670	5670	5670	0
382	20241210	141000	539483210	5670	5670	5670	5670	0
383	20241210	140900	539483210	5670	5670	5670	5670	0
384	20241210	140800	539483210	5670	5670	5670	5670	22
385	20241210	140700	539358470	5670	5670	5670	5670	3
386	20241210	140600	539341460	5680	5680	5680	5680	0
387	20241210	140500	539341460	5680	5680	5680	5680	10
388	20241210	140400	539284660	5680	5680	5680	5680	1
389	20241210	140300	539278980	5680	5680	5680	5680	0
390	20241210	140200	539278980	5680	5680	5680	5680	0
391	20241210	140100	539278980	5680	5680	5680	5680	0
392	20241210	140000	539278980	5680	5680	5680	5680	0
393	20241210	135900	539278980	5680	5680	5680	5680	0
394	20241210	135800	539278980	5680	5680	5680	5680	0
395	20241210	135700	539278980	5680	5680	5680	5680	1
396	20241210	135600	539273300	5670	5670	5670	5670	0
397	20241210	135500	539273300	5670	5670	5670	5670	50
398	20241210	135400	538989800	5670	5670	5670	5670	419
399	20241210	135300	536614070	5650	5650	5650	5650	103
400	20241210	135200	536032120	5670	5670	5670	5670	0
401	20241210	135100	536032120	5670	5670	5670	5670	9
402	20241210	135000	535981090	5660	5660	5660	5660	26
403	20241210	134900	535833930	5670	5660	5670	5660	2
404	20241210	134800	535822600	5660	5660	5660	5660	29
405	20241210	134700	535658460	5670	5670	5670	5670	0
406	20241210	134600	535658460	5670	5670	5670	5670	0
407	20241210	134500	535658460	5670	5670	5670	5670	185
408	20241210	134400	534609510	5670	5670	5670	5670	0
409	20241210	134300	534609510	5670	5670	5670	5670	0
410	20241210	134200	534609510	5670	5670	5670	5670	0
411	20241210	134100	534609510	5670	5660	5670	5660	3
412	20241210	134000	534592510	5670	5670	5670	5670	1
413	20241210	133900	534586840	5660	5660	5660	5660	80
414	20241210	133800	534134040	5670	5650	5670	5650	1020
415	20241210	133700	528351040	5660	5640	5660	5640	2139
416	20241210	133600	516267630	5620	5620	5620	5620	0
417	20241210	133500	516267630	5620	5630	5630	5620	2002
418	20241210	133400	505015290	5640	5640	5640	5640	0
419	20241210	133300	505015290	5640	5640	5640	5640	0
420	20241210	133200	505015290	5640	5640	5640	5640	0
421	20241210	133100	505015290	5640	5640	5640	5640	28
422	20241210	133000	504857370	5640	5640	5640	5640	0
423	20241210	132900	504857370	5640	5640	5640	5640	66
424	20241210	132800	504485130	5640	5640	5640	5640	0
425	20241210	132700	504485130	5640	5640	5640	5640	0
426	20241210	132600	504485130	5640	5640	5640	5640	0
427	20241210	132500	504485130	5640	5650	5650	5640	106
428	20241210	132400	503887230	5650	5650	5650	5650	2
429	20241210	132300	503875930	5640	5640	5640	5640	500
430	20241210	132200	501055930	5620	5640	5640	5620	272
431	20241210	132100	499527170	5640	5640	5640	5640	0
432	20241210	132000	499527170	5640	5640	5640	5640	12
433	20241210	131900	499459490	5650	5650	5650	5650	12
434	20241210	131800	499391690	5650	5620	5650	5620	1348
435	20241210	131700	491783980	5630	5630	5630	5630	10
436	20241210	131600	491727680	5630	5620	5630	5620	3
437	20241210	131500	491710800	5620	5620	5620	5620	120
438	20241210	131400	491036400	5630	5630	5630	5630	129
439	20241210	131300	490310130	5630	5630	5630	5630	1
440	20241210	131200	490304500	5640	5640	5640	5640	467
441	20241210	131100	487670620	5640	5640	5640	5640	1
442	20241210	131000	487664980	5640	5640	5640	5640	2
443	20241210	130900	487653700	5640	5640	5640	5640	3
