KissMeData/000440/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183100	353827820	16790	16790	16790	16790	388
3	20241212	183000	353827820	16790	16790	16790	16790	0
4	20241212	182900	353827820	16790	16790	16790	16790	0
5	20241212	182800	353827820	16790	16790	16790	16790	0
6	20241212	182700	353827820	16790	16790	16790	16790	0
7	20241212	182600	353827820	16790	16790	16790	16790	0
8	20241212	182500	353827820	16790	16790	16790	16790	0
9	20241212	182400	353827820	16790	16790	16790	16790	0
10	20241212	182300	353827820	16790	16790	16790	16790	0
11	20241212	182200	353827820	16790	16790	16790	16790	0
12	20241212	182100	353827820	16790	16790	16790	16790	0
13	20241212	182000	353827820	16790	16790	16790	16790	0
14	20241212	181900	353827820	16790	16790	16790	16790	0
15	20241212	181800	353827820	16790	16790	16790	16790	0
16	20241212	181700	353827820	16790	16790	16790	16790	0
17	20241212	181600	353827820	16790	16790	16790	16790	0
18	20241212	181500	353827820	16790	16790	16790	16790	0
19	20241212	181400	353827820	16790	16790	16790	16790	0
20	20241212	181300	353827820	16790	16790	16790	16790	0
21	20241212	181200	353827820	16790	16790	16790	16790	0
22	20241212	181100	353827820	16790	16790	16790	16790	0
23	20241212	181000	353827820	16790	16790	16790	16790	0
24	20241212	180900	353827820	16790	16790	16790	16790	0
25	20241212	180800	353827820	16790	16790	16790	16790	0
26	20241212	180700	353827820	16790	16790	16790	16790	0
27	20241212	180600	353827820	16790	16790	16790	16790	0
28	20241212	180500	353827820	16790	16790	16790	16790	0
29	20241212	180400	353827820	16790	16790	16790	16790	0
30	20241212	180300	353827820	16790	16790	16790	16790	0
31	20241212	180200	353827820	16790	16790	16790	16790	0
32	20241212	180100	353827820	16790	16790	16790	16790	388
33	20241212	180000	353827820	16790	16790	16790	16790	0
34	20241212	175900	353827820	16790	16790	16790	16790	0
35	20241212	175800	353827820	16790	16790	16790	16790	0
36	20241212	175700	353827820	16790	16790	16790	16790	0
37	20241212	175600	353827820	16790	16790	16790	16790	0
38	20241212	175500	353827820	16790	16790	16790	16790	0
39	20241212	175400	353827820	16790	16790	16790	16790	0
40	20241212	175300	353827820	16790	16790	16790	16790	0
41	20241212	175200	353827820	16790	16790	16790	16790	0
42	20241212	175100	353827820	16790	16790	16790	16790	0
43	20241212	175000	353827820	16790	16790	16790	16790	0
44	20241212	174900	353827820	16790	16790	16790	16790	0
45	20241212	174800	353827820	16790	16790	16790	16790	0
46	20241212	174700	353827820	16790	16790	16790	16790	0
47	20241212	174600	353827820	16790	16790	16790	16790	0
48	20241212	174500	353827820	16790	16790	16790	16790	0
49	20241212	174400	353827820	16790	16790	16790	16790	0
50	20241212	174300	353827820	16790	16790	16790	16790	0
51	20241212	174200	353827820	16790	16790	16790	16790	0
52	20241212	174100	353827820	16790	16790	16790	16790	0
53	20241212	174000	353827820	16790	16790	16790	16790	0
54	20241212	173900	353827820	16790	16790	16790	16790	0
55	20241212	173800	353827820	16790	16790	16790	16790	0
56	20241212	173700	353827820	16790	16790	16790	16790	0
57	20241212	173600	353827820	16790	16790	16790	16790	0
58	20241212	173500	353827820	16790	16790	16790	16790	0
59	20241212	173400	353827820	16790	16790	16790	16790	0
60	20241212	173300	353827820	16790	16790	16790	16790	0
61	20241212	173200	353827820	16790	16790	16790	16790	0
62	20241212	173100	353827820	16790	16790	16790	16790	388
63	20241212	173000	353827820	16790	16790	16790	16790	0
64	20241212	172900	353827820	16790	16790	16790	16790	0
65	20241212	172800	353827820	16790	16790	16790	16790	0
66	20241212	172700	353827820	16790	16790	16790	16790	0
67	20241212	172600	353827820	16790	16790	16790	16790	0
68	20241212	172500	353827820	16790	16790	16790	16790	0
69	20241212	172400	353827820	16790	16790	16790	16790	0
70	20241212	172300	353827820	16790	16790	16790	16790	0
71	20241212	172200	353827820	16790	16790	16790	16790	0
