KissMeData/013580/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185900	822449840	12770	12770	12770	12770	1057
3	20241211	185800	822449840	12770	12770	12770	12770	0
4	20241211	185700	822449840	12770	12770	12770	12770	0
5	20241211	185600	822449840	12770	12770	12770	12770	0
6	20241211	185500	822449840	12770	12770	12770	12770	0
7	20241211	185400	822449840	12770	12770	12770	12770	0
8	20241211	185300	822449840	12770	12770	12770	12770	0
9	20241211	185200	822449840	12770	12770	12770	12770	0
10	20241211	185100	822449840	12770	12770	12770	12770	0
11	20241211	185000	822449840	12770	12770	12770	12770	0
12	20241211	184900	822449840	12770	12770	12770	12770	0
13	20241211	184800	822449840	12770	12770	12770	12770	0
14	20241211	184700	822449840	12770	12770	12770	12770	0
15	20241211	184600	822449840	12770	12770	12770	12770	0
16	20241211	184500	822449840	12770	12770	12770	12770	0
17	20241211	184400	822449840	12770	12770	12770	12770	0
18	20241211	184300	822449840	12770	12770	12770	12770	0
19	20241211	184200	822449840	12770	12770	12770	12770	0
20	20241211	184100	822449840	12770	12770	12770	12770	0
21	20241211	184000	822449840	12770	12770	12770	12770	0
22	20241211	183900	822449840	12770	12770	12770	12770	0
23	20241211	183800	822449840	12770	12770	12770	12770	0
24	20241211	183700	822449840	12770	12770	12770	12770	0
25	20241211	183600	822449840	12770	12770	12770	12770	0
26	20241211	183500	822449840	12770	12770	12770	12770	0
27	20241211	183400	822449840	12770	12770	12770	12770	0
28	20241211	183300	822449840	12770	12770	12770	12770	0
29	20241211	183200	822449840	12770	12770	12770	12770	0
30	20241211	183100	822449840	12770	12770	12770	12770	0
31	20241211	183000	822449840	12770	12770	12770	12770	0
32	20241211	182900	822449840	12770	12770	12770	12770	1057
33	20241211	182800	822449840	12770	12770	12770	12770	0
34	20241211	182700	822449840	12770	12770	12770	12770	0
35	20241211	182600	822449840	12770	12770	12770	12770	0
36	20241211	182500	822449840	12770	12770	12770	12770	0
37	20241211	182400	822449840	12770	12770	12770	12770	0
38	20241211	182300	822449840	12770	12770	12770	12770	0
39	20241211	182200	822449840	12770	12770	12770	12770	0
40	20241211	182100	822449840	12770	12770	12770	12770	0
41	20241211	182000	822449840	12770	12770	12770	12770	0
42	20241211	181900	822449840	12770	12770	12770	12770	0
43	20241211	181800	822449840	12770	12770	12770	12770	0
44	20241211	181700	822449840	12770	12770	12770	12770	0
45	20241211	181600	822449840	12770	12770	12770	12770	0
46	20241211	181500	822449840	12770	12770	12770	12770	0
47	20241211	181400	822449840	12770	12770	12770	12770	0
48	20241211	181300	822449840	12770	12770	12770	12770	0
49	20241211	181200	822449840	12770	12770	12770	12770	0
50	20241211	181100	822449840	12770	12770	12770	12770	0
51	20241211	181000	822449840	12770	12770	12770	12770	0
52	20241211	180900	822449840	12770	12770	12770	12770	0
53	20241211	180800	822449840	12770	12770	12770	12770	0
54	20241211	180700	822449840	12770	12770	12770	12770	0
55	20241211	180600	822449840	12770	12770	12770	12770	0
56	20241211	180500	822449840	12770	12770	12770	12770	0
57	20241211	180400	822449840	12770	12770	12770	12770	0
58	20241211	180300	822449840	12770	12770	12770	12770	0
59	20241211	180200	822449840	12770	12770	12770	12770	0
60	20241211	180100	822449840	12770	12770	12770	12770	0
61	20241211	180000	822449840	12770	12770	12770	12770	0
62	20241211	175900	822449840	12770	12770	12770	12770	1057
63	20241211	175800	822449840	12770	12770	12770	12770	0
64	20241211	175700	822449840	12770	12770	12770	12770	0
65	20241211	175600	822449840	12770	12770	12770	12770	0
66	20241211	175500	822449840	12770	12770	12770	12770	0
67	20241211	175400	822449840	12770	12770	12770	12770	0
68	20241211	175300	822449840	12770	12770	12770	12770	0
69	20241211	175200	822449840	12770	12770	12770	12770	0
70	20241211	175100	822449840	12770	12770	12770	12770	0
71	20241211	175000	822449840	12770	12770	12770	12770	0
72	20241211	174900	822449840	12770	12770	12770	12770	0
73	20241211	174800	822449840	12770	12770	12770	12770	0
74	20241211	174700	822449840	12770	12770	12770	12770	0
75	20241211	174600	822449840	12770	12770	12770	12770	0
76	20241211	174500	822449840	12770	12770	12770	12770	0
77	20241211	174400	822449840	12770	12770	12770	12770	0