444	20241210	130800	487636780	5640	5630	5640	5630	51
445	20241210	130700	487349640	5650	5650	5650	5650	0
446	20241210	130600	487349640	5650	5650	5650	5650	0
447	20241210	130500	487349640	5650	5650	5650	5650	0
448	20241210	130400	487349640	5650	5650	5650	5650	0
449	20241210	130300	487349640	5650	5650	5650	5650	0
450	20241210	130200	487349640	5650	5650	5650	5650	0
451	20241210	130100	487349640	5650	5650	5650	5650	0
452	20241210	130000	487349640	5650	5650	5650	5650	0
453	20241210	125900	487349640	5650	5650	5650	5650	2
454	20241210	125800	487338340	5640	5640	5640	5640	0
455	20241210	125700	487338340	5640	5640	5640	5640	0
456	20241210	125600	487338340	5640	5640	5640	5640	0
457	20241210	125500	487338340	5640	5640	5640	5640	10
458	20241210	125400	487281940	5650	5650	5650	5650	0
459	20241210	125300	487281940	5650	5650	5650	5650	0
460	20241210	125200	487281940	5650	5640	5650	5640	492
461	20241210	125100	484505710	5640	5640	5640	5640	27
462	20241210	125000	484353430	5610	5610	5610	5610	0
463	20241210	124900	484353430	5610	5610	5610	5610	0
464	20241210	124800	484353430	5610	5630	5630	5610	408
465	20241210	124700	482062800	5650	5650	5650	5650	0
466	20241210	124600	482062800	5650	5650	5650	5650	2
467	20241210	124500	482051500	5640	5640	5640	5640	0
468	20241210	124400	482051500	5640	5640	5640	5640	200
469	20241210	124300	480923500	5630	5620	5630	5620	355
470	20241210	124200	478924890	5620	5620	5620	5620	0
471	20241210	124100	478924890	5620	5620	5620	5620	12
472	20241210	124000	478857450	5620	5620	5620	5620	306
473	20241210	123900	477137730	5580	5580	5580	5580	79
474	20241210	123800	476696910	5560	5630	5630	5560	631
475	20241210	123700	473178540	5620	5630	5630	5620	61
476	20241210	123600	472835710	5620	5620	5620	5590	3240
477	20241210	123500	454718470	5630	5630	5630	5630	1
478	20241210	123400	454712840	5650	5650	5650	5650	0
479	20241210	123300	454712840	5650	5620	5650	5620	4
480	20241210	123200	454690310	5650	5610	5650	5610	2
481	20241210	123100	454679050	5650	5650	5650	5650	0
482	20241210	123000	454679050	5650	5650	5650	5650	0
483	20241210	122900	454679050	5650	5640	5650	5640	847
484	20241210	122800	449901950	5630	5630	5630	5630	603
485	20241210	122700	446507060	5640	5640	5640	5640	3
486	20241210	122600	446490140	5600	5610	5610	5600	229
487	20241210	122500	445207730	5620	5620	5620	5620	0
488	20241210	122400	445207730	5620	5620	5620	5620	0
489	20241210	122300	445207730	5620	5620	5620	5620	0
490	20241210	122200	445207730	5620	5620	5620	5620	0
491	20241210	122100	445207730	5620	5640	5640	5620	15
492	20241210	122000	445123410	5630	5640	5640	5630	2
493	20241210	121900	445112140	5600	5600	5600	5600	436
494	20241210	121800	442670540	5600	5610	5610	5600	299
495	20241210	121700	440994370	5610	5610	5610	5610	0
496	20241210	121600	440994370	5610	5620	5620	5610	100
497	20241210	121500	440432700	5620	5620	5620	5620	224
498	20241210	121400	439173820	5640	5640	5640	5640	140
499	20241210	121300	438384220	5640	5640	5640	5640	0
500	20241210	121200	438384220	5640	5640	5640	5640	1
501	20241210	121100	438378580	5640	5640	5640	5640	1
502	20241210	121000	438372940	5630	5630	5630	5630	1
503	20241210	120900	438367310	5640	5640	5640	5640	51
504	20241210	120800	438079670	5640	5640	5640	5640	4
505	20241210	120700	438057110	5620	5640	5640	5620	1343
506	20241210	120600	430486980	5650	5650	5650	5650	0
