KissMeData/005680/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	184600	957910210	9520	9520	9520	9520	904
3	20241209	184500	957910210	9520	9520	9520	9520	0
4	20241209	184400	957910210	9520	9520	9520	9520	0
5	20241209	184300	957910210	9520	9520	9520	9520	0
6	20241209	184200	957910210	9520	9520	9520	9520	0
7	20241209	184100	957910210	9520	9520	9520	9520	0
8	20241209	184000	957910210	9520	9520	9520	9520	0
9	20241209	183900	957910210	9520	9520	9520	9520	0
10	20241209	183800	957910210	9520	9520	9520	9520	0
11	20241209	183700	957910210	9520	9520	9520	9520	0
12	20241209	183600	957910210	9520	9520	9520	9520	0
13	20241209	183500	957910210	9520	9520	9520	9520	0
14	20241209	183400	957910210	9520	9520	9520	9520	0
15	20241209	183300	957910210	9520	9520	9520	9520	0
16	20241209	183200	957910210	9520	9520	9520	9520	0
17	20241209	183100	957910210	9520	9520	9520	9520	0
18	20241209	183000	957910210	9520	9520	9520	9520	0
19	20241209	182900	957910210	9520	9520	9520	9520	0
20	20241209	182800	957910210	9520	9520	9520	9520	0
21	20241209	182700	957910210	9520	9520	9520	9520	0
22	20241209	182600	957910210	9520	9520	9520	9520	0
23	20241209	182500	957910210	9520	9520	9520	9520	0
24	20241209	182400	957910210	9520	9520	9520	9520	0
25	20241209	182300	957910210	9520	9520	9520	9520	0
26	20241209	182200	957910210	9520	9520	9520	9520	0
27	20241209	182100	957910210	9520	9520	9520	9520	0
28	20241209	182000	957910210	9520	9520	9520	9520	0
29	20241209	181900	957910210	9520	9520	9520	9520	0
30	20241209	181800	957910210	9520	9520	9520	9520	0
31	20241209	181700	957910210	9520	9520	9520	9520	0
32	20241209	181600	957910210	9520	9520	9520	9520	904
33	20241209	181500	957910210	9520	9520	9520	9520	0
34	20241209	181400	957910210	9520	9520	9520	9520	0
35	20241209	181300	957910210	9520	9520	9520	9520	0
36	20241209	181200	957910210	9520	9520	9520	9520	0
37	20241209	181100	957910210	9520	9520	9520	9520	0
38	20241209	181000	957910210	9520	9520	9520	9520	0
39	20241209	180900	957910210	9520	9520	9520	9520	0
40	20241209	180800	957910210	9520	9520	9520	9520	0
41	20241209	180700	957910210	9520	9520	9520	9520	0
42	20241209	180600	957910210	9520	9520	9520	9520	0
43	20241209	180500	957910210	9520	9520	9520	9520	0
44	20241209	180400	957910210	9520	9520	9520	9520	0
45	20241209	180300	957910210	9520	9520	9520	9520	0
46	20241209	180200	957910210	9520	9520	9520	9520	0
47	20241209	180100	957910210	9520	9520	9520	9520	0
48	20241209	180000	957910210	9520	9520	9520	9520	0
49	20241209	175900	957910210	9520	9520	9520	9520	0
50	20241209	175800	957910210	9520	9520	9520	9520	0
51	20241209	175700	957910210	9520	9520	9520	9520	0
52	20241209	175600	957910210	9520	9520	9520	9520	0
53	20241209	175500	957910210	9520	9520	9520	9520	0
54	20241209	175400	957910210	9520	9520	9520	9520	0
55	20241209	175300	957910210	9520	9520	9520	9520	0
56	20241209	175200	957910210	9520	9520	9520	9520	0
57	20241209	175100	957910210	9520	9520	9520	9520	0
58	20241209	175000	957910210	9520	9520	9520	9520	0
59	20241209	174900	957910210	9520	9520	9520	9520	0
60	20241209	174800	957910210	9520	9520	9520	9520	0
61	20241209	174700	957910210	9520	9520	9520	9520	0
62	20241209	174600	957910210	9520	9520	9520	9520	904
63	20241209	174500	957910210	9520	9520	9520	9520	0
64	20241209	174400	957910210	9520	9520	9520	9520	0
65	20241209	174300	957910210	9520	9520	9520	9520	0
66	20241209	174200	957910210	9520	9520	9520	9520	0
67	20241209	174100	957910210	9520	9520	9520	9520	0
68	20241209	174000	957910210	9520	9520	9520	9520	0
69	20241209	173900	957910210	9520	9520	9520	9520	0
70	20241209	173800	957910210	9520	9520	9520	9520	0
71	20241209	173700	957910210	9520	9520	9520	9520	0
72	20241209	173600	957910210	9520	9520	9520	9520	0
73	20241209	173500	957910210	9520	9520	9520	9520	0
74	20241209	173400	957910210	9520	9520	9520	9520	0
75	20241209	173300	957910210	9520	9520	9520	9520	0
