KissMeData/064820/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194300	780210900	5830	5830	5830	5830	1032
3	20241213	194200	780210900	5830	5830	5830	5830	0
4	20241213	194100	780210900	5830	5830	5830	5830	0
5	20241213	194000	780210900	5830	5830	5830	5830	0
6	20241213	193900	780210900	5830	5830	5830	5830	0
7	20241213	193800	780210900	5830	5830	5830	5830	0
8	20241213	193700	780210900	5830	5830	5830	5830	0
9	20241213	193600	780210900	5830	5830	5830	5830	0
10	20241213	193500	780210900	5830	5830	5830	5830	0
11	20241213	193400	780210900	5830	5830	5830	5830	0
12	20241213	193300	780210900	5830	5830	5830	5830	0
13	20241213	193200	780210900	5830	5830	5830	5830	0
14	20241213	193100	780210900	5830	5830	5830	5830	0
15	20241213	193000	780210900	5830	5830	5830	5830	0
16	20241213	192900	780210900	5830	5830	5830	5830	0
17	20241213	192800	780210900	5830	5830	5830	5830	0
18	20241213	192700	780210900	5830	5830	5830	5830	0
19	20241213	192600	780210900	5830	5830	5830	5830	0
20	20241213	192500	780210900	5830	5830	5830	5830	0
21	20241213	192400	780210900	5830	5830	5830	5830	0
22	20241213	192300	780210900	5830	5830	5830	5830	0
23	20241213	192200	780210900	5830	5830	5830	5830	0
24	20241213	192100	780210900	5830	5830	5830	5830	0
25	20241213	192000	780210900	5830	5830	5830	5830	0
26	20241213	191900	780210900	5830	5830	5830	5830	0
27	20241213	191800	780210900	5830	5830	5830	5830	0
28	20241213	191700	780210900	5830	5830	5830	5830	0
29	20241213	191600	780210900	5830	5830	5830	5830	0
30	20241213	191500	780210900	5830	5830	5830	5830	0
31	20241213	191400	780210900	5830	5830	5830	5830	0
32	20241213	191300	780210900	5830	5830	5830	5830	1032
33	20241213	191200	780210900	5830	5830	5830	5830	0
34	20241213	191100	780210900	5830	5830	5830	5830	0
35	20241213	191000	780210900	5830	5830	5830	5830	0
36	20241213	190900	780210900	5830	5830	5830	5830	0
37	20241213	190800	780210900	5830	5830	5830	5830	0
38	20241213	190700	780210900	5830	5830	5830	5830	0
39	20241213	190600	780210900	5830	5830	5830	5830	0
40	20241213	190500	780210900	5830	5830	5830	5830	0
41	20241213	190400	780210900	5830	5830	5830	5830	0
42	20241213	190300	780210900	5830	5830	5830	5830	0
43	20241213	190200	780210900	5830	5830	5830	5830	0
44	20241213	190100	780210900	5830	5830	5830	5830	0
45	20241213	190000	780210900	5830	5830	5830	5830	0
46	20241213	185900	780210900	5830	5830	5830	5830	0
47	20241213	185800	780210900	5830	5830	5830	5830	0
48	20241213	185700	780210900	5830	5830	5830	5830	0
49	20241213	185600	780210900	5830	5830	5830	5830	0
50	20241213	185500	780210900	5830	5830	5830	5830	0
51	20241213	185400	780210900	5830	5830	5830	5830	0
52	20241213	185300	780210900	5830	5830	5830	5830	0
53	20241213	185200	780210900	5830	5830	5830	5830	0
54	20241213	185100	780210900	5830	5830	5830	5830	0
55	20241213	185000	780210900	5830	5830	5830	5830	0
56	20241213	184900	780210900	5830	5830	5830	5830	0
57	20241213	184800	780210900	5830	5830	5830	5830	0
58	20241213	184700	780210900	5830	5830	5830	5830	0
59	20241213	184600	780210900	5830	5830	5830	5830	0
60	20241213	184500	780210900	5830	5830	5830	5830	0
61	20241213	184400	780210900	5830	5830	5830	5830	0
62	20241213	184300	780210900	5830	5830	5830	5830	1032
63	20241213	184200	780210900	5830	5830	5830	5830	0
64	20241213	184100	780210900	5830	5830	5830	5830	0
65	20241213	184000	780210900	5830	5830	5830	5830	0
66	20241213	183900	780210900	5830	5830	5830	5830	0
67	20241213	183800	780210900	5830	5830	5830	5830	0
68	20241213	183700	780210900	5830	5830	5830	5830	0
69	20241213	183600	780210900	5830	5830	5830	5830	0
70	20241213	183500	780210900	5830	5830	5830	5830	0
71	20241213	183400	780210900	5830	5830	5830	5830	0
72	20241213	183300	780210900	5830	5830	5830	5830	0
73	20241213	183200	780210900	5830	5830	5830	5830	0
74	20241213	183100	780210900	5830	5830	5830	5830	0
75	20241213	183000	780210900	5830	5830	5830	5830	0
76	20241213	182900	780210900	5830	5830	5830	5830	0
77	20241213	182800	780210900	5830	5830	5830	5830	0
78	20241213	182700	780210900	5830	5830	5830	5830	0
79	20241213	182600	780210900	5830	5830	5830	5830	0
80	20241213	182500	780210900	5830	5830	5830	5830	0
81	20241213	182400	780210900	5830	5830	5830	5830	0
82	20241213	182300	780210900	5830	5830	5830	5830	0