78	20241211	174300	822449840	12770	12770	12770	12770	0
79	20241211	174200	822449840	12770	12770	12770	12770	0
80	20241211	174100	822449840	12770	12770	12770	12770	0
81	20241211	174000	822449840	12770	12770	12770	12770	0
82	20241211	173900	822449840	12770	12770	12770	12770	0
83	20241211	173800	822449840	12770	12770	12770	12770	0
84	20241211	173700	822449840	12770	12770	12770	12770	0
85	20241211	173600	822449840	12770	12770	12770	12770	0
86	20241211	173500	822449840	12770	12770	12770	12770	0
87	20241211	173400	822449840	12770	12770	12770	12770	0
88	20241211	173300	822449840	12770	12770	12770	12770	0
89	20241211	173200	822449840	12770	12770	12770	12770	0
90	20241211	173100	822449840	12770	12770	12770	12770	0
91	20241211	173000	822449840	12770	12770	12770	12770	0
92	20241211	172900	822449840	12770	12770	12770	12770	1057
93	20241211	172800	822449840	12770	12770	12770	12770	0
94	20241211	172700	822449840	12770	12770	12770	12770	0
95	20241211	172600	822449840	12770	12770	12770	12770	0
96	20241211	172500	822449840	12770	12770	12770	12770	0
97	20241211	172400	822449840	12770	12770	12770	12770	0
98	20241211	172300	822449840	12770	12770	12770	12770	0
99	20241211	172200	822449840	12770	12770	12770	12770	0
100	20241211	172100	822449840	12770	12770	12770	12770	0
101	20241211	172000	822449840	12770	12770	12770	12770	0
102	20241211	171900	822449840	12770	12770	12770	12770	0
103	20241211	171800	822449840	12770	12770	12770	12770	0
104	20241211	171700	822449840	12770	12770	12770	12770	0
105	20241211	171600	822449840	12770	12770	12770	12770	0
106	20241211	171500	822449840	12770	12770	12770	12770	0
107	20241211	171400	822449840	12770	12770	12770	12770	0
108	20241211	171300	822449840	12770	12770	12770	12770	0
109	20241211	171200	822449840	12770	12770	12770	12770	0
110	20241211	171100	822449840	12770	12770	12770	12770	0
111	20241211	171000	822449840	12770	12770	12770	12770	0
112	20241211	170900	822449840	12770	12770	12770	12770	0
113	20241211	170800	822449840	12770	12770	12770	12770	0
114	20241211	170700	822449840	12770	12770	12770	12770	0
115	20241211	170600	822449840	12770	12770	12770	12770	0
116	20241211	170500	822449840	12770	12770	12770	12770	0
117	20241211	170400	822449840	12770	12770	12770	12770	0
118	20241211	170300	822449840	12770	12770	12770	12770	0
119	20241211	170200	822449840	12770	12770	12770	12770	0
120	20241211	170100	822449840	12770	12770	12770	12770	0
121	20241211	170000	822449840	12770	12770	12770	12770	0
122	20241211	165900	822449840	12770	12770	12770	12770	1057
123	20241211	165800	822449840	12770	12770	12770	12770	0
124	20241211	165700	822449840	12770	12770	12770	12770	0
125	20241211	165600	822449840	12770	12770	12770	12770	0
126	20241211	165500	822449840	12770	12770	12770	12770	0
127	20241211	165400	822449840	12770	12770	12770	12770	0
128	20241211	165300	822449840	12770	12770	12770	12770	0
129	20241211	165200	822449840	12770	12770	12770	12770	0
130	20241211	165100	822449840	12770	12770	12770	12770	0
131	20241211	165000	822449840	12770	12770	12770	12770	0
132	20241211	164900	822449840	12770	12770	12770	12770	0
133	20241211	164800	822449840	12770	12770	12770	12770	0
134	20241211	164700	822449840	12770	12770	12770	12770	0
135	20241211	164600	822449840	12770	12770	12770	12770	0
136	20241211	164500	822449840	12770	12770	12770	12770	0
137	20241211	164400	822449840	12770	12770	12770	12770	0
138	20241211	164300	822449840	12770	12770	12770	12770	0
139	20241211	164200	822449840	12770	12770	12770	12770	0
140	20241211	164100	822449840	12770	12770	12770	12770	0
141	20241211	164000	822449840	12770	12770	12770	12770	0
142	20241211	163900	822449840	12770	12770	12770	12770	0
143	20241211	163800	822449840	12770	12770	12770	12770	0
144	20241211	163700	822449840	12770	12770	12770	12770	0
145	20241211	163600	822449840	12770	12770	12770	12770	0
146	20241211	163500	822449840	12770	12770	12770	12770	0
147	20241211	163400	822449840	12770	12770	12770	12770	0
148	20241211	163300	822449840	12770	12770	12770	12770	0
149	20241211	163200	822449840	12770	12770	12770	12770	0
150	20241211	163100	822449840	12770	12770	12770	12770	0
151	20241211	163000	822449840	12770	12770	12770	12770	0
152	20241211	162900	822449840	12770	12770	12770	12770	1057