76	20241209	173200	957910210	9520	9520	9520	9520	0
77	20241209	173100	957910210	9520	9520	9520	9520	0
78	20241209	173000	957910210	9520	9520	9520	9520	0
79	20241209	172900	957910210	9520	9520	9520	9520	0
80	20241209	172800	957910210	9520	9520	9520	9520	0
81	20241209	172700	957910210	9520	9520	9520	9520	0
82	20241209	172600	957910210	9520	9520	9520	9520	0
83	20241209	172500	957910210	9520	9520	9520	9520	0
84	20241209	172400	957910210	9520	9520	9520	9520	0
85	20241209	172300	957910210	9520	9520	9520	9520	0
86	20241209	172200	957910210	9520	9520	9520	9520	0
87	20241209	172100	957910210	9520	9520	9520	9520	0
88	20241209	172000	957910210	9520	9520	9520	9520	0
89	20241209	171900	957910210	9520	9520	9520	9520	0
90	20241209	171800	957910210	9520	9520	9520	9520	0
91	20241209	171700	957910210	9520	9520	9520	9520	0
92	20241209	171600	957910210	9520	9520	9520	9520	904
93	20241209	171500	957910210	9520	9520	9520	9520	0
94	20241209	171400	957910210	9520	9520	9520	9520	0
95	20241209	171300	957910210	9520	9520	9520	9520	0
96	20241209	171200	957910210	9520	9520	9520	9520	0
97	20241209	171100	957910210	9520	9520	9520	9520	0
98	20241209	171000	957910210	9520	9520	9520	9520	0
99	20241209	170900	957910210	9520	9520	9520	9520	0
100	20241209	170800	957910210	9520	9520	9520	9520	0
101	20241209	170700	957910210	9520	9520	9520	9520	0
102	20241209	170600	957910210	9520	9520	9520	9520	0
103	20241209	170500	957910210	9520	9520	9520	9520	0
104	20241209	170400	957910210	9520	9520	9520	9520	0
105	20241209	170300	957910210	9520	9520	9520	9520	0
106	20241209	170200	957910210	9520	9520	9520	9520	0
107	20241209	170100	957910210	9520	9520	9520	9520	0
108	20241209	170000	957910210	9520	9520	9520	9520	0
109	20241209	165900	957910210	9520	9520	9520	9520	0
110	20241209	165800	957910210	9520	9520	9520	9520	0
111	20241209	165700	957910210	9520	9520	9520	9520	0
112	20241209	165600	957910210	9520	9520	9520	9520	0
113	20241209	165500	957910210	9520	9520	9520	9520	0
114	20241209	165400	957910210	9520	9520	9520	9520	0
115	20241209	165300	957910210	9520	9520	9520	9520	0
116	20241209	165200	957910210	9520	9520	9520	9520	0
117	20241209	165100	957910210	9520	9520	9520	9520	0
118	20241209	165000	957910210	9520	9520	9520	9520	0
119	20241209	164900	957910210	9520	9520	9520	9520	0
120	20241209	164800	957910210	9520	9520	9520	9520	0
121	20241209	164700	957910210	9520	9520	9520	9520	0
122	20241209	164600	957910210	9520	9520	9520	9520	904
123	20241209	164500	957910210	9520	9520	9520	9520	0
124	20241209	164400	957910210	9520	9520	9520	9520	0
125	20241209	164300	957910210	9520	9520	9520	9520	0
126	20241209	164200	957910210	9520	9520	9520	9520	0
127	20241209	164100	957910210	9520	9520	9520	9520	0
128	20241209	164000	957910210	9520	9520	9520	9520	0
129	20241209	163900	957910210	9520	9520	9520	9520	0
130	20241209	163800	957910210	9520	9520	9520	9520	0
131	20241209	163700	957910210	9520	9520	9520	9520	0
132	20241209	163600	957910210	9520	9520	9520	9520	0
133	20241209	163500	957910210	9520	9520	9520	9520	0
134	20241209	163400	957910210	9520	9520	9520	9520	0
135	20241209	163300	957910210	9520	9520	9520	9520	0
136	20241209	163200	957910210	9520	9520	9520	9520	0
137	20241209	163100	957910210	9520	9520	9520	9520	0
138	20241209	163000	957910210	9520	9520	9520	9520	0
139	20241209	162900	957910210	9520	9520	9520	9520	0
140	20241209	162800	957910210	9520	9520	9520	9520	0
141	20241209	162700	957910210	9520	9520	9520	9520	0
142	20241209	162600	957910210	9520	9520	9520	9520	0
143	20241209	162500	957910210	9520	9520	9520	9520	0
144	20241209	162400	957910210	9520	9520	9520	9520	0
145	20241209	162300	957910210	9520	9520	9520	9520	0
146	20241209	162200	957910210	9520	9520	9520	9520	0
147	20241209	162100	957910210	9520	9520	9520	9520	0
148	20241209	162000	957910210	9520	9520	9520	9520	0
149	20241209	161900	957910210	9520	9520	9520	9520	0
150	20241209	161800	957910210	9520	9520	9520	9520	0