507	20241210	120500	430486980	5650	5650	5650	5650	819
508	20241210	120400	425859630	5650	5650	5650	5650	26
509	20241210	120300	425712730	5650	5660	5660	5650	358
510	20241210	120200	423686460	5660	5660	5660	5660	0
511	20241210	120100	423686460	5660	5660	5660	5660	0
512	20241210	120000	423686460	5660	5660	5660	5660	0
513	20241210	115900	423686460	5660	5660	5660	5660	0
514	20241210	115800	423686460	5660	5660	5660	5660	2
515	20241210	115700	423675140	5660	5660	5660	5660	0
516	20241210	115600	423675140	5660	5660	5660	5660	0
517	20241210	115500	423675140	5660	5660	5660	5660	109
518	20241210	115400	423058200	5670	5670	5670	5670	0
519	20241210	115300	423058200	5670	5670	5670	5670	0
520	20241210	115200	423058200	5670	5670	5670	5670	63
521	20241210	115100	422700990	5670	5650	5670	5650	201
522	20241210	115000	421565320	5670	5670	5670	5670	6
523	20241210	114900	421531300	5660	5660	5660	5660	593
524	20241210	114800	418174920	5660	5660	5660	5660	109
525	20241210	114700	417557980	5670	5670	5670	5670	0
526	20241210	114600	417557980	5670	5670	5670	5670	0
527	20241210	114500	417557980	5670	5670	5670	5670	2
528	20241210	114400	417546640	5680	5680	5680	5680	0
529	20241210	114300	417546640	5680	5660	5680	5660	19
530	20241210	114200	417438740	5680	5680	5680	5680	0
531	20241210	114100	417438740	5680	5680	5680	5680	0
532	20241210	114000	417438740	5680	5670	5680	5670	106
533	20241210	113900	416837070	5680	5680	5680	5680	0
534	20241210	113800	416837070	5680	5680	5680	5680	50
535	20241210	113700	416553070	5680	5680	5680	5680	0
536	20241210	113600	416553070	5680	5680	5680	5680	0
537	20241210	113500	416553070	5680	5680	5680	5650	17
538	20241210	113400	416456840	5650	5660	5660	5650	1000
539	20241210	113300	410806200	5660	5670	5670	5660	500
540	20241210	113200	407976190	5680	5680	5680	5680	0
541	20241210	113100	407976190	5680	5680	5680	5680	0
542	20241210	113000	407976190	5680	5670	5680	5670	2001
543	20241210	112900	396630510	5680	5680	5680	5680	36
544	20241210	112800	396426030	5680	5680	5680	5680	129
545	20241210	112700	395693310	5670	5670	5670	5670	176
546	20241210	112600	394695390	5680	5680	5680	5680	0
547	20241210	112500	394695390	5680	5680	5680	5680	0
548	20241210	112400	394695390	5680	5680	5680	5680	3
549	20241210	112300	394678350	5680	5660	5680	5660	6
550	20241210	112200	394644290	5680	5670	5680	5670	155
551	20241210	112100	393765010	5670	5670	5670	5670	3
552	20241210	112000	393748000	5660	5660	5660	5660	0
553	20241210	111900	393748000	5660	5660	5660	5660	0
554	20241210	111800	393748000	5660	5660	5660	5660	0
555	20241210	111700	393748000	5660	5660	5660	5660	0
556	20241210	111600	393748000	5660	5660	5660	5660	0
557	20241210	111500	393748000	5660	5660	5660	5660	0
558	20241210	111400	393748000	5660	5660	5660	5660	140
559	20241210	111300	392955600	5660	5660	5660	5660	9
560	20241210	111200	392904660	5670	5670	5670	5670	0
561	20241210	111100	392904660	5670	5670	5670	5670	136
562	20241210	111000	392133540	5650	5670	5670	5650	345
563	20241210	110900	390183030	5680	5680	5680	5680	0
564	20241210	110800	390183030	5680	5670	5680	5670	85
565	20241210	110700	389700880	5670	5670	5670	5670	93
566	20241210	110600	389173570	5680	5680	5680	5680	1
567	20241210	110500	389167890	5680	5680	5680	5680	21
568	20241210	110400	389048610	5680	5690	5690	5680	149