153	20241211	162800	822449840	12770	12770	12770	12770	0
154	20241211	162700	822449840	12770	12770	12770	12770	0
155	20241211	162600	822449840	12770	12770	12770	12770	0
156	20241211	162500	822449840	12770	12770	12770	12770	0
157	20241211	162400	822449840	12770	12770	12770	12770	0
158	20241211	162300	822449840	12770	12770	12770	12770	0
159	20241211	162200	822449840	12770	12770	12770	12770	0
160	20241211	162100	822449840	12770	12770	12770	12770	0
161	20241211	162000	822449840	12770	12770	12770	12770	0
162	20241211	161900	822449840	12770	12770	12770	12770	0
163	20241211	161800	822449840	12770	12770	12770	12770	0
164	20241211	161700	822449840	12770	12770	12770	12770	0
165	20241211	161600	822449840	12770	12770	12770	12770	0
166	20241211	161500	822449840	12770	12770	12770	12770	0
167	20241211	161400	822449840	12770	12770	12770	12770	0
168	20241211	161300	822449840	12770	12770	12770	12770	0
169	20241211	161200	822449840	12770	12770	12770	12770	0
170	20241211	161100	822449840	12770	12770	12770	12770	0
171	20241211	161000	822449840	12770	12770	12770	12770	0
172	20241211	160900	822449840	12770	12770	12770	12770	0
173	20241211	160800	822449840	12770	12770	12770	12770	0
174	20241211	160700	822449840	12770	12770	12770	12770	0
175	20241211	160600	822449840	12770	12770	12770	12770	0
176	20241211	160500	822449840	12770	12770	12770	12770	0
177	20241211	160400	822449840	12770	12770	12770	12770	0
178	20241211	160300	822449840	12770	12770	12770	12770	0
179	20241211	160200	822449840	12770	12770	12770	12770	0
180	20241211	160100	822449840	12770	12770	12770	12770	0
181	20241211	160000	822449840	12770	12770	12770	12770	0
182	20241211	155900	822449840	12770	12770	12770	12770	1057
183	20241211	155800	822449840	12770	12770	12770	12770	0
184	20241211	155700	822449840	12770	12770	12770	12770	0
185	20241211	155600	822449840	12770	12770	12770	12770	0
186	20241211	155500	822449840	12770	12770	12770	12770	0
187	20241211	155400	822449840	12770	12770	12770	12770	0
188	20241211	155300	822449840	12770	12770	12770	12770	0
189	20241211	155200	822449840	12770	12770	12770	12770	0
190	20241211	155100	822449840	12770	12770	12770	12770	0
191	20241211	155000	822449840	12770	12770	12770	12770	0
192	20241211	154900	822449840	12770	12770	12770	12770	0
193	20241211	154800	822449840	12770	12770	12770	12770	0
194	20241211	154700	822449840	12770	12770	12770	12770	0
195	20241211	154600	822449840	12770	12770	12770	12770	0
196	20241211	154500	822449840	12770	12770	12770	12770	0
197	20241211	154400	822449840	12770	12770	12770	12770	0
198	20241211	154300	822449840	12770	12770	12770	12770	0
199	20241211	154200	822449840	12770	12770	12770	12770	0
200	20241211	154100	822449840	12770	12770	12770	12770	0
201	20241211	154000	822449840	12770	12770	12770	12770	0
202	20241211	153900	822449840	12770	12770	12770	12770	0
203	20241211	153800	822449840	12770	12770	12770	12770	0
204	20241211	153700	822449840	12770	12770	12770	12770	0
205	20241211	153600	822449840	12770	12770	12770	12770	0
206	20241211	153500	822449840	12770	12770	12770	12770	0
207	20241211	153400	822449840	12770	12770	12770	12770	0
208	20241211	153300	822449840	12770	12770	12770	12770	0
209	20241211	153200	822449840	12770	12770	12770	12770	0
210	20241211	153100	822449840	12770	12770	12770	12770	0
211	20241211	153000	822449840	12770	12770	12770	12770	1057
212	20241211	152900	808951950	12760	12760	12760	12760	0
213	20241211	152800	808951950	12760	12760	12760	12760	0
214	20241211	152700	808951950	12760	12760	12760	12760	0
215	20241211	152600	808951950	12760	12760	12760	12760	0
216	20241211	152500	808951950	12760	12760	12760	12760	0
217	20241211	152400	808951950	12760	12760	12760	12760	0
218	20241211	152300	808951950	12760	12760	12760	12760	0
219	20241211	152200	808951950	12760	12760	12760	12760	0
220	20241211	152100	808951950	12760	12760	12760	12760	0
221	20241211	152000	808951950	12760	12760	12760	12760	0
222	20241211	151900	808951950	12760	12760	12760	12760	0
223	20241211	151800	808951950	12760	12760	12760	12760	100
224	20241211	151700	807675950	12760	12770	12770	12760	67
225	20241211	151600	806820440	12760	12770	12770	12760	73
226	20241211	151500	805888750	12760	12760	12760	12760	0
227	20241211	151400	805888750	12760	12760	12760	12760	10