151	20241209	161700	957910210	9520	9520	9520	9520	0
152	20241209	161600	957910210	9520	9520	9520	9520	904
153	20241209	161500	957910210	9520	9520	9520	9520	0
154	20241209	161400	957910210	9520	9520	9520	9520	0
155	20241209	161300	957910210	9520	9520	9520	9520	0
156	20241209	161200	957910210	9520	9520	9520	9520	0
157	20241209	161100	957910210	9520	9520	9520	9520	0
158	20241209	161000	957910210	9520	9520	9520	9520	0
159	20241209	160900	957910210	9520	9520	9520	9520	0
160	20241209	160800	957910210	9520	9520	9520	9520	0
161	20241209	160700	957910210	9520	9520	9520	9520	0
162	20241209	160600	957910210	9520	9520	9520	9520	0
163	20241209	160500	957910210	9520	9520	9520	9520	0
164	20241209	160400	957910210	9520	9520	9520	9520	0
165	20241209	160300	957910210	9520	9520	9520	9520	0
166	20241209	160200	957910210	9520	9520	9520	9520	0
167	20241209	160100	957910210	9520	9520	9520	9520	0
168	20241209	160000	957910210	9520	9520	9520	9520	0
169	20241209	155900	957910210	9520	9520	9520	9520	0
170	20241209	155800	957910210	9520	9520	9520	9520	0
171	20241209	155700	957910210	9520	9520	9520	9520	0
172	20241209	155600	957910210	9520	9520	9520	9520	0
173	20241209	155500	957910210	9520	9520	9520	9520	0
174	20241209	155400	957910210	9520	9520	9520	9520	0
175	20241209	155300	957910210	9520	9520	9520	9520	0
176	20241209	155200	957910210	9520	9520	9520	9520	0
177	20241209	155100	957910210	9520	9520	9520	9520	0
178	20241209	155000	957910210	9520	9520	9520	9520	0
179	20241209	154900	957910210	9520	9520	9520	9520	0
180	20241209	154800	957910210	9520	9520	9520	9520	0
181	20241209	154700	957910210	9520	9520	9520	9520	0
182	20241209	154600	957910210	9520	9520	9520	9520	904
183	20241209	154500	957910210	9520	9520	9520	9520	0
184	20241209	154400	957910210	9520	9520	9520	9520	0
185	20241209	154300	957910210	9520	9520	9520	9520	0
186	20241209	154200	957910210	9520	9520	9520	9520	0
187	20241209	154100	957910210	9520	9520	9520	9520	0
188	20241209	154000	957910210	9520	9520	9520	9520	0
189	20241209	153900	957910210	9520	9520	9520	9520	0
190	20241209	153800	957910210	9520	9520	9520	9520	0
191	20241209	153700	957910210	9520	9520	9520	9520	0
192	20241209	153600	957910210	9520	9520	9520	9520	0
193	20241209	153500	957910210	9520	9520	9520	9520	0
194	20241209	153400	957910210	9520	9520	9520	9520	0
195	20241209	153300	957910210	9520	9520	9520	9520	0
196	20241209	153200	957910210	9520	9520	9520	9520	0
197	20241209	153100	957910210	9520	9520	9520	9520	0
198	20241209	153000	957910210	9520	9520	9520	9520	904
199	20241209	152900	949304130	9580	9580	9580	9580	0
200	20241209	152800	949304130	9580	9580	9580	9580	0
201	20241209	152700	949304130	9580	9580	9580	9580	0
202	20241209	152600	949304130	9580	9580	9580	9580	0
203	20241209	152500	949304130	9580	9580	9580	9580	0
204	20241209	152400	949304130	9580	9580	9580	9580	0
205	20241209	152300	949304130	9580	9580	9580	9580	0
206	20241209	152200	949304130	9580	9580	9580	9580	0
207	20241209	152100	949304130	9580	9580	9580	9580	0
208	20241209	152000	949304130	9580	9580	9580	9580	0
209	20241209	151900	949304130	9580	9600	9600	9580	25287
210	20241209	151800	706553130	9600	9600	9600	9600	1049
211	20241209	151700	696482730	9600	9610	9610	9600	177
212	20241209	151600	694783010	9600	9600	9600	9600	565
213	20241209	151500	689359010	9600	9600	9600	9600	28
214	20241209	151400	689090210	9610	9610	9610	9610	0
215	20241209	151300	689090210	9610	9610	9610	9610	52
216	20241209	151200	688590490	9600	9600	9600	9600	27
217	20241209	151100	688331290	9610	9610	9610	9610	0
218	20241209	151000	688331290	9610	9610	9610	9600	644
219	20241209	150900	682147450	9600	9610	9610	9600	4243
220	20241209	150800	641414630	9610	9610	9610	9610	0
221	20241209	150700	641414630	9610	9600	9610	9600	549
222	20241209	150600	636143740	9600	9600	9600	9600	53
223	20241209	150500	635634940	9600	9620	9620	9600	3045