83	20241213	182200	780210900	5830	5830	5830	5830	0
84	20241213	182100	780210900	5830	5830	5830	5830	0
85	20241213	182000	780210900	5830	5830	5830	5830	0
86	20241213	181900	780210900	5830	5830	5830	5830	0
87	20241213	181800	780210900	5830	5830	5830	5830	0
88	20241213	181700	780210900	5830	5830	5830	5830	0
89	20241213	181600	780210900	5830	5830	5830	5830	0
90	20241213	181500	780210900	5830	5830	5830	5830	0
91	20241213	181400	780210900	5830	5830	5830	5830	0
92	20241213	181300	780210900	5830	5830	5830	5830	1032
93	20241213	181200	780210900	5830	5830	5830	5830	0
94	20241213	181100	780210900	5830	5830	5830	5830	0
95	20241213	181000	780210900	5830	5830	5830	5830	0
96	20241213	180900	780210900	5830	5830	5830	5830	0
97	20241213	180800	780210900	5830	5830	5830	5830	0
98	20241213	180700	780210900	5830	5830	5830	5830	0
99	20241213	180600	780210900	5830	5830	5830	5830	0
100	20241213	180500	780210900	5830	5830	5830	5830	0
101	20241213	180400	780210900	5830	5830	5830	5830	0
102	20241213	180300	780210900	5830	5830	5830	5830	0
103	20241213	180200	780210900	5830	5830	5830	5830	0
104	20241213	180100	780210900	5830	5830	5830	5830	0
105	20241213	180000	780210900	5830	5830	5830	5830	0
106	20241213	175900	780210900	5830	5830	5830	5830	0
107	20241213	175800	780210900	5830	5830	5830	5830	0
108	20241213	175700	780210900	5830	5830	5830	5830	0
109	20241213	175600	780210900	5830	5830	5830	5830	0
110	20241213	175500	780210900	5830	5830	5830	5830	0
111	20241213	175400	780210900	5830	5830	5830	5830	0
112	20241213	175300	780210900	5830	5830	5830	5830	0
113	20241213	175200	780210900	5830	5830	5830	5830	0
114	20241213	175100	780210900	5830	5830	5830	5830	0
115	20241213	175000	780210900	5830	5830	5830	5830	0
116	20241213	174900	780210900	5830	5830	5830	5830	0
117	20241213	174800	780210900	5830	5830	5830	5830	0
118	20241213	174700	780210900	5830	5830	5830	5830	0
119	20241213	174600	780210900	5830	5830	5830	5830	0
120	20241213	174500	780210900	5830	5830	5830	5830	0
121	20241213	174400	780210900	5830	5830	5830	5830	0
122	20241213	174300	780210900	5830	5830	5830	5830	1032
123	20241213	174200	780210900	5830	5830	5830	5830	0
124	20241213	174100	780210900	5830	5830	5830	5830	0
125	20241213	174000	780210900	5830	5830	5830	5830	0
126	20241213	173900	780210900	5830	5830	5830	5830	0
127	20241213	173800	780210900	5830	5830	5830	5830	0
128	20241213	173700	780210900	5830	5830	5830	5830	0
129	20241213	173600	780210900	5830	5830	5830	5830	0
130	20241213	173500	780210900	5830	5830	5830	5830	0
131	20241213	173400	780210900	5830	5830	5830	5830	0
132	20241213	173300	780210900	5830	5830	5830	5830	0
133	20241213	173200	780210900	5830	5830	5830	5830	0
134	20241213	173100	780210900	5830	5830	5830	5830	0
135	20241213	173000	780210900	5830	5830	5830	5830	0
136	20241213	172900	780210900	5830	5830	5830	5830	0
137	20241213	172800	780210900	5830	5830	5830	5830	0
138	20241213	172700	780210900	5830	5830	5830	5830	0
139	20241213	172600	780210900	5830	5830	5830	5830	0
140	20241213	172500	780210900	5830	5830	5830	5830	0
141	20241213	172400	780210900	5830	5830	5830	5830	0
142	20241213	172300	780210900	5830	5830	5830	5830	0
143	20241213	172200	780210900	5830	5830	5830	5830	0
144	20241213	172100	780210900	5830	5830	5830	5830	0
145	20241213	172000	780210900	5830	5830	5830	5830	0
146	20241213	171900	780210900	5830	5830	5830	5830	0
147	20241213	171800	780210900	5830	5830	5830	5830	0
148	20241213	171700	780210900	5830	5830	5830	5830	0
149	20241213	171600	780210900	5830	5830	5830	5830	0
150	20241213	171500	780210900	5830	5830	5830	5830	0
151	20241213	171400	780210900	5830	5830	5830	5830	0
152	20241213	171300	780210900	5830	5830	5830	5830	1032
153	20241213	171200	780210900	5830	5830	5830	5830	0
154	20241213	171100	780210900	5830	5830	5830	5830	0
155	20241213	171000	780210900	5830	5830	5830	5830	0
156	20241213	170900	780210900	5830	5830	5830	5830	0
157	20241213	170800	780210900	5830	5830	5830	5830	0
158	20241213	170700	780210900	5830	5830	5830	5830	0
159	20241213	170600	780210900	5830	5830	5830	5830	0
160	20241213	170500	780210900	5830	5830	5830	5830	0
161	20241213	170400	780210900	5830	5830	5830	5830	0
162	20241213	170300	780210900	5830	5830	5830	5830	0
163	20241213	170200	780210900	5830	5830	5830	5830	0