228	20241211	151300	805761150	12770	12750	12770	12750	614
229	20241211	151200	797925390	12770	12770	12770	12770	0
230	20241211	151100	797925390	12770	12750	12770	12750	406
231	20241211	151000	792748870	12750	12750	12750	12750	0
232	20241211	150900	792748870	12750	12750	12750	12750	0
233	20241211	150800	792748870	12750	12750	12750	12750	809
234	20241211	150700	782434120	12770	12770	12770	12770	120
235	20241211	150600	780901720	12760	12750	12760	12750	1395
236	20241211	150500	763103430	12750	12750	12750	12750	7
237	20241211	150400	763014180	12760	12760	12760	12760	0
238	20241211	150300	763014180	12760	12740	12760	12730	1615
239	20241211	150200	742451630	12730	12730	12730	12730	0
240	20241211	150100	742451630	12730	12730	12730	12730	0
241	20241211	150000	742451630	12730	12730	12730	12730	34
242	20241211	145900	742018810	12740	12750	12750	12740	164
243	20241211	145800	739929440	12750	12760	12760	12750	115
244	20241211	145700	738462350	12750	12750	12750	12750	1
245	20241211	145600	738449600	12750	12750	12750	12750	0
246	20241211	145500	738449600	12750	12750	12750	12750	88
247	20241211	145400	737327600	12740	12740	12740	12740	0
248	20241211	145300	737327600	12740	12740	12740	12740	260
249	20241211	145200	734015200	12730	12730	12730	12730	838
250	20241211	145100	723347460	12740	12740	12740	12740	0
251	20241211	145000	723347460	12740	12740	12740	12740	0
252	20241211	144900	723347460	12740	12740	12740	12740	0
253	20241211	144800	723347460	12740	12740	12740	12740	0
254	20241211	144700	723347460	12740	12720	12740	12720	81
255	20241211	144600	722316320	12730	12720	12730	12720	6
256	20241211	144500	722239990	12720	12720	12720	12720	48
257	20241211	144400	721629430	12710	12710	12710	12710	198
258	20241211	144300	719112850	12710	12710	12710	12710	100
259	20241211	144200	717841850	12710	12710	12710	12710	201
260	20241211	144100	715287140	12700	12710	12710	12700	139
261	20241211	144000	713521450	12710	12700	12710	12700	85
262	20241211	143900	712441340	12720	12710	12720	12710	3
263	20241211	143800	712403190	12720	12700	12720	12700	535
264	20241211	143700	705608670	12700	12700	12700	12700	50
265	20241211	143600	704973670	12700	12700	12700	12700	2
266	20241211	143500	704948270	12690	12690	12690	12680	958
267	20241211	143400	692794650	12710	12690	12710	12690	1065
268	20241211	143300	679275350	12680	12680	12680	12680	0
269	20241211	143200	679275350	12680	12680	12680	12680	12
270	20241211	143100	679123190	12690	12690	12690	12690	0
271	20241211	143000	679123190	12690	12690	12690	12690	21
272	20241211	142900	678856700	12680	12690	12690	12680	4
273	20241211	142800	678805960	12700	12700	12700	12700	0
274	20241211	142700	678805960	12700	12700	12700	12700	1
275	20241211	142600	678793260	12700	12690	12700	12690	500
276	20241211	142500	672445290	12690	12690	12690	12690	0
277	20241211	142400	672445290	12690	12690	12690	12690	0
278	20241211	142300	672445290	12690	12690	12690	12690	1
279	20241211	142200	672432600	12690	12690	12690	12690	0
280	20241211	142100	672432600	12690	12690	12690	12690	0
281	20241211	142000	672432600	12690	12690	12690	12690	0
282	20241211	141900	672432600	12690	12690	12690	12690	0
283	20241211	141800	672432600	12690	12690	12690	12690	0
284	20241211	141700	672432600	12690	12670	12690	12670	281
285	20241211	141600	668871930	12660	12660	12660	12660	0
286	20241211	141500	668871930	12660	12660	12660	12660	0
287	20241211	141400	668871930	12660	12660	12660	12660	0
288	20241211	141300	668871930	12660	12660	12660	12660	5
289	20241211	141200	668808630	12660	12660	12660	12660	0
290	20241211	141100	668808630	12660	12660	12660	12660	0
291	20241211	141000	668808630	12660	12660	12660	12660	100
292	20241211	140900	667542630	12660	12660	12660	12660	0
293	20241211	140800	667542630	12660	12660	12660	12660	12
294	20241211	140700	667390710	12680	12680	12680	12680	0
295	20241211	140600	667390710	12680	12680	12680	12680	0
296	20241211	140500	667390710	12680	12680	12680	12680	20
297	20241211	140400	667137110	12680	12680	12680	12680	0
298	20241211	140300	667137110	12680	12680	12680	12680	35
299	20241211	140200	666693310	12670	12670	12670	12670	0
300	20241211	140100	666693310	12670	12670	12670	12660	383
301	20241211	140000	661842800	12670	12670	12670	12670	0
302	20241211	135900	661842800	12670	12670	12670	12670	31