224	20241209	150400	606401880	9610	9610	9610	9610	0
225	20241209	150300	606401880	9610	9620	9630	9610	142
226	20241209	150200	605036020	9630	9630	9630	9630	0
227	20241209	150100	605036020	9630	9630	9630	9630	49
228	20241209	150000	604564150	9620	9620	9620	9620	230
229	20241209	145900	602351550	9630	9630	9630	9630	84
230	20241209	145800	601542630	9630	9620	9630	9620	337
231	20241209	145700	598297530	9610	9610	9610	9610	1
232	20241209	145600	598287920	9600	9610	9610	9600	547
233	20241209	145500	593036680	9630	9610	9630	9610	1488
234	20241209	145400	578725300	9610	9610	9610	9610	79
235	20241209	145300	577966110	9600	9600	9600	9600	29
236	20241209	145200	577687710	9600	9600	9600	9600	0
237	20241209	145100	577687710	9600	9580	9600	9580	12
238	20241209	145000	577572540	9570	9530	9570	9520	1453
239	20241209	144900	563689760	9520	9530	9530	9520	316
240	20241209	144800	560681430	9540	9540	9540	9540	49
241	20241209	144700	560213970	9530	9530	9530	9530	128
242	20241209	144600	558994130	9540	9540	9540	9540	0
243	20241209	144500	558994130	9540	9540	9540	9540	63
244	20241209	144400	558393110	9530	9530	9530	9530	0
245	20241209	144300	558393110	9530	9530	9530	9530	26
246	20241209	144200	558145330	9540	9540	9540	9540	35
247	20241209	144100	557811430	9550	9550	9550	9550	74
248	20241209	144000	557104730	9550	9550	9550	9550	31
249	20241209	143900	556808680	9560	9560	9560	9560	0
250	20241209	143800	556808680	9560	9540	9560	9540	165
251	20241209	143700	555233480	9540	9550	9550	9540	32
252	20241209	143600	554928190	9560	9560	9560	9560	0
253	20241209	143500	554928190	9560	9550	9560	9550	57
254	20241209	143400	554383380	9550	9560	9560	9540	671
255	20241209	143300	547975970	9570	9570	9570	9570	0
256	20241209	143200	547975970	9570	9550	9650	9550	4043
257	20241209	143100	509084230	9550	9550	9550	9550	30
258	20241209	143000	508797730	9560	9560	9560	9560	0
259	20241209	142900	508797730	9560	9560	9560	9560	46
260	20241209	142800	508357970	9550	9550	9550	9550	159
261	20241209	142700	506839520	9550	9550	9550	9550	28
262	20241209	142600	506572120	9560	9560	9560	9560	0
263	20241209	142500	506572120	9560	9560	9560	9560	48
264	20241209	142400	506113240	9550	9550	9550	9550	48
265	20241209	142300	505654840	9550	9550	9550	9550	0
266	20241209	142200	505654840	9550	9550	9550	9550	4
267	20241209	142100	505616640	9540	9540	9540	9540	27
268	20241209	142000	505359060	9540	9540	9540	9540	0
269	20241209	141900	505359060	9540	9540	9540	9540	68
270	20241209	141800	504710340	9530	9530	9530	9530	27
271	20241209	141700	504453030	9520	9520	9520	9520	0
272	20241209	141600	504453030	9520	9520	9520	9520	97
273	20241209	141500	503529590	9520	9520	9520	9520	28
274	20241209	141400	503263030	9530	9530	9530	9530	0
275	20241209	141300	503263030	9530	9530	9530	9530	46
276	20241209	141200	502824650	9520	9520	9520	9520	0
277	20241209	141100	502824650	9520	9530	9530	9520	226
278	20241209	141000	500673020	9540	9540	9540	9540	45
279	20241209	140900	500243720	9550	9550	9550	9550	16
280	20241209	140800	500090920	9550	9550	9550	9550	28
281	20241209	140700	499823520	9550	9550	9550	9550	0
282	20241209	140600	499823520	9550	9550	9550	9550	18
283	20241209	140500	499651620	9550	9550	9550	9550	11
284	20241209	140400	499546570	9550	9550	9550	9550	50
285	20241209	140300	499069070	9550	9550	9550	9550	32
286	20241209	140200	498763470	9550	9550	9550	9550	45
287	20241209	140100	498333720	9550	9550	9550	9550	0
288	20241209	140000	498333720	9550	9550	9550	9550	0
289	20241209	135900	498333720	9550	9540	9550	9540	80
290	20241209	135800	497569990	9540	9540	9540	9540	0
291	20241209	135700	497569990	9540	9540	9540	9540	10
292	20241209	135600	497474590	9540	9540	9540	9540	0
293	20241209	135500	497474590	9540	9540	9550	9540	135
294	20241209	135400	496185650	9540	9540	9540	9540	14
295	20241209	135300	496052090	9530	9530	9530	9530	53
296	20241209	135200	495547000	9530	9530	9530	9530	26