569	20241210	110300	388202100	5690	5690	5690	5690	123
570	20241210	110200	387502230	5700	5690	5700	5690	17
571	20241210	110100	387405480	5700	5700	5700	5700	1
572	20241210	110000	387399780	5690	5690	5690	5690	0
573	20241210	105900	387399780	5690	5690	5700	5690	24
574	20241210	105800	387263210	5700	5700	5700	5700	0
575	20241210	105700	387263210	5700	5700	5700	5700	0
576	20241210	105600	387263210	5700	5700	5700	5700	0
577	20241210	105500	387263210	5700	5700	5700	5700	0
578	20241210	105400	387263210	5700	5700	5700	5700	0
579	20241210	105300	387263210	5700	5700	5700	5700	0
580	20241210	105200	387263210	5700	5700	5700	5700	0
581	20241210	105100	387263210	5700	5700	5700	5700	3
582	20241210	105000	387246110	5700	5700	5700	5700	0
583	20241210	104900	387246110	5700	5700	5700	5700	18
584	20241210	104800	387143510	5680	5680	5680	5680	0
585	20241210	104700	387143510	5680	5680	5680	5680	1
586	20241210	104600	387137830	5680	5680	5680	5680	0
587	20241210	104500	387137830	5680	5680	5680	5680	0
588	20241210	104400	387137830	5680	5680	5680	5680	67
589	20241210	104300	386757270	5710	5710	5710	5710	0
590	20241210	104200	386757270	5710	5710	5710	5710	0
591	20241210	104100	386757270	5710	5680	5710	5680	73
592	20241210	104000	386342420	5720	5730	5730	5720	28
593	20241210	103900	386181990	5720	5700	5720	5700	1226
594	20241210	103800	379182850	5670	5670	5670	5670	31
595	20241210	103700	379007080	5710	5710	5710	5710	15
596	20241210	103600	378921430	5710	5710	5710	5710	611
597	20241210	103500	375432620	5710	5710	5710	5710	0
598	20241210	103400	375432620	5710	5670	5710	5670	77
599	20241210	103300	374993190	5710	5710	5710	5710	0
600	20241210	103200	374993190	5710	5680	5710	5670	7
601	20241210	103100	374953410	5720	5720	5720	5720	0
602	20241210	103000	374953410	5720	5720	5720	5720	0
603	20241210	102900	374953410	5720	5720	5720	5720	0
604	20241210	102800	374953410	5720	5720	5720	5720	0
605	20241210	102700	374953410	5720	5690	5720	5670	7870
606	20241210	102600	330250340	5700	5700	5700	5700	49
607	20241210	102500	329971040	5710	5730	5730	5710	63
608	20241210	102400	329610970	5730	5730	5730	5730	1
609	20241210	102300	329605240	5740	5720	5740	5720	2
610	20241210	102200	329593780	5730	5730	5730	5730	1
611	20241210	102100	329588050	5740	5740	5740	5740	100
612	20241210	102000	329014050	5740	5700	5740	5700	1255
613	20241210	101900	321832710	5700	5690	5700	5690	229
614	20241210	101800	320529430	5690	5690	5690	5690	6
615	20241210	101700	320495290	5690	5690	5690	5690	67
616	20241210	101600	320114060	5720	5720	5720	5720	1
617	20241210	101500	320108340	5720	5720	5720	5720	0
618	20241210	101400	320108340	5720	5720	5720	5720	20
619	20241210	101300	319993940	5720	5720	5720	5720	0
620	20241210	101200	319993940	5720	5720	5720	5720	20
621	20241210	101100	319879540	5720	5720	5720	5720	450
622	20241210	101000	317305540	5720	5680	5720	5680	13
623	20241210	100900	317231580	5680	5670	5730	5670	101
624	20241210	100800	316655860	5720	5720	5720	5720	1
625	20241210	100700	316650140	5730	5730	5730	5730	1
626	20241210	100600	316644410	5670	5670	5670	5670	45
627	20241210	100500	316389260	5740	5740	5740	5740	154
628	20241210	100400	315505300	5690	5700	5770	5650	1908
629	20241210	100300	304561240	5720	5690	5720	5640	2301
630	20241210	100200	291441230	5690	5680	5690	5620	2057