303	20241211	135800	661450030	12670	12670	12670	12670	0
304	20241211	135700	661450030	12670	12670	12670	12670	0
305	20241211	135600	661450030	12670	12670	12670	12670	0
306	20241211	135500	661450030	12670	12670	12670	12670	1
307	20241211	135400	661437360	12660	12680	12680	12660	398
308	20241211	135300	656393730	12680	12680	12680	12680	10
309	20241211	135200	656266930	12680	12680	12680	12680	1
310	20241211	135100	656254250	12670	12670	12670	12670	0
311	20241211	135000	656254250	12670	12670	12670	12670	0
312	20241211	134900	656254250	12670	12670	12670	12670	6
313	20241211	134800	656178230	12660	12660	12660	12660	0
314	20241211	134700	656178230	12660	12660	12660	12660	0
315	20241211	134600	656178230	12660	12660	12660	12660	0
316	20241211	134500	656178230	12660	12660	12660	12660	0
317	20241211	134400	656178230	12660	12660	12660	12660	0
318	20241211	134300	656178230	12660	12660	12660	12660	0
319	20241211	134200	656178230	12660	12660	12660	12660	0
320	20241211	134100	656178230	12660	12660	12660	12660	0
321	20241211	134000	656178230	12660	12660	12660	12660	0
322	20241211	133900	656178230	12660	12660	12660	12660	0
323	20241211	133800	656178230	12660	12660	12660	12660	0
324	20241211	133700	656178230	12660	12660	12660	12660	0
325	20241211	133600	656178230	12660	12660	12660	12660	43
326	20241211	133500	655633850	12660	12670	12670	12640	599
327	20241211	133400	648054530	12670	12670	12670	12670	0
328	20241211	133300	648054530	12670	12670	12670	12670	0
329	20241211	133200	648054530	12670	12670	12670	12670	0
330	20241211	133100	648054530	12670	12670	12680	12670	5
331	20241211	133000	647991160	12690	12670	12690	12670	480
332	20241211	132900	641909250	12670	12670	12670	12670	23
333	20241211	132800	641617840	12640	12660	12670	12640	306
334	20241211	132700	637749690	12670	12670	12670	12670	0
335	20241211	132600	637749690	12670	12670	12670	12670	0
336	20241211	132500	637749690	12670	12670	12670	12670	0
337	20241211	132400	637749690	12670	12670	12670	12670	0
338	20241211	132300	637749690	12670	12670	12670	12670	0
339	20241211	132200	637749690	12670	12670	12670	12670	0
340	20241211	132100	637749690	12670	12670	12670	12670	1
341	20241211	132000	637737020	12670	12670	12670	12670	0
342	20241211	131900	637737020	12670	12670	12670	12670	0
343	20241211	131800	637737020	12670	12670	12670	12670	2
344	20241211	131700	637711680	12670	12670	12670	12670	7
345	20241211	131600	637622990	12660	12660	12660	12660	1
346	20241211	131500	637610330	12670	12670	12670	12670	0
347	20241211	131400	637610330	12670	12670	12670	12670	0
348	20241211	131300	637610330	12670	12670	12670	12670	2
349	20241211	131200	637584990	12670	12670	12670	12670	0
350	20241211	131100	637584990	12670	12670	12670	12670	0
351	20241211	131000	637584990	12670	12670	12670	12670	0
352	20241211	130900	637584990	12670	12670	12670	12670	0
353	20241211	130800	637584990	12670	12670	12670	12670	0
354	20241211	130700	637584990	12670	12670	12670	12670	0
355	20241211	130600	637584990	12670	12670	12670	12670	0
356	20241211	130500	637584990	12670	12670	12670	12670	26
357	20241211	130400	637255570	12670	12670	12670	12670	0
358	20241211	130300	637255570	12670	12670	12670	12670	0
359	20241211	130200	637255570	12670	12670	12670	12670	1
360	20241211	130100	637242900	12660	12660	12660	12660	0
361	20241211	130000	637242900	12660	12660	12660	12660	10
362	20241211	125900	637116300	12650	12650	12650	12650	0
363	20241211	125800	637116300	12650	12650	12650	12650	0
364	20241211	125700	637116300	12650	12650	12650	12650	0
365	20241211	125600	637116300	12650	12650	12650	12650	0
366	20241211	125500	637116300	12650	12650	12650	12650	0
367	20241211	125400	637116300	12650	12650	12650	12650	0
368	20241211	125300	637116300	12650	12650	12650	12650	0
369	20241211	125200	637116300	12650	12650	12650	12650	0
370	20241211	125100	637116300	12650	12650	12650	12650	0
371	20241211	125000	637116300	12650	12650	12650	12650	811
372	20241211	124900	626857150	12640	12640	12640	12640	0
373	20241211	124800	626857150	12640	12640	12640	12640	232
374	20241211	124700	623924670	12650	12650	12650	12650	6
375	20241211	124600	623848770	12650	12650	12650	12650	0
376	20241211	124500	623848770	12650	12650	12650	12650	0
377	20241211	124400	623848770	12650	12650	12650	12650	0