164	20241213	170100	780210900	5830	5830	5830	5830	0
165	20241213	170000	780210900	5830	5830	5830	5830	0
166	20241213	165900	780210900	5830	5830	5830	5830	0
167	20241213	165800	780210900	5830	5830	5830	5830	0
168	20241213	165700	780210900	5830	5830	5830	5830	0
169	20241213	165600	780210900	5830	5830	5830	5830	0
170	20241213	165500	780210900	5830	5830	5830	5830	0
171	20241213	165400	780210900	5830	5830	5830	5830	0
172	20241213	165300	780210900	5830	5830	5830	5830	0
173	20241213	165200	780210900	5830	5830	5830	5830	0
174	20241213	165100	780210900	5830	5830	5830	5830	0
175	20241213	165000	780210900	5830	5830	5830	5830	0
176	20241213	164900	780210900	5830	5830	5830	5830	0
177	20241213	164800	780210900	5830	5830	5830	5830	0
178	20241213	164700	780210900	5830	5830	5830	5830	0
179	20241213	164600	780210900	5830	5830	5830	5830	0
180	20241213	164500	780210900	5830	5830	5830	5830	0
181	20241213	164400	780210900	5830	5830	5830	5830	0
182	20241213	164300	780210900	5830	5830	5830	5830	1032
183	20241213	164200	780210900	5830	5830	5830	5830	0
184	20241213	164100	780210900	5830	5830	5830	5830	0
185	20241213	164000	780210900	5830	5830	5830	5830	0
186	20241213	163900	780210900	5830	5830	5830	5830	0
187	20241213	163800	780210900	5830	5830	5830	5830	0
188	20241213	163700	780210900	5830	5830	5830	5830	0
189	20241213	163600	780210900	5830	5830	5830	5830	0
190	20241213	163500	780210900	5830	5830	5830	5830	0
191	20241213	163400	780210900	5830	5830	5830	5830	0
192	20241213	163300	780210900	5830	5830	5830	5830	0
193	20241213	163200	780210900	5830	5830	5830	5830	0
194	20241213	163100	780210900	5830	5830	5830	5830	0
195	20241213	163000	780210900	5830	5830	5830	5830	0
196	20241213	162900	780210900	5830	5830	5830	5830	0
197	20241213	162800	780210900	5830	5830	5830	5830	0
198	20241213	162700	780210900	5830	5830	5830	5830	0
199	20241213	162600	780210900	5830	5830	5830	5830	0
200	20241213	162500	780210900	5830	5830	5830	5830	0
201	20241213	162400	780210900	5830	5830	5830	5830	0
202	20241213	162300	780210900	5830	5830	5830	5830	0
203	20241213	162200	780210900	5830	5830	5830	5830	0
204	20241213	162100	780210900	5830	5830	5830	5830	0
205	20241213	162000	780210900	5830	5830	5830	5830	0
206	20241213	161900	780210900	5830	5830	5830	5830	0
207	20241213	161800	780210900	5830	5830	5830	5830	0
208	20241213	161700	780210900	5830	5830	5830	5830	0
209	20241213	161600	780210900	5830	5830	5830	5830	0
210	20241213	161500	780210900	5830	5830	5830	5830	0
211	20241213	161400	780210900	5830	5830	5830	5830	0
212	20241213	161300	780210900	5830	5830	5830	5830	1032
213	20241213	161200	780210900	5830	5830	5830	5830	0
214	20241213	161100	780210900	5830	5830	5830	5830	0
215	20241213	161000	780210900	5830	5830	5830	5830	0
216	20241213	160900	780210900	5830	5830	5830	5830	0
217	20241213	160800	780210900	5830	5830	5830	5830	0
218	20241213	160700	780210900	5830	5830	5830	5830	0
219	20241213	160600	780210900	5830	5830	5830	5830	0
220	20241213	160500	780210900	5830	5830	5830	5830	0
221	20241213	160400	780210900	5830	5830	5830	5830	0
222	20241213	160300	780210900	5830	5830	5830	5830	0
223	20241213	160200	780210900	5830	5830	5830	5830	0
224	20241213	160100	780210900	5830	5830	5830	5830	0
225	20241213	160000	780210900	5830	5830	5830	5830	0
226	20241213	155900	780210900	5830	5830	5830	5830	0
227	20241213	155800	780210900	5830	5830	5830	5830	0
228	20241213	155700	780210900	5830	5830	5830	5830	0
229	20241213	155600	780210900	5830	5830	5830	5830	0
230	20241213	155500	780210900	5830	5830	5830	5830	0
231	20241213	155400	780210900	5830	5830	5830	5830	0
232	20241213	155300	780210900	5830	5830	5830	5830	0
233	20241213	155200	780210900	5830	5830	5830	5830	0
234	20241213	155100	780210900	5830	5830	5830	5830	0
235	20241213	155000	780210900	5830	5830	5830	5830	0
236	20241213	154900	780210900	5830	5830	5830	5830	0
237	20241213	154800	780210900	5830	5830	5830	5830	0
238	20241213	154700	780210900	5830	5830	5830	5830	0
239	20241213	154600	780210900	5830	5830	5830	5830	0
240	20241213	154500	780210900	5830	5830	5830	5830	0
241	20241213	154400	780210900	5830	5830	5830	5830	0
242	20241213	154300	780210900	5830	5830	5830	5830	1032
243	20241213	154200	780210900	5830	5830	5830	5830	0
244	20241213	154100	780210900	5830	5830	5830	5830	0