297	20241209	135100	495299220	9540	9540	9540	9540	42
298	20241209	135000	494898540	9540	9540	9540	9540	1
299	20241209	134900	494889000	9530	9530	9530	9530	28
300	20241209	134800	494622160	9540	9540	9540	9540	1
301	20241209	134700	494612620	9540	9530	9540	9530	503
302	20241209	134600	489814650	9530	9530	9530	9530	499
303	20241209	134500	485059180	9540	9540	9540	9540	44
304	20241209	134400	484639420	9540	9540	9540	9540	1
305	20241209	134300	484629880	9530	9530	9530	9530	27
306	20241209	134200	484372570	9540	9530	9540	9530	282
307	20241209	134100	481685100	9540	9540	9540	9540	163
308	20241209	134000	480130080	9550	9550	9550	9550	59
309	20241209	133900	479566630	9560	9560	9560	9560	39
310	20241209	133800	479193790	9570	9570	9570	9570	45
311	20241209	133700	478763140	9570	9570	9570	9570	2
312	20241209	133600	478744000	9560	9560	9560	9560	28
313	20241209	133500	478476320	9560	9590	9590	9560	1094
314	20241209	133400	468005700	9590	9590	9590	9590	15
315	20241209	133300	467861850	9580	9590	9590	9580	28
316	20241209	133200	467593590	9600	9600	9600	9600	0
317	20241209	133100	467593590	9600	9600	9600	9590	60
318	20241209	133000	467017770	9600	9620	9620	9600	1041
319	20241209	132900	457021910	9620	9620	9620	9620	0
320	20241209	132800	457021910	9620	9620	9620	9620	15
321	20241209	132700	456877610	9610	9610	9610	9610	27
322	20241209	132600	456618140	9610	9610	9610	9610	0
323	20241209	132500	456618140	9610	9610	9610	9610	1
324	20241209	132400	456608530	9600	9600	9600	9600	0
325	20241209	132300	456608530	9600	9620	9620	9600	446
326	20241209	132200	452318600	9600	9590	9640	9590	2007
327	20241209	132100	432988600	9590	9590	9590	9590	42
328	20241209	132000	432585820	9580	9580	9580	9580	25
329	20241209	131900	432346320	9590	9590	9590	9590	0
330	20241209	131800	432346320	9590	9590	9590	9590	46
331	20241209	131700	431905180	9580	9580	9580	9580	28
332	20241209	131600	431636940	9580	9580	9580	9580	0
333	20241209	131500	431636940	9580	9580	9580	9580	1
334	20241209	131400	431627360	9580	9570	9580	9570	36
335	20241209	131300	431282740	9580	9580	9580	9580	0
336	20241209	131200	431282740	9580	9580	9670	9570	753
337	20241209	131100	424032440	9580	9550	9580	9550	220
338	20241209	131000	421928570	9550	9540	9550	9540	48
339	20241209	130900	421470330	9540	9540	9540	9540	6
340	20241209	130800	421413090	9540	9540	9540	9540	0
341	20241209	130700	421413090	9540	9540	9540	9540	21
342	20241209	130600	421212750	9530	9540	9540	9530	50
343	20241209	130500	420735820	9540	9540	9540	9530	28
344	20241209	130400	420468890	9540	9540	9540	9540	29
345	20241209	130300	420192230	9550	9550	9550	9550	22
346	20241209	130200	419982130	9540	9540	9540	9540	102
347	20241209	130100	419009050	9540	9540	9540	9540	60
348	20241209	130000	418436650	9540	9560	9560	9540	1141
349	20241209	125900	407545310	9560	9560	9560	9560	1
350	20241209	125800	407535750	9560	9580	9580	9560	5
351	20241209	125700	407487890	9590	9590	9590	9590	0
352	20241209	125600	407487890	9590	9620	9620	9560	2445
353	20241209	125500	384051470	9620	9620	9620	9620	4
354	20241209	125400	384012990	9620	9630	9630	9620	140
355	20241209	125300	382665780	9640	9630	9640	9630	3
356	20241209	125200	382636870	9620	9620	9620	9620	0
357	20241209	125100	382636870	9620	9700	9710	9610	355
358	20241209	125000	379196030	9600	9620	9700	9590	1526
359	20241209	124900	364502690	9620	9620	9620	9620	3
360	20241209	124800	364473830	9620	9620	9620	9620	27
361	20241209	124700	364214090	9630	9630	9630	9630	114
362	20241209	124600	363116270	9630	9640	9640	9630	60
363	20241209	124500	362538070	9630	9650	9650	9630	592
364	20241209	124400	356826030	9750	9750	9750	9750	0
365	20241209	124300	356826030	9750	9710	9750	9710	43
366	20241209	124200	356408420	9640	9640	9640	9640	134
367	20241209	124100	355116660	9700	9700	9700	9700	0
368	20241209	124000	355116660	9700	9650	9700	9650	356