72	20241212	172100	353827820	16790	16790	16790	16790	0
73	20241212	172000	353827820	16790	16790	16790	16790	0
74	20241212	171900	353827820	16790	16790	16790	16790	0
75	20241212	171800	353827820	16790	16790	16790	16790	0
76	20241212	171700	353827820	16790	16790	16790	16790	0
77	20241212	171600	353827820	16790	16790	16790	16790	0
78	20241212	171500	353827820	16790	16790	16790	16790	0
79	20241212	171400	353827820	16790	16790	16790	16790	0
80	20241212	171300	353827820	16790	16790	16790	16790	0
81	20241212	171200	353827820	16790	16790	16790	16790	0
82	20241212	171100	353827820	16790	16790	16790	16790	0
83	20241212	171000	353827820	16790	16790	16790	16790	0
84	20241212	170900	353827820	16790	16790	16790	16790	0
85	20241212	170800	353827820	16790	16790	16790	16790	0
86	20241212	170700	353827820	16790	16790	16790	16790	0
87	20241212	170600	353827820	16790	16790	16790	16790	0
88	20241212	170500	353827820	16790	16790	16790	16790	0
89	20241212	170400	353827820	16790	16790	16790	16790	0
90	20241212	170300	353827820	16790	16790	16790	16790	0
91	20241212	170200	353827820	16790	16790	16790	16790	0
92	20241212	170100	353827820	16790	16790	16790	16790	388
93	20241212	170000	353827820	16790	16790	16790	16790	0
94	20241212	165900	353827820	16790	16790	16790	16790	0
95	20241212	165800	353827820	16790	16790	16790	16790	0
96	20241212	165700	353827820	16790	16790	16790	16790	0
97	20241212	165600	353827820	16790	16790	16790	16790	0
98	20241212	165500	353827820	16790	16790	16790	16790	0
99	20241212	165400	353827820	16790	16790	16790	16790	0
100	20241212	165300	353827820	16790	16790	16790	16790	0
101	20241212	165200	353827820	16790	16790	16790	16790	0
102	20241212	165100	353827820	16790	16790	16790	16790	0
103	20241212	165000	353827820	16790	16790	16790	16790	0
104	20241212	164900	353827820	16790	16790	16790	16790	0
105	20241212	164800	353827820	16790	16790	16790	16790	0
106	20241212	164700	353827820	16790	16790	16790	16790	0
107	20241212	164600	353827820	16790	16790	16790	16790	0
108	20241212	164500	353827820	16790	16790	16790	16790	0
109	20241212	164400	353827820	16790	16790	16790	16790	0
110	20241212	164300	353827820	16790	16790	16790	16790	0
111	20241212	164200	353827820	16790	16790	16790	16790	0
112	20241212	164100	353827820	16790	16790	16790	16790	0
113	20241212	164000	353827820	16790	16790	16790	16790	0
114	20241212	163900	353827820	16790	16790	16790	16790	0
115	20241212	163800	353827820	16790	16790	16790	16790	0
116	20241212	163700	353827820	16790	16790	16790	16790	0
117	20241212	163600	353827820	16790	16790	16790	16790	0
118	20241212	163500	353827820	16790	16790	16790	16790	0
119	20241212	163400	353827820	16790	16790	16790	16790	0
120	20241212	163300	353827820	16790	16790	16790	16790	0
121	20241212	163200	353827820	16790	16790	16790	16790	0
122	20241212	163100	353827820	16790	16790	16790	16790	388
123	20241212	163000	353827820	16790	16790	16790	16790	0
124	20241212	162900	353827820	16790	16790	16790	16790	0
125	20241212	162800	353827820	16790	16790	16790	16790	0
126	20241212	162700	353827820	16790	16790	16790	16790	0
127	20241212	162600	353827820	16790	16790	16790	16790	0
128	20241212	162500	353827820	16790	16790	16790	16790	0
129	20241212	162400	353827820	16790	16790	16790	16790	0
130	20241212	162300	353827820	16790	16790	16790	16790	0
131	20241212	162200	353827820	16790	16790	16790	16790	0
132	20241212	162100	353827820	16790	16790	16790	16790	0
133	20241212	162000	353827820	16790	16790	16790	16790	0
134	20241212	161900	353827820	16790	16790	16790	16790	0
135	20241212	161800	353827820	16790	16790	16790	16790	0
136	20241212	161700	353827820	16790	16790	16790	16790	0
137	20241212	161600	353827820	16790	16790	16790	16790	0
138	20241212	161500	353827820	16790	16790	16790	16790	0
139	20241212	161400	353827820	16790	16790	16790	16790	0
140	20241212	161300	353827820	16790	16790	16790	16790	0
141	20241212	161200	353827820	16790	16790	16790	16790	0
142	20241212	161100	353827820	16790	16790	16790	16790	0