245	20241213	154000	780210900	5830	5830	5830	5830	0
246	20241213	153900	780210900	5830	5830	5830	5830	0
247	20241213	153800	780210900	5830	5830	5830	5830	0
248	20241213	153700	780210900	5830	5830	5830	5830	0
249	20241213	153600	780210900	5830	5830	5830	5830	0
250	20241213	153500	780210900	5830	5830	5830	5830	0
251	20241213	153400	780210900	5830	5830	5830	5830	0
252	20241213	153300	780210900	5830	5830	5830	5830	0
253	20241213	153200	780210900	5830	5830	5830	5830	0
254	20241213	153100	780210900	5830	5830	5830	5830	0
255	20241213	153000	780210900	5830	5830	5830	5830	1032
256	20241213	152900	774194340	5860	5860	5860	5860	0
257	20241213	152800	774194340	5860	5860	5860	5860	0
258	20241213	152700	774194340	5860	5860	5860	5860	0
259	20241213	152600	774194340	5860	5860	5860	5860	0
260	20241213	152500	774194340	5860	5860	5860	5860	0
261	20241213	152400	774194340	5860	5860	5860	5860	0
262	20241213	152300	774194340	5860	5860	5860	5860	0
263	20241213	152200	774194340	5860	5860	5860	5860	0
264	20241213	152100	774194340	5860	5860	5860	5860	0
265	20241213	152000	774194340	5860	5860	5860	5860	0
266	20241213	151900	774194340	5860	5860	5860	5830	797
267	20241213	151800	769545860	5860	5860	5860	5860	1
268	20241213	151700	769540000	5840	5860	5860	5840	1540
269	20241213	151600	760533040	5870	5870	5870	5870	776
270	20241213	151500	755977920	5850	5840	5860	5840	1050
271	20241213	151400	749845540	5840	5870	5870	5840	243
272	20241213	151300	748419160	5840	5840	5840	5840	0
273	20241213	151200	748419160	5840	5840	5840	5840	53
274	20241213	151100	748109640	5860	5850	5860	5850	671
275	20241213	151000	744178080	5860	5840	5860	5840	700
276	20241213	150900	740080880	5830	5840	5840	5830	601
277	20241213	150800	736572310	5860	5860	5860	5860	1204
278	20241213	150700	729516870	5860	5860	5860	5860	202
279	20241213	150600	728333150	5860	5860	5860	5860	198
280	20241213	150500	727172870	5860	5860	5860	5860	3737
281	20241213	150400	705274050	5860	5840	5860	5840	212
282	20241213	150300	704035950	5860	5860	5860	5860	1154
283	20241213	150200	697273510	5860	5860	5860	5860	0
284	20241213	150100	697273510	5860	5860	5860	5860	762
285	20241213	150000	692808190	5830	5830	5830	5830	30
286	20241213	145900	692633290	5820	5820	5820	5820	0
287	20241213	145800	692633290	5820	5830	5830	5820	116
288	20241213	145700	691957380	5860	5860	5860	5860	52
289	20241213	145600	691652660	5830	5830	5830	5830	1
290	20241213	145500	691646830	5830	5830	5830	5830	0
291	20241213	145400	691646830	5830	5860	5860	5830	11
292	20241213	145300	691582670	5820	5820	5820	5820	0
293	20241213	145200	691582670	5820	5850	5860	5820	301
294	20241213	145100	689818950	5860	5860	5860	5860	80
295	20241213	145000	689350150	5860	5860	5860	5860	0
296	20241213	144900	689350150	5860	5860	5860	5860	0
297	20241213	144800	689350150	5860	5860	5860	5860	99
298	20241213	144700	688770010	5860	5860	5860	5860	0
299	20241213	144600	688770010	5860	5850	5860	5850	189
300	20241213	144500	687664060	5850	5850	5850	5850	8
301	20241213	144400	687617260	5810	5810	5810	5810	0
302	20241213	144300	687617260	5810	5830	5830	5810	947
303	20241213	144200	682104780	5820	5820	5820	5820	0
304	20241213	144100	682104780	5820	5820	5820	5820	0
305	20241213	144000	682104780	5820	5820	5820	5820	0
306	20241213	143900	682104780	5820	5820	5820	5820	1
307	20241213	143800	682098960	5850	5850	5850	5850	0
308	20241213	143700	682098960	5850	5830	5850	5830	2
309	20241213	143600	682087280	5830	5830	5830	5830	40
310	20241213	143500	681854080	5830	5830	5830	5830	10
311	20241213	143400	681795780	5820	5820	5820	5820	391
312	20241213	143300	679520160	5830	5830	5830	5830	0
313	20241213	143200	679520160	5830	5830	5830	5830	10
314	20241213	143100	679461860	5830	5830	5830	5830	0
315	20241213	143000	679461860	5830	5830	5830	5830	0
316	20241213	142900	679461860	5830	5830	5830	5830	230
317	20241213	142800	678120960	5840	5840	5840	5840	100
318	20241213	142700	677536960	5840	5840	5840	5840	0
319	20241213	142600	677536960	5840	5850	5850	5840	1020
320	20241213	142500	671574960	5850	5850	5850	5850	10
321	20241213	142400	671516460	5850	5850	5850	5850	0
322	20241213	142300	671516460	5850	5840	5850	5840	750
323	20241213	142200	667132960	5840	5840	5840	5840	0
324	20241213	142100	667132960	5840	5840	5840	5840	100