378	20241211	124300	623848770	12650	12650	12650	12650	0
379	20241211	124200	623848770	12650	12650	12650	12650	116
380	20241211	124100	622381370	12650	12650	12650	12650	0
381	20241211	124000	622381370	12650	12650	12650	12650	0
382	20241211	123900	622381370	12650	12650	12650	12650	0
383	20241211	123800	622381370	12650	12650	12650	12650	0
384	20241211	123700	622381370	12650	12650	12650	12650	0
385	20241211	123600	622381370	12650	12650	12650	12650	114
386	20241211	123500	620939270	12650	12650	12650	12650	20
387	20241211	123400	620686270	12650	12650	12650	12650	3
388	20241211	123300	620648320	12640	12630	12640	12630	16
389	20241211	123200	620446100	12650	12650	12650	12650	238
390	20241211	123100	617435400	12680	12680	12680	12680	0
391	20241211	123000	617435400	12680	12680	12680	12680	0
392	20241211	122900	617435400	12680	12680	12680	12680	0
393	20241211	122800	617435400	12680	12680	12680	12680	0
394	20241211	122700	617435400	12680	12680	12680	12680	0
395	20241211	122600	617435400	12680	12680	12680	12680	0
396	20241211	122500	617435400	12680	12680	12680	12680	0
397	20241211	122400	617435400	12680	12660	12680	12660	2
398	20241211	122300	617410060	12650	12650	12650	12650	0
399	20241211	122200	617410060	12650	12650	12650	12650	0
400	20241211	122100	617410060	12650	12650	12650	12650	0
401	20241211	122000	617410060	12650	12650	12650	12650	0
402	20241211	121900	617410060	12650	12650	12650	12650	0
403	20241211	121800	617410060	12650	12650	12650	12650	0
404	20241211	121700	617410060	12650	12580	12650	12580	2807
405	20241211	121600	582014260	12570	12570	12570	12570	0
406	20241211	121500	582014260	12570	12560	12570	12560	38
407	20241211	121400	581536680	12560	12550	12560	12530	749
408	20241211	121300	572137400	12560	12560	12560	12560	0
409	20241211	121200	572137400	12560	12560	12560	12560	1
410	20241211	121100	572124840	12560	12560	12560	12560	143
411	20241211	121000	570328760	12570	12570	12570	12570	0
412	20241211	120900	570328760	12570	12570	12570	12570	0
413	20241211	120800	570328760	12570	12570	12570	12570	0
414	20241211	120700	570328760	12570	12570	12570	12570	0
415	20241211	120600	570328760	12570	12570	12570	12570	0
416	20241211	120500	570328760	12570	12570	12570	12570	0
417	20241211	120400	570328760	12570	12570	12570	12570	3
418	20241211	120300	570291050	12560	12560	12560	12560	0
419	20241211	120200	570291050	12560	12560	12560	12560	0
420	20241211	120100	570291050	12560	12560	12560	12560	70
421	20241211	120000	569411850	12570	12570	12570	12570	64
422	20241211	115900	568607370	12570	12580	12580	12570	56
423	20241211	115800	567903440	12570	12570	12570	12570	0
424	20241211	115700	567903440	12570	12570	12570	12570	0
425	20241211	115600	567903440	12570	12570	12570	12570	0
426	20241211	115500	567903440	12570	12570	12570	12570	1
427	20241211	115400	567890870	12590	12590	12590	12590	11
428	20241211	115300	567752380	12580	12580	12580	12580	0
429	20241211	115200	567752380	12580	12580	12580	12580	0
430	20241211	115100	567752380	12580	12580	12580	12580	0
431	20241211	115000	567752380	12580	12580	12580	12580	0
432	20241211	114900	567752380	12580	12580	12580	12580	1
433	20241211	114800	567739800	12580	12580	12580	12580	0
434	20241211	114700	567739800	12580	12580	12580	12580	0
435	20241211	114600	567739800	12580	12600	12600	12580	1483
436	20241211	114500	549056730	12610	12610	12610	12610	0
437	20241211	114400	549056730	12610	12610	12610	12610	239
438	20241211	114300	546042940	12610	12610	12610	12610	0
439	20241211	114200	546042940	12610	12610	12610	12610	1
440	20241211	114100	546030330	12600	12630	12630	12600	5
441	20241211	114000	545967280	12640	12680	12680	12640	1074
442	20241211	113900	532377690	12690	12690	12690	12690	1
443	20241211	113800	532365000	12690	12650	12690	12650	104
444	20241211	113700	531049320	12650	12650	12650	12650	0
445	20241211	113600	531049320	12650	12640	12650	12640	2
446	20241211	113500	531024030	12640	12640	12640	12640	1
447	20241211	113400	531011390	12630	12630	12630	12630	0
448	20241211	113300	531011390	12630	12630	12630	12630	4
449	20241211	113200	530960870	12630	12630	12630	12630	0
450	20241211	113100	530960870	12630	12630	12630	12630	0
451	20241211	113000	530960870	12630	12630	12630	12630	2