369	20241209	123900	351676660	9640	9640	9640	9640	27
370	20241209	123800	351416380	9610	9610	9610	9610	28
371	20241209	123700	351147300	9630	9630	9630	9630	0
372	20241209	123600	351147300	9630	9630	9630	9630	0
373	20241209	123500	351147300	9630	9640	9640	9630	48
374	20241209	123400	350685050	9640	9630	9640	9630	12
375	20241209	123300	350569480	9630	9630	9630	9630	0
376	20241209	123200	350569480	9630	9630	9630	9630	17
377	20241209	123100	350405770	9640	9640	9640	9640	0
378	20241209	123000	350405770	9640	9640	9640	9640	41
379	20241209	122900	350010530	9640	9630	9640	9630	27
380	20241209	122800	349750510	9630	9630	9630	9630	0
381	20241209	122700	349750510	9630	9630	9630	9630	1
382	20241209	122600	349740880	9620	9620	9620	9620	29
383	20241209	122500	349461900	9630	9630	9630	9630	0
384	20241209	122400	349461900	9630	9610	9650	9610	1106
385	20241209	122300	338792250	9600	9600	9600	9600	2
386	20241209	122200	338773050	9590	9610	9610	9590	526
387	20241209	122100	333718690	9620	9620	9620	9620	47
388	20241209	122000	333266550	9620	9620	9620	9620	0
389	20241209	121900	333266550	9620	9640	9640	9620	139
390	20241209	121800	331928680	9630	9630	9630	9630	1
391	20241209	121700	331919050	9630	9630	9630	9630	0
392	20241209	121600	331919050	9630	9630	9630	9630	45
393	20241209	121500	331485700	9650	9640	9650	9640	10
394	20241209	121400	331389210	9650	9620	9650	9620	43
395	20241209	121300	330975130	9620	9620	9620	9620	1
396	20241209	121200	330965510	9640	9640	9640	9640	697
397	20241209	121100	324246430	9640	9650	9650	9640	90
398	20241209	121000	323377990	9660	9580	9660	9580	2346
399	20241209	120900	300783000	9590	9590	9590	9590	7
400	20241209	120800	300715870	9590	9580	9590	9580	11
401	20241209	120700	300610440	9580	9580	9580	9580	5
402	20241209	120600	300562540	9570	9570	9570	9570	29
403	20241209	120500	300285010	9590	9560	9590	9560	1078
404	20241209	120400	289977620	9550	9550	9550	9550	0
405	20241209	120300	289977620	9550	9550	9550	9550	25
406	20241209	120200	289738870	9550	9550	9550	9550	4
407	20241209	120100	289700670	9540	9540	9540	9540	0
408	20241209	120000	289700670	9540	9560	9560	9540	29
409	20241209	115900	289423990	9530	9530	9530	9530	0
410	20241209	115800	289423990	9530	9530	9530	9530	2
411	20241209	115700	289404930	9550	9530	9550	9530	79
412	20241209	115600	288651000	9550	9550	9550	9550	0
413	20241209	115500	288651000	9550	9560	9560	9550	3
414	20241209	115400	288622330	9540	9520	9540	9520	457
415	20241209	115300	284263110	9520	9520	9520	9520	2144
416	20241209	115200	263852230	9530	9570	9570	9520	2357
417	20241209	115100	241356340	9560	9570	9580	9560	178
418	20241209	115000	239651240	9580	9620	9620	9580	227
419	20241209	114900	237476540	9620	9620	9620	9560	2362
420	20241209	114800	214828730	9620	9620	9620	9620	30
421	20241209	114700	214540130	9620	9620	9620	9620	28
422	20241209	114600	214270770	9630	9620	9630	9620	62
423	20241209	114500	213673860	9620	9640	9640	9620	101
424	20241209	114400	212701990	9630	9630	9630	9630	27
425	20241209	114300	212441980	9650	9650	9650	9650	0
426	20241209	114200	212441980	9650	9650	9650	9650	142
427	20241209	114100	211071680	9660	9660	9660	9660	1
428	20241209	114000	211062020	9670	9670	9670	9670	1
429	20241209	113900	211052350	9670	9670	9670	9670	48
430	20241209	113800	210588190	9670	9670	9670	9670	3
431	20241209	113700	210559180	9670	9670	9670	9670	40
432	20241209	113600	210172380	9670	9670	9670	9670	2
433	20241209	113500	210153040	9670	9640	9670	9640	4
434	20241209	113400	210114420	9650	9680	9680	9650	476
435	20241209	113300	205506770	9690	9640	9750	9640	1578
436	20241209	113200	190240490	9630	9630	9630	9630	0
437	20241209	113100	190240490	9630	9640	9640	9630	71
438	20241209	113000	189556310	9650	9640	9650	9640	23
439	20241209	112900	189334390	9630	9630	9630	9630	0
440	20241209	112800	189334390	9630	9630	9630	9630	28
441	20241209	112700	189064750	9640	9640	9640	9640	48