143	20241212	161000	353827820	16790	16790	16790	16790	0
144	20241212	160900	353827820	16790	16790	16790	16790	0
145	20241212	160800	353827820	16790	16790	16790	16790	0
146	20241212	160700	353827820	16790	16790	16790	16790	0
147	20241212	160600	353827820	16790	16790	16790	16790	0
148	20241212	160500	353827820	16790	16790	16790	16790	0
149	20241212	160400	353827820	16790	16790	16790	16790	0
150	20241212	160300	353827820	16790	16790	16790	16790	0
151	20241212	160200	353827820	16790	16790	16790	16790	0
152	20241212	160100	353827820	16790	16790	16790	16790	388
153	20241212	160000	353827820	16790	16790	16790	16790	0
154	20241212	155900	353827820	16790	16790	16790	16790	0
155	20241212	155800	353827820	16790	16790	16790	16790	0
156	20241212	155700	353827820	16790	16790	16790	16790	0
157	20241212	155600	353827820	16790	16790	16790	16790	0
158	20241212	155500	353827820	16790	16790	16790	16790	0
159	20241212	155400	353827820	16790	16790	16790	16790	0
160	20241212	155300	353827820	16790	16790	16790	16790	0
161	20241212	155200	353827820	16790	16790	16790	16790	0
162	20241212	155100	353827820	16790	16790	16790	16790	0
163	20241212	155000	353827820	16790	16790	16790	16790	0
164	20241212	154900	353827820	16790	16790	16790	16790	0
165	20241212	154800	353827820	16790	16790	16790	16790	0
166	20241212	154700	353827820	16790	16790	16790	16790	0
167	20241212	154600	353827820	16790	16790	16790	16790	0
168	20241212	154500	353827820	16790	16790	16790	16790	0
169	20241212	154400	353827820	16790	16790	16790	16790	0
170	20241212	154300	353827820	16790	16790	16790	16790	0
171	20241212	154200	353827820	16790	16790	16790	16790	0
172	20241212	154100	353827820	16790	16790	16790	16790	0
173	20241212	154000	353827820	16790	16790	16790	16790	0
174	20241212	153900	353827820	16790	16790	16790	16790	0
175	20241212	153800	353827820	16790	16790	16790	16790	0
176	20241212	153700	353827820	16790	16790	16790	16790	0
177	20241212	153600	353827820	16790	16790	16790	16790	0
178	20241212	153500	353827820	16790	16790	16790	16790	0
179	20241212	153400	353827820	16790	16790	16790	16790	0
180	20241212	153300	353827820	16790	16790	16790	16790	0
181	20241212	153200	353827820	16790	16790	16790	16790	0
182	20241212	153100	353827820	16790	16790	16790	16790	388
183	20241212	153000	353827820	16790	16790	16790	16790	388
184	20241212	152900	347313300	16720	16720	16720	16720	0
185	20241212	152800	347313300	16720	16720	16720	16720	0
186	20241212	152700	347313300	16720	16720	16720	16720	0
187	20241212	152600	347313300	16720	16720	16720	16720	0
188	20241212	152500	347313300	16720	16720	16720	16720	0
189	20241212	152400	347313300	16720	16720	16720	16720	0
190	20241212	152300	347313300	16720	16720	16720	16720	0
191	20241212	152200	347313300	16720	16720	16720	16720	0
192	20241212	152100	347313300	16720	16720	16720	16720	0
193	20241212	152000	347313300	16720	16720	16720	16720	0
194	20241212	151900	347313300	16720	16720	16720	16720	0
195	20241212	151800	347313300	16720	16710	16720	16710	22
196	20241212	151700	346945660	16720	16720	16720	16720	120
197	20241212	151600	344939260	16720	16730	16730	16720	48
198	20241212	151500	344136230	16730	16730	16730	16730	31
199	20241212	151400	343617600	16730	16730	16730	16730	8
200	20241212	151300	343483760	16740	16740	16740	16740	51
201	20241212	151200	342630020	16740	16700	16740	16700	195
202	20241212	151100	339371050	16700	16700	16700	16700	200
203	20241212	151000	336031050	16700	16700	16700	16700	0
204	20241212	150900	336031050	16700	16700	16700	16700	0
205	20241212	150800	336031050	16700	16700	16700	16700	20
206	20241212	150700	335697050	16690	16690	16690	16690	45
207	20241212	150600	334946000	16690	16690	16690	16690	75
208	20241212	150500	333694250	16690	16690	16690	16690	53
209	20241212	150400	332809680	16670	16670	16670	16670	0
210	20241212	150300	332809680	16670	16670	16670	16670	8
211	20241212	150200	332676320	16670	16670	16670	16670	47