452	20241211	112900	530935610	12630	12630	12630	12630	3
453	20241211	112800	530897720	12630	12630	12630	12630	0
454	20241211	112700	530897720	12630	12630	12630	12630	0
455	20241211	112600	530897720	12630	12630	12630	12630	3
456	20241211	112500	530859830	12630	12630	12630	12630	4
457	20241211	112400	530809310	12600	12630	12630	12600	2006
458	20241211	112300	505533530	12630	12660	12670	12630	5388
459	20241211	112200	437323240	12670	12680	12680	12670	104
460	20241211	112100	436005550	12690	12690	12690	12690	0
461	20241211	112000	436005550	12690	12690	12690	12690	0
462	20241211	111900	436005550	12690	12690	12690	12690	0
463	20241211	111800	436005550	12690	12690	12690	12690	1
464	20241211	111700	435992860	12680	12680	12680	12680	28
465	20241211	111600	435637820	12680	12680	12680	12680	1
466	20241211	111500	435625140	12680	12680	12680	12680	0
467	20241211	111400	435625140	12680	12680	12680	12680	0
468	20241211	111300	435625140	12680	12680	12680	12680	0
469	20241211	111200	435625140	12680	12680	12680	12680	0
470	20241211	111100	435625140	12680	12680	12680	12680	0
471	20241211	111000	435625140	12680	12680	12680	12680	7
472	20241211	110900	435536380	12680	12680	12680	12680	0
473	20241211	110800	435536380	12680	12680	12680	12680	0
474	20241211	110700	435536380	12680	12680	12680	12680	5
475	20241211	110600	435472980	12680	12680	12680	12680	0
476	20241211	110500	435472980	12680	12680	12680	12680	9
477	20241211	110400	435358860	12690	12690	12690	12690	0
478	20241211	110300	435358860	12690	12690	12690	12690	1
479	20241211	110200	435346170	12690	12690	12690	12690	0
480	20241211	110100	435346170	12690	12690	12690	12690	0
481	20241211	110000	435346170	12690	12690	12690	12690	3
482	20241211	105900	435308100	12680	12680	12680	12680	0
483	20241211	105800	435308100	12680	12680	12680	12680	0
484	20241211	105700	435308100	12680	12680	12680	12680	10
485	20241211	105600	435181300	12690	12690	12690	12690	0
486	20241211	105500	435181300	12690	12690	12690	12690	0
487	20241211	105400	435181300	12690	12690	12690	12690	12
488	20241211	105300	435029020	12690	12690	12690	12690	0
489	20241211	105200	435029020	12690	12690	12690	12690	10
490	20241211	105100	434902120	12680	12680	12680	12680	0
491	20241211	105000	434902120	12680	12680	12680	12680	152
492	20241211	104900	432974760	12670	12670	12670	12670	297
493	20241211	104800	429211770	12670	12670	12670	12670	0
494	20241211	104700	429211770	12670	12670	12670	12670	1
495	20241211	104600	429199100	12670	12670	12670	12670	123
496	20241211	104500	427640690	12670	12670	12670	12670	0
497	20241211	104400	427640690	12670	12670	12670	12670	0
498	20241211	104300	427640690	12670	12670	12670	12670	113
499	20241211	104200	426208980	12670	12670	12670	12670	200
500	20241211	104100	423674980	12670	12680	12680	12660	270
501	20241211	104000	420254110	12680	12680	12680	12680	0
502	20241211	103900	420254110	12680	12670	12680	12670	16
503	20241211	103800	420051330	12690	12690	12690	12690	2
504	20241211	103700	420025950	12660	12660	12660	12660	1
505	20241211	103600	420013290	12700	12700	12700	12700	0
506	20241211	103500	420013290	12700	12690	12700	12690	199
507	20241211	103400	417486080	12690	12690	12690	12690	1
508	20241211	103300	417473390	12700	12690	12700	12690	10
509	20241211	103200	417346450	12690	12690	12690	12690	0
510	20241211	103100	417346450	12690	12690	12690	12690	0
511	20241211	103000	417346450	12690	12690	12690	12690	0
512	20241211	102900	417346450	12690	12690	12690	12690	0
513	20241211	102800	417346450	12690	12690	12690	12690	0
514	20241211	102700	417346450	12690	12690	12690	12690	0
515	20241211	102600	417346450	12690	12670	12690	12670	88
516	20241211	102500	416230030	12670	12680	12680	12670	13
517	20241211	102400	416065200	12650	12650	12650	12650	0
518	20241211	102300	416065200	12650	12650	12650	12650	0
519	20241211	102200	416065200	12650	12650	12650	12650	10
520	20241211	102100	415938700	12650	12650	12650	12650	12
521	20241211	102000	415786900	12650	12660	12660	12650	4759
522	20241211	101900	355537970	12650	12650	12650	12650	0
523	20241211	101800	355537970	12650	12650	12650	12650	20
524	20241211	101700	355284970	12650	12600	12650	12600	3049
525	20241211	101600	316783150	12620	12610	12620	12610	28
526	20241211	101500	316429870	12600	12600	12600	12600	278