325	20241213	142000	666548960	5820	5820	5820	5820	0
326	20241213	141900	666548960	5820	5820	5820	5820	185
327	20241213	141800	665472260	5810	5810	5810	5810	0
328	20241213	141700	665472260	5810	5810	5810	5810	2
329	20241213	141600	665460640	5810	5810	5810	5810	50
330	20241213	141500	665170140	5820	5820	5820	5820	266
331	20241213	141400	663622020	5820	5840	5840	5820	860
332	20241213	141300	658601300	5850	5850	5850	5850	50
333	20241213	141200	658308800	5850	5850	5850	5850	235
334	20241213	141100	656934050	5850	5840	5850	5840	210
335	20241213	141000	655705650	5840	5840	5840	5840	1900
336	20241213	140900	644609650	5870	5870	5870	5870	0
337	20241213	140800	644609650	5870	5870	5870	5870	11
338	20241213	140700	644545080	5870	5870	5870	5870	55
339	20241213	140600	644222230	5870	5840	5870	5840	441
340	20241213	140500	641645590	5880	5880	5880	5880	0
341	20241213	140400	641645590	5880	5880	5880	5880	20
342	20241213	140300	641527990	5880	5880	5880	5880	0
343	20241213	140200	641527990	5880	5840	5880	5840	111
344	20241213	140100	640876150	5840	5840	5840	5840	1300
345	20241213	140000	633284150	5840	5840	5840	5840	0
346	20241213	135900	633284150	5840	5840	5840	5840	100
347	20241213	135800	632700150	5840	5870	5870	5840	904
348	20241213	135700	627393700	5880	5840	5880	5840	1180
349	20241213	135600	620462170	5870	5860	5870	5860	1001
350	20241213	135500	614587720	5860	5840	5860	5840	104
351	20241213	135400	613978360	5860	5860	5860	5860	1
352	20241213	135300	613972500	5860	5860	5860	5860	0
353	20241213	135200	613972500	5860	5860	5860	5860	214
354	20241213	135100	612718460	5870	5870	5870	5870	0
355	20241213	135000	612718460	5870	5860	5870	5860	1000
356	20241213	134900	606848470	5840	5840	5840	5840	1
357	20241213	134800	606842630	5870	5870	5870	5870	0
358	20241213	134700	606842630	5870	5870	5870	5870	0
359	20241213	134600	606842630	5870	5870	5870	5850	8938
360	20241213	134500	554474790	5850	5870	5870	5850	227
361	20241213	134400	553142400	5850	5850	5850	5850	85
362	20241213	134300	552645150	5860	5860	5860	5860	540
363	20241213	134200	549480750	5860	5850	5860	5850	2107
364	20241213	134100	537153730	5860	5850	5860	5850	2382
365	20241213	134000	523218960	5860	5860	5880	5860	4521
366	20241213	133900	496690300	5860	5860	5870	5860	56
367	20241213	133800	496361780	5880	5880	5880	5880	0
368	20241213	133700	496361780	5880	5840	5880	5840	18664
369	20241213	133600	387084440	5840	5840	5840	5840	22
370	20241213	133500	386955960	5810	5830	5830	5810	300
371	20241213	133400	385207880	5830	5820	5830	5820	2486
372	20241213	133300	370714820	5810	5810	5810	5810	0
373	20241213	133200	370714820	5810	5810	5810	5810	0
374	20241213	133100	370714820	5810	5810	5810	5810	738
375	20241213	133000	366427040	5810	5800	5810	5800	200
376	20241213	132900	365266040	5800	5800	5800	5800	0
377	20241213	132800	365266040	5800	5800	5800	5800	53
378	20241213	132700	364958640	5800	5800	5820	5800	373
379	20241213	132600	362794240	5800	5800	5800	5800	0
380	20241213	132500	362794240	5800	5800	5800	5800	0
381	20241213	132400	362794240	5800	5800	5800	5800	0
382	20241213	132300	362794240	5800	5800	5800	5800	1036
383	20241213	132200	356785440	5800	5800	5800	5800	1075
384	20241213	132100	350550440	5790	5790	5790	5790	16
385	20241213	132000	350457800	5790	5790	5790	5790	100
386	20241213	131900	349878800	5760	5760	5760	5760	0
387	20241213	131800	349878800	5760	5760	5760	5760	0
388	20241213	131700	349878800	5760	5760	5760	5760	200
389	20241213	131600	348726800	5760	5760	5760	5760	0
390	20241213	131500	348726800	5760	5760	5760	5760	20
391	20241213	131400	348611600	5760	5760	5760	5760	0
392	20241213	131300	348611600	5760	5760	5760	5760	0
393	20241213	131200	348611600	5760	5760	5760	5760	0
394	20241213	131100	348611600	5760	5760	5760	5760	0
395	20241213	131000	348611600	5760	5760	5760	5760	0
396	20241213	130900	348611600	5760	5760	5760	5760	0
397	20241213	130800	348611600	5760	5790	5790	5760	362
398	20241213	130700	346521950	5790	5790	5790	5790	0
399	20241213	130600	346521950	5790	5790	5790	5790	6
400	20241213	130500	346487210	5790	5790	5790	5790	0
401	20241213	130400	346487210	5790	5790	5790	5790	2131
402	20241213	130300	334148720	5800	5800	5800	5800	0
403	20241213	130200	334148720	5800	5800	5800	5800	10