442	20241209	112600	188602030	9640	9650	9650	9640	22
443	20241209	112500	188389930	9640	9640	9640	9640	26
444	20241209	112400	188139290	9650	9650	9650	9650	1
445	20241209	112300	188129640	9640	9640	9640	9640	1
446	20241209	112200	188120000	9630	9630	9630	9630	30
447	20241209	112100	187831100	9630	9640	9640	9630	75
448	20241209	112000	187108840	9630	9620	9630	9620	54
449	20241209	111900	186589320	9620	9640	9640	9620	342
450	20241209	111800	183298400	9650	9650	9650	9650	19
451	20241209	111700	183115050	9650	9650	9650	9650	21
452	20241209	111600	182912400	9650	9650	9650	9650	3
453	20241209	111500	182883450	9650	9650	9650	9650	6
454	20241209	111400	182825550	9660	9660	9660	9660	47
455	20241209	111300	182371530	9650	9650	9650	9650	195
456	20241209	111200	180489780	9650	9650	9650	9650	45
457	20241209	111100	180055530	9650	9680	9680	9650	850
458	20241209	111000	171848680	9670	9660	9670	9660	97
459	20241209	110900	170910850	9660	9670	9670	9660	1148
460	20241209	110800	159819540	9670	9670	9670	9670	0
461	20241209	110700	159819540	9670	9670	9670	9670	855
462	20241209	110600	151551690	9680	9670	9680	9670	39
463	20241209	110500	151174440	9680	9680	9680	9680	500
464	20241209	110400	146334440	9680	9680	9680	9680	133
465	20241209	110300	145047000	9680	9680	9680	9680	0
466	20241209	110200	145047000	9680	9680	9680	9680	29
467	20241209	110100	144766280	9690	9690	9690	9690	1
468	20241209	110000	144756590	9680	9680	9680	9680	0
469	20241209	105900	144756590	9680	9680	9680	9680	25
470	20241209	105800	144514590	9690	9690	9690	9690	0
471	20241209	105700	144514590	9690	9690	9690	9690	0
472	20241209	105600	144514590	9690	9680	9690	9680	39
473	20241209	105500	144137050	9680	9680	9680	9680	0
474	20241209	105400	144137050	9680	9680	9680	9680	0
475	20241209	105300	144137050	9680	9680	9680	9680	27
476	20241209	105200	143875690	9690	9690	9690	9690	1
477	20241209	105100	143866000	9680	9680	9680	9680	0
478	20241209	105000	143866000	9680	9680	9680	9680	0
479	20241209	104900	143866000	9680	9680	9680	9680	30
480	20241209	104800	143575600	9690	9690	9690	9690	81
481	20241209	104700	142790710	9690	9690	9690	9690	1
482	20241209	104600	142781020	9680	9680	9680	9680	25
483	20241209	104500	142539020	9690	9690	9690	9690	228
484	20241209	104400	140329700	9680	9680	9680	9680	124
485	20241209	104300	139129380	9680	9680	9680	9680	29
486	20241209	104200	138848660	9690	9690	9690	9690	1
487	20241209	104100	138838970	9680	9680	9680	9680	0
488	20241209	104000	138838970	9680	9680	9680	9680	25
489	20241209	103900	138596970	9690	9690	9690	9690	0
490	20241209	103800	138596970	9690	9690	9690	9690	0
491	20241209	103700	138596970	9690	9680	9690	9680	30
492	20241209	103600	138306560	9680	9680	9680	9680	0
493	20241209	103500	138306560	9680	9680	9680	9680	0
494	20241209	103400	138306560	9680	9680	9680	9680	0
495	20241209	103300	138306560	9680	9680	9680	9680	25
496	20241209	103200	138064560	9690	9690	9690	9690	1
497	20241209	103100	138054870	9680	9680	9680	9680	1
498	20241209	103000	138045190	9690	9690	9690	9690	10
499	20241209	102900	137948290	9700	9700	9700	9700	0
500	20241209	102800	137948290	9700	9700	9700	9700	1
501	20241209	102700	137938590	9700	9690	9700	9690	26
502	20241209	102600	137686640	9690	9690	9690	9690	0
503	20241209	102500	137686640	9690	9700	9700	9690	17
504	20241209	102400	137521830	9700	9700	9740	9690	563
505	20241209	102300	132062990	9710	9710	9710	9710	0
506	20241209	102200	132062990	9710	9720	9720	9700	318
507	20241209	102100	128977640	9730	9710	9730	9690	274
508	20241209	102000	126318260	9710	9710	9710	9710	0
509	20241209	101900	126318260	9710	9710	9710	9710	0
510	20241209	101800	126318260	9710	9710	9710	9710	0
511	20241209	101700	126318260	9710	9700	9710	9700	30
512	20241209	101600	126027250	9700	9700	9700	9700	0
513	20241209	101500	126027250	9700	9700	9700	9700	0
514	20241209	101400	126027250	9700	9700	9700	9700	25