527	20241211	101400	312927070	12610	12610	12610	12610	0
528	20241211	101300	312927070	12610	12610	12610	12610	0
529	20241211	101200	312927070	12610	12600	12610	12600	863
530	20241211	101100	302045290	12600	12600	12600	12600	154
531	20241211	101000	300104890	12610	12610	12610	12610	459
532	20241211	100900	294316900	12610	12610	12610	12610	512
533	20241211	100800	287860580	12610	12610	12610	12610	113
534	20241211	100700	286435650	12610	12610	12610	12610	118
535	20241211	100600	284947670	12600	12600	12600	12600	0
536	20241211	100500	284947670	12600	12600	12600	12600	700
537	20241211	100400	276127670	12600	12600	12600	12600	0
538	20241211	100300	276127670	12600	12600	12600	12600	197
539	20241211	100200	273645470	12630	12600	12630	12590	2675
540	20241211	100100	239890670	12600	12600	12600	12600	10
541	20241211	100000	239764670	12600	12590	12600	12590	2
542	20241211	095900	239739480	12600	12600	12600	12600	17
543	20241211	095800	239525280	12600	12590	12600	12590	51
544	20241211	095700	238883180	12600	12600	12600	12600	0
545	20241211	095600	238883180	12600	12600	12600	12600	0
546	20241211	095500	238883180	12600	12600	12600	12600	0
547	20241211	095400	238883180	12600	12600	12600	12600	165
548	20241211	095300	236804180	12600	12590	12600	12590	100
549	20241211	095200	235544280	12590	12580	12590	12570	771
550	20241211	095100	225852760	12590	12620	12620	12590	5
551	20241211	095000	225789740	12600	12570	12620	12570	4881
552	20241211	094900	164433540	12570	12570	12570	12570	116
553	20241211	094800	162975420	12570	12620	12620	12570	1359
554	20241211	094700	145862140	12630	12630	12630	12630	1
555	20241211	094600	145849510	12630	12630	12630	12630	2
556	20241211	094500	145824250	12630	12630	12630	12630	1
557	20241211	094400	145811620	12630	12630	12630	12630	0
558	20241211	094300	145811620	12630	12630	12630	12630	26
559	20241211	094200	145483240	12640	12640	12640	12600	4
560	20241211	094100	145432720	12600	12590	12600	12590	417
561	20241211	094000	140178730	12590	12570	12590	12560	3585
562	20241211	093900	95084100	12570	12540	12570	12540	400
563	20241211	093800	90061900	12540	12540	12550	12540	149
564	20241211	093700	88192450	12550	12550	12550	12550	0
565	20241211	093600	88192450	12550	12550	12550	12550	0
566	20241211	093500	88192450	12550	12550	12550	12550	0
567	20241211	093400	88192450	12550	12550	12550	12550	219
568	20241211	093300	85444000	12550	12530	12550	12530	314
569	20241211	093200	81503980	12540	12530	12540	12530	11
570	20241211	093100	81366060	12540	12530	12540	12530	4
571	20241211	093000	81315920	12550	12550	12550	12530	58
572	20241211	092900	80588100	12560	12550	12560	12530	16
573	20241211	092800	80387320	12530	12530	12550	12500	13
574	20241211	092700	80224630	12550	12500	12550	12500	27
575	20241211	092600	79886570	12550	12550	12550	12550	0
576	20241211	092500	79886570	12550	12530	12560	12530	876
577	20241211	092400	68889130	12520	12510	12550	12490	510
578	20241211	092300	62506220	12490	12480	12550	12460	3737
579	20241211	092200	15812110	12480	12480	12480	12480	0
580	20241211	092100	15812110	12480	12480	12480	12480	3
581	20241211	092000	15774670	12490	12490	12490	12490	0
582	20241211	091900	15774670	12490	12490	12490	12490	11
583	20241211	091800	15637280	12490	12460	12490	12460	19
584	20241211	091700	15400180	12480	12480	12480	12480	0
585	20241211	091600	15400180	12480	12480	12480	12480	1
586	20241211	091500	15387700	12480	12420	12480	12420	63
587	20241211	091400	14601540	12450	12450	12450	12450	0
588	20241211	091300	14601540	12450	12470	12470	12450	19
589	20241211	091200	14364630	12310	12310	12310	12310	0
590	20241211	091100	14364630	12310	12310	12310	12310	0
591	20241211	091000	14364630	12310	12310	12310	12310	0
592	20241211	090900	14364630	12310	12340	12340	12310	11
593	20241211	090800	14229160	12470	12450	12470	12450	287
594	20241211	090700	10651490	12440	12430	12440	12430	335
595	20241211	090600	6487240	12430	12430	12430	12430	1
596	20241211	090500	6474810	12420	12420	12420	12420	1
597	20241211	090400	6462390	12210	12210	12210	12210	0
598	20241211	090300	6462390	12210	12340	12340	12210	504
599	20241211	090200	260790	12430	12430	12430	12430	0
600	20241211	090100	260790	12430	12430	12430	12430	0
601	20241211	090000	260790	12430	12330	12440	12330	21