404	20241213	130100	334090720	5800	5800	5800	5800	410
405	20241213	130000	331712720	5800	5800	5800	5800	0
406	20241213	125900	331712720	5800	5800	5800	5800	55
407	20241213	125800	331393720	5800	5800	5800	5800	24
408	20241213	125700	331254520	5830	5830	5830	5830	0
409	20241213	125600	331254520	5830	5830	5830	5830	95
410	20241213	125500	330700670	5830	5830	5830	5830	0
411	20241213	125400	330700670	5830	5810	5830	5800	511
412	20241213	125300	327733750	5810	5810	5810	5810	320
413	20241213	125200	325874550	5820	5820	5820	5820	48
414	20241213	125100	325595190	5820	5820	5820	5820	3
415	20241213	125000	325577730	5820	5830	5830	5820	46
416	20241213	124900	325309560	5830	5830	5830	5830	20
417	20241213	124800	325192960	5830	5840	5840	5830	6
418	20241213	124700	325157930	5840	5840	5840	5840	0
419	20241213	124600	325157930	5840	5840	5840	5840	56
420	20241213	124500	324830890	5840	5830	5840	5830	114
421	20241213	124400	324166240	5810	5810	5810	5810	25
422	20241213	124300	324020990	5850	5850	5850	5850	0
423	20241213	124200	324020990	5850	5810	5850	5810	2174
424	20241213	124100	311365910	5810	5810	5810	5810	9
425	20241213	124000	311313620	5810	5810	5810	5810	134
426	20241213	123900	310535080	5790	5800	5810	5790	2692
427	20241213	123800	294920830	5800	5790	5800	5790	9861
428	20241213	123700	237805710	5790	5790	5790	5790	0
429	20241213	123600	237805710	5790	5790	5790	5790	20
430	20241213	123500	237689910	5760	5760	5760	5760	0
431	20241213	123400	237689910	5760	5760	5760	5760	20
432	20241213	123300	237574710	5790	5780	5790	5780	211
433	20241213	123200	236355110	5780	5780	5780	5780	0
434	20241213	123100	236355110	5780	5760	5780	5760	31
435	20241213	123000	236176530	5760	5760	5760	5760	0
436	20241213	122900	236176530	5760	5760	5760	5760	30
437	20241213	122800	236003730	5760	5760	5760	5760	0
438	20241213	122700	236003730	5760	5760	5760	5760	1
439	20241213	122600	235997970	5760	5760	5760	5760	5
440	20241213	122500	235969170	5790	5790	5790	5790	1
441	20241213	122400	235963380	5790	5790	5790	5760	116
442	20241213	122300	235292190	5790	5790	5790	5790	0
443	20241213	122200	235292190	5790	5790	5790	5790	240
444	20241213	122100	233902590	5790	5800	5800	5790	1011
445	20241213	122000	228038990	5800	5800	5800	5800	1
446	20241213	121900	228033190	5750	5800	5800	5750	6
447	20241213	121800	227998640	5800	5780	5800	5780	721
448	20241213	121700	223824040	5780	5780	5780	5780	0
449	20241213	121600	223824040	5780	5750	5780	5750	6635
450	20241213	121500	185624190	5750	5740	5750	5730	319
451	20241213	121400	183789970	5750	5750	5750	5750	0
452	20241213	121300	183789970	5750	5750	5750	5750	0
453	20241213	121200	183789970	5750	5750	5750	5750	0
454	20241213	121100	183789970	5750	5750	5750	5750	0
455	20241213	121000	183789970	5750	5750	5750	5750	0
456	20241213	120900	183789970	5750	5750	5750	5750	0
457	20241213	120800	183789970	5750	5750	5750	5750	0
458	20241213	120700	183789970	5750	5750	5750	5750	453
459	20241213	120600	181185220	5750	5730	5750	5730	452
460	20241213	120500	178593220	5730	5730	5730	5730	0
461	20241213	120400	178593220	5730	5730	5730	5730	0
462	20241213	120300	178593220	5730	5730	5730	5730	0
463	20241213	120200	178593220	5730	5730	5730	5730	0
464	20241213	120100	178593220	5730	5720	5730	5710	386
465	20241213	120000	176384570	5740	5740	5740	5740	0
466	20241213	115900	176384570	5740	5740	5740	5740	0
467	20241213	115800	176384570	5740	5740	5740	5740	1
468	20241213	115700	176378830	5700	5700	5700	5700	0
469	20241213	115600	176378830	5700	5700	5700	5700	0
470	20241213	115500	176378830	5700	5700	5700	5700	122
471	20241213	115400	175683430	5700	5700	5700	5700	0
472	20241213	115300	175683430	5700	5700	5700	5700	297
473	20241213	115200	173990530	5700	5700	5700	5700	2064
474	20241213	115100	162225730	5710	5710	5710	5710	1
475	20241213	115000	162220020	5710	5710	5710	5710	0
476	20241213	114900	162220020	5710	5710	5710	5710	0
477	20241213	114800	162220020	5710	5710	5710	5710	0
478	20241213	114700	162220020	5710	5710	5710	5710	0
479	20241213	114600	162220020	5710	5710	5710	5710	0
480	20241213	114500	162220020	5710	5710	5710	5710	0
481	20241213	114400	162220020	5710	5710	5710	5710	0
482	20241213	114300	162220020	5710	5710	5710	5710	0
483	20241213	114200	162220020	5710	5710	5710	5710	600