631	20241210	100100	279742260	5680	5660	5680	5660	1862
632	20241210	100000	269176330	5660	5610	5660	5600	3901
633	20241210	095900	247217340	5610	5610	5610	5610	1
634	20241210	095800	247211730	5600	5600	5610	5600	536
635	20241210	095700	244209490	5600	5600	5600	5600	53
636	20241210	095600	243912690	5600	5600	5600	5600	447
637	20241210	095500	241409490	5600	5590	5600	5590	75
638	20241210	095400	240989690	5590	5590	5590	5590	0
639	20241210	095300	240989690	5590	5590	5600	5590	987
640	20241210	095200	235470260	5600	5590	5600	5590	333
641	20241210	095100	233605950	5590	5590	5590	5590	150
642	20241210	095000	232767450	5590	5590	5590	5590	387
643	20241210	094900	230604120	5590	5580	5590	5580	14
644	20241210	094800	230525950	5580	5580	5580	5580	300
645	20241210	094700	228851950	5580	5580	5580	5580	300
646	20241210	094600	227177950	5590	5590	5590	5590	0
647	20241210	094500	227177950	5590	5590	5590	5590	0
648	20241210	094400	227177950	5590	5580	5590	5580	327
649	20241210	094300	225350050	5590	5590	5590	5590	8
650	20241210	094200	225305330	5590	5550	5590	5550	1199
651	20241210	094100	218617000	5560	5560	5560	5560	201
652	20241210	094000	217499440	5530	5550	5550	5530	101
653	20241210	093900	216940550	5560	5560	5560	5560	0
654	20241210	093800	216940550	5560	5560	5560	5560	300
655	20241210	093700	215272550	5570	5570	5570	5570	0
656	20241210	093600	215272550	5570	5570	5570	5570	5
657	20241210	093500	215244700	5570	5570	5570	5570	73
658	20241210	093400	214838090	5570	5570	5570	5570	10
659	20241210	093300	214782390	5570	5570	5570	5570	19
660	20241210	093200	214676560	5570	5570	5570	5570	22
661	20241210	093100	214554020	5530	5570	5570	5530	303
662	20241210	093000	212869860	5570	5570	5570	5560	1080
663	20241210	092900	206854280	5570	5570	5570	5570	0
664	20241210	092800	206854280	5570	5570	5570	5570	0
665	20241210	092700	206854280	5570	5570	5570	5570	0
666	20241210	092600	206854280	5570	5570	5570	5570	0
667	20241210	092500	206854280	5570	5570	5570	5570	1
668	20241210	092400	206848710	5560	5560	5560	5560	204
669	20241210	092300	205714470	5550	5510	5550	5510	2529
670	20241210	092200	191701350	5500	5500	5500	5500	0
671	20241210	092100	191701350	5500	5550	5550	5500	81
672	20241210	092000	191255800	5450	5540	5540	5450	1000
673	20241210	091900	185792030	5550	5550	5550	5550	987
674	20241210	091800	180314180	5550	5550	5550	5550	14
675	20241210	091700	180236480	5560	5560	5560	5560	359
676	20241210	091600	178240440	5570	5570	5570	5570	0
677	20241210	091500	178240440	5570	5570	5570	5570	51
678	20241210	091400	177956370	5570	5570	5570	5560	120
679	20241210	091300	177289150	5570	5570	5570	5560	178
680	20241210	091200	176298080	5570	5550	5570	5550	1626
681	20241210	091100	167263820	5550	5550	5550	5550	360
682	20241210	091000	165265820	5550	5520	5550	5520	225
683	20241210	090900	164022290	5520	5520	5520	5520	153
684	20241210	090800	163177730	5530	5530	5530	5530	246
685	20241210	090700	161817350	5530	5550	5560	5530	321
686	20241210	090600	160037020	5570	5570	5570	5560	810
687	20241210	090500	155525730	5580	5610	5620	5580	1069
688	20241210	090400	149528710	5610	5610	5610	5600	2083
689	20241210	090300	137848590	5610	5500	5610	5410	5700
690	20241210	090200	106408850	5500	5510	5510	5420	3224
691	20241210	090100	88715850	5470	5430	5540	5410	3749
692	20241210	090000	68125690	5380	5310	5480	5310	12758