515	20241209	101300	125784750	9710	9710	9710	9710	1
516	20241209	101200	125775040	9700	9700	9700	9700	0
517	20241209	101100	125775040	9700	9700	9700	9700	29
518	20241209	101000	125493740	9710	9700	9710	9700	97
519	20241209	100900	124552030	9710	9710	9710	9710	1
520	20241209	100800	124542320	9700	9710	9710	9700	26
521	20241209	100700	124290110	9710	9710	9710	9710	1
522	20241209	100600	124280400	9700	9710	9750	9700	1692
523	20241209	100500	107803640	9700	9700	9700	9700	27
524	20241209	100400	107541740	9700	9700	9700	9700	0
525	20241209	100300	107541740	9700	9700	9700	9700	85
526	20241209	100200	106717240	9690	9690	9690	9690	0
527	20241209	100100	106717240	9690	9700	9710	9690	117
528	20241209	100000	105582220	9700	9690	9700	9690	2
529	20241209	095900	105562830	9690	9690	9690	9690	1
530	20241209	095800	105553140	9690	9700	9700	9690	31
531	20241209	095700	105252710	9700	9700	9700	9700	102
532	20241209	095600	104263310	9680	9680	9690	9680	730
533	20241209	095500	97192620	9670	9670	9670	9670	498
534	20241209	095400	92376960	9660	9720	9720	9660	1474
535	20241209	095300	78090370	9730	9720	9730	9720	21
536	20241209	095200	77886240	9720	9730	9730	9720	55
537	20241209	095100	77351590	9730	9730	9730	9730	0
538	20241209	095000	77351590	9730	9730	9730	9730	0
539	20241209	094900	77351590	9730	9730	9730	9730	1
540	20241209	094800	77341860	9730	9720	9730	9720	210
541	20241209	094700	75299700	9710	9710	9710	9710	0
542	20241209	094600	75299700	9710	9720	9720	9710	155
543	20241209	094500	73793780	9730	9730	9730	9730	0
544	20241209	094400	73793780	9730	9730	9730	9730	630
545	20241209	094300	67663880	9740	9750	9750	9740	52
546	20241209	094200	67157390	9750	9750	9750	9750	80
547	20241209	094100	66377390	9740	9740	9740	9740	50
548	20241209	094000	65890390	9750	9750	9750	9750	0
549	20241209	093900	65890390	9750	9750	9750	9750	51
550	20241209	093800	65393140	9740	9750	9750	9740	202
551	20241209	093700	63425640	9740	9740	9740	9740	0
552	20241209	093600	63425640	9740	9740	9740	9740	0
553	20241209	093500	63425640	9740	9740	9740	9740	1
554	20241209	093400	63415900	9740	9740	9740	9740	3
555	20241209	093300	63386680	9740	9740	9740	9740	180
556	20241209	093200	61633480	9730	9730	9730	9730	0
557	20241209	093100	61633480	9730	9730	9730	9730	544
558	20241209	093000	56340360	9730	9740	9740	9730	485
559	20241209	092900	51618280	9750	9750	9750	9750	1
560	20241209	092800	51608530	9750	9750	9750	9750	2
561	20241209	092700	51589030	9750	9750	9750	9750	0
562	20241209	092600	51589030	9750	9750	9750	9750	0
563	20241209	092500	51589030	9750	9750	9800	9750	1331
564	20241209	092400	38552710	9750	9750	9750	9750	2
565	20241209	092300	38533210	9740	9740	9740	9740	0
566	20241209	092200	38533210	9740	9740	9740	9740	0
567	20241209	092100	38533210	9740	9740	9740	9740	100
568	20241209	092000	37559210	9750	9750	9750	9750	100
569	20241209	091900	36584210	9750	9760	9760	9740	314
570	20241209	091800	33520040	9800	9770	9800	9770	500
571	20241209	091700	28620070	9790	9800	9800	9790	404
572	20241209	091600	24662670	9800	9820	9820	9800	56
573	20241209	091500	24112870	9820	9820	9820	9820	0
574	20241209	091400	24112870	9820	9820	9820	9820	1
575	20241209	091300	24103050	9800	9800	9800	9800	0
576	20241209	091200	24103050	9800	9800	9800	9800	0
577	20241209	091100	24103050	9800	9800	9800	9800	0
578	20241209	091000	24103050	9800	9810	9820	9800	413
579	20241209	090900	20054330	9800	9730	9820	9710	878
580	20241209	090800	11507450	9740	9740	9740	9740	0
581	20241209	090700	11507450	9740	9740	9740	9740	117
582	20241209	090600	10367870	9790	9790	9790	9790	0
583	20241209	090500	10367870	9790	9790	9790	9790	1
584	20241209	090400	10358080	9700	9700	9700	9700	0
585	20241209	090300	10358080	9700	9700	9700	9700	53
586	20241209	090200	9843980	9700	9700	9700	9700	1
587	20241209	090100	9834280	9670	9670	9670	9670	0
588	20241209	090000	9834280	9670	9680	9680	9670	1016