484	20241213	114100	158794020	5750	5750	5750	5750	1
485	20241213	114000	158788270	5710	5710	5710	5710	0
486	20241213	113900	158788270	5710	5710	5710	5710	0
487	20241213	113800	158788270	5710	5710	5710	5710	0
488	20241213	113700	158788270	5710	5710	5710	5710	62
489	20241213	113600	158434250	5710	5710	5710	5710	0
490	20241213	113500	158434250	5710	5710	5710	5710	84
491	20241213	113400	157954610	5710	5700	5710	5700	105
492	20241213	113300	157355080	5700	5700	5700	5700	151
493	20241213	113200	156494380	5700	5750	5750	5700	321
494	20241213	113100	154664180	5700	5700	5700	5700	64
495	20241213	113000	154299380	5750	5700	5750	5700	2522
496	20241213	112900	139816580	5730	5730	5730	5730	86
497	20241213	112800	139323800	5690	5690	5690	5690	0
498	20241213	112700	139323800	5690	5690	5690	5690	179
499	20241213	112600	138305290	5730	5740	5740	5730	52
500	20241213	112500	138007320	5730	5730	5730	5730	0
501	20241213	112400	138007320	5730	5730	5730	5730	809
502	20241213	112300	133371750	5730	5730	5730	5730	0
503	20241213	112200	133371750	5730	5680	5730	5680	2647
504	20241213	112100	118234930	5640	5670	5670	5640	1000
505	20241213	112000	112582060	5670	5670	5670	5670	0
506	20241213	111900	112582060	5670	5690	5690	5670	186
507	20241213	111800	111524660	5690	5690	5690	5690	0
508	20241213	111700	111524660	5690	5690	5690	5690	1
509	20241213	111600	111518970	5690	5690	5690	5690	0
510	20241213	111500	111518970	5690	5670	5690	5670	2
511	20241213	111400	111507610	5660	5670	5670	5660	2
512	20241213	111300	111496280	5660	5660	5660	5660	0
513	20241213	111200	111496280	5660	5660	5660	5660	0
514	20241213	111100	111496280	5660	5680	5680	5660	73
515	20241213	111000	111082900	5700	5700	5700	5700	0
516	20241213	110900	111082900	5700	5700	5700	5700	0
517	20241213	110800	111082900	5700	5700	5700	5700	0
518	20241213	110700	111082900	5700	5700	5700	5700	10
519	20241213	110600	111025900	5700	5700	5700	5700	0
520	20241213	110500	111025900	5700	5700	5700	5700	0
521	20241213	110400	111025900	5700	5700	5700	5700	0
522	20241213	110300	111025900	5700	5700	5700	5700	0
523	20241213	110200	111025900	5700	5700	5700	5700	0
524	20241213	110100	111025900	5700	5700	5700	5700	0
525	20241213	110000	111025900	5700	5700	5700	5700	0
526	20241213	105900	111025900	5700	5700	5700	5700	0
527	20241213	105800	111025900	5700	5700	5700	5700	0
528	20241213	105700	111025900	5700	5700	5700	5700	2
529	20241213	105600	111014500	5710	5710	5710	5710	10
530	20241213	105500	110957400	5690	5660	5700	5660	4239
531	20241213	105400	86835130	5660	5660	5660	5660	54
532	20241213	105300	86529490	5650	5650	5650	5650	20
533	20241213	105200	86416490	5630	5630	5630	5630	0
534	20241213	105100	86416490	5630	5630	5630	5630	0
535	20241213	105000	86416490	5630	5640	5640	5630	800
536	20241213	104900	81912390	5640	5640	5640	5640	561
537	20241213	104800	78748350	5640	5640	5640	5640	0
538	20241213	104700	78748350	5640	5640	5640	5640	0
539	20241213	104600	78748350	5640	5640	5640	5640	300
540	20241213	104500	77056350	5650	5650	5650	5650	0
541	20241213	104400	77056350	5650	5650	5650	5650	0
542	20241213	104300	77056350	5650	5650	5650	5650	573
543	20241213	104200	73818900	5650	5650	5650	5650	500
544	20241213	104100	70993900	5650	5650	5650	5650	0
545	20241213	104000	70993900	5650	5650	5650	5650	417
546	20241213	103900	68637850	5660	5660	5660	5660	0
547	20241213	103800	68637850	5660	5660	5660	5660	0
548	20241213	103700	68637850	5660	5660	5660	5660	2
549	20241213	103600	68626530	5650	5650	5650	5650	177
550	20241213	103500	67626480	5660	5660	5660	5660	0
551	20241213	103400	67626480	5660	5670	5670	5660	366
552	20241213	103300	65554320	5670	5670	5670	5670	0
553	20241213	103200	65554320	5670	5670	5670	5670	0
554	20241213	103100	65554320	5670	5670	5670	5670	0
555	20241213	103000	65554320	5670	5670	5670	5670	939
556	20241213	102900	60230190	5640	5640	5640	5640	0
557	20241213	102800	60230190	5640	5640	5640	5640	0
558	20241213	102700	60230190	5640	5640	5640	5640	0
559	20241213	102600	60230190	5640	5640	5640	5640	0
560	20241213	102500	60230190	5640	5640	5640	5640	88
561	20241213	102400	59733870	5640	5640	5640	5640	0
562	20241213	102300	59733870	5640	5640	5640	5640	25
563	20241213	102200	59592870	5640	5640	5640	5640	0
564	20241213	102100	59592870	5640	5640	5640	5640	0
565	20241213	102000	59592870	5640	5640	5640	5640	0
566	20241213	101900	59592870	5640	5640	5640	5640	0
567	20241213	101800	59592870	5640	5650	5650	5640	565
568	20241213	101700	56406140	5650	5650	5650	5650	0
569	20241213	101600	56406140	5650	5650	5650	5650	0
570	20241213	101500	56406140	5650	5650	5650	5650	0
571	20241213	101400	56406140	5650	5650	5650	5650	0
572	20241213	101300	56406140	5650	5650	5650	5650	0
573	20241213	101200	56406140	5650	5650	5650	5650	0
574	20241213	101100	56406140	5650	5650	5650	5650	77
575	20241213	101000	55971090	5650	5650	5650	5650	10
576	20241213	100900	55914590	5670	5670	5670	5670	2
577	20241213	100800	55903250	5640	5640	5640	5640	0
578	20241213	100700	55903250	5640	5640	5640	5640	0
579	20241213	100600	55903250	5640	5640	5640	5640	0
580	20241213	100500	55903250	5640	5640	5640	5640	4
581	20241213	100400	55880690	5640	5640	5640	5640	0
582	20241213	100300	55880690	5640	5670	5670	5640	90
583	20241213	100200	55373040	5650	5650	5650	5650	0
584	20241213	100100	55373040	5650	5650	5650	5650	1
585	20241213	100000	55367390	5640	5640	5640	5640	178
586	20241213	095900	54363470	5670	5670	5670	5670	11
587	20241213	095800	54301100	5670	5670	5670	5670	0
588	20241213	095700	54301100	5670	5670	5670	5670	7
589	20241213	095600	54261410	5670	5670	5670	5670	1
590	20241213	095500	54255740	5640	5650	5650	5640	30
591	20241213	095400	54086400	5670	5670	5670	5670	10
592	20241213	095300	54029700	5650	5650	5650	5650	0
593	20241213	095200	54029700	5650	5650	5650	5650	0
594	20241213	095100	54029700	5650	5650	5650	5650	68
595	20241213	095000	53645500	5660	5660	5660	5660	0
596	20241213	094900	53645500	5660	5670	5670	5660	993
597	20241213	094800	48024680	5670	5670	5670	5670	1
598	20241213	094700	48019010	5660	5660	5660	5660	51
599	20241213	094600	47730350	5660	5660	5660	5660	0
600	20241213	094500	47730350	5660	5660	5660	5660	4
601	20241213	094400	47707710	5660	5660	5660	5660	0
602	20241213	094300	47707710	5660	5660	5660	5660	20
603	20241213	094200	47594510	5640	5640	5640	5640	155
604	20241213	094100	46720310	5640	5640	5640	5640	0
605	20241213	094000	46720310	5640	5640	5640	5640	0
606	20241213	093900	46720310	5640	5640	5640	5640	1
607	20241213	093800	46714670	5630	5630	5630	5630	0
608	20241213	093700	46714670	5630	5630	5630	5630	309
609	20241213	093600	44975000	5620	5620	5620	5620	36
610	20241213	093500	44772680	5620	5630	5630	5620	101
611	20241213	093400	44205050	5630	5630	5630	5630	90
612	20241213	093300	43698350	5620	5620	5620	5620	10
613	20241213	093200	43642150	5640	5640	5640	5640	1
614	20241213	093100	43636510	5640	5620	5640	5620	101
615	20241213	093000	43068870	5620	5640	5640	5620	237
616	20241213	092900	41736190	5640	5650	5650	5640	365
617	20241213	092800	39674270	5660	5660	5660	5660	10
618	20241213	092700	39617670	5660	5660	5660	5660	0
619	20241213	092600	39617670	5660	5660	5660	5660	11
620	20241213	092500	39555410	5660	5660	5660	5660	2
621	20241213	092400	39544090	5650	5650	5650	5650	0
622	20241213	092300	39544090	5650	5650	5650	5650	0
623	20241213	092200	39544090	5650	5650	5650	5650	388
624	20241213	092100	37351890	5650	5650	5650	5650	6
625	20241213	092000	37317990	5660	5660	5660	5660	1
626	20241213	091900	37312330	5660	5660	5660	5660	0
627	20241213	091800	37312330	5660	5660	5660	5660	0
628	20241213	091700	37312330	5660	5660	5660	5660	64
629	20241213	091600	36950090	5660	5660	5660	5660	0
630	20241213	091500	36950090	5660	5670	5670	5660	12
631	20241213	091400	36882070	5680	5680	5680	5680	0
632	20241213	091300	36882070	5680	5680	5680	5680	0
633	20241213	091200	36882070	5680	5680	5680	5680	20
634	20241213	091100	36768470	5690	5690	5690	5690	0
635	20241213	091000	36768470	5690	5690	5690	5690	1
636	20241213	090900	36762780	5690	5680	5690	5680	682
637	20241213	090800	32888990	5680	5680	5680	5680	388
638	20241213	090700	30685150	5660	5660	5660	5660	39
639	20241213	090600	30464410	5650	5660	5660	5650	182
640	20241213	090500	29435510	5680	5680	5680	5680	11
641	20241213	090400	29373030	5680	5680	5680	5680	100
642	20241213	090300	28805030	5670	5660	5680	5660	339
643	20241213	090200	26880980	5650	5630	5650	5630	3088
644	20241213	090100	9494660	5630	5590	5630	5580	373
645	20241213	090000	7404390	5600	5610	5620	5600	1320