212	20241212	150100	331892830	16670	16670	16670	16670	0
213	20241212	150000	331892830	16670	16660	16670	16660	76
214	20241212	145900	330625930	16650	16650	16650	16650	123
215	20241212	145800	328577980	16650	16650	16650	16650	1
216	20241212	145700	328561330	16640	16640	16640	16640	0
217	20241212	145600	328561330	16640	16640	16640	16640	11
218	20241212	145500	328378290	16660	16660	16660	16660	0
219	20241212	145400	328378290	16660	16660	16660	16660	22
220	20241212	145300	328011770	16540	16630	16630	16540	222
221	20241212	145200	324322020	16660	16660	16660	16660	0
222	20241212	145100	324322020	16660	16670	16670	16660	11
223	20241212	145000	324138700	16660	16660	16660	16660	0
224	20241212	144900	324138700	16660	16660	16660	16660	10
225	20241212	144800	323972100	16660	16660	16660	16650	29
226	20241212	144700	323489060	16650	16650	16650	16650	0
227	20241212	144600	323489060	16650	16640	16650	16640	29
228	20241212	144500	323006310	16620	16620	16620	16620	0
229	20241212	144400	323006310	16620	16620	16620	16620	0
230	20241212	144300	323006310	16620	16620	16620	16620	0
231	20241212	144200	323006310	16620	16620	16620	16620	0
232	20241212	144100	323006310	16620	16620	16620	16620	0
233	20241212	144000	323006310	16620	16620	16620	16620	0
234	20241212	143900	323006310	16620	16620	16620	16620	0
235	20241212	143800	323006310	16620	16620	16620	16620	0
236	20241212	143700	323006310	16620	16620	16620	16620	0
237	20241212	143600	323006310	16620	16620	16620	16620	10
238	20241212	143500	322840110	16620	16620	16620	16620	0
239	20241212	143400	322840110	16620	16620	16620	16620	43
240	20241212	143300	322125450	16620	16530	16630	16530	854
241	20241212	143200	307939890	16530	16570	16590	16530	770
242	20241212	143100	295171590	16510	16510	16510	16510	0
243	20241212	143000	295171590	16510	16510	16510	16510	0
244	20241212	142900	295171590	16510	16510	16510	16510	0
245	20241212	142800	295171590	16510	16510	16510	16510	0
246	20241212	142700	295171590	16510	16510	16510	16510	0
247	20241212	142600	295171590	16510	16510	16510	16510	0
248	20241212	142500	295171590	16510	16510	16510	16510	0
249	20241212	142400	295171590	16510	16510	16510	16510	0
250	20241212	142300	295171590	16510	16510	16510	16510	0
251	20241212	142200	295171590	16510	16510	16510	16510	0
252	20241212	142100	295171590	16510	16510	16510	16510	0
253	20241212	142000	295171590	16510	16510	16570	16510	343
254	20241212	141900	289490480	16550	16550	16550	16550	0
255	20241212	141800	289490480	16550	16550	16550	16550	36
256	20241212	141700	288894680	16560	16560	16560	16560	0
257	20241212	141600	288894680	16560	16560	16560	16560	0
258	20241212	141500	288894680	16560	16550	16560	16550	115
259	20241212	141400	286990430	16550	16550	16550	16550	0
260	20241212	141300	286990430	16550	16550	16550	16550	0
261	20241212	141200	286990430	16550	16550	16550	16550	0
262	20241212	141100	286990430	16550	16550	16550	16550	60
263	20241212	141000	285997430	16500	16500	16500	16500	0
264	20241212	140900	285997430	16500	16500	16500	16500	33
265	20241212	140800	285452930	16550	16550	16550	16550	0
266	20241212	140700	285452930	16550	16550	16550	16550	0
267	20241212	140600	285452930	16550	16550	16550	16550	0
268	20241212	140500	285452930	16550	16550	16550	16550	0
269	20241212	140400	285452930	16550	16550	16550	16550	0
270	20241212	140300	285452930	16550	16550	16550	16550	0
271	20241212	140200	285452930	16550	16550	16550	16550	0
272	20241212	140100	285452930	16550	16550	16550	16550	0
273	20241212	140000	285452930	16550	16560	16560	16550	189
274	20241212	135900	282323620	16570	16570	16570	16570	0
275	20241212	135800	282323620	16570	16570	16570	16570	1
276	20241212	135700	282307050	16570	16570	16570	16570	0
277	20241212	135600	282307050	16570	16570	16570	16570	0
278	20241212	135500	282307050	16570	16570	16570	16570	0
279	20241212	135400	282307050	16570	16570	16570	16570	0
280	20241212	135300	282307050	16570	16570	16570	16570	3
281	20241212	135200	282257340	16560	16560	16560	16560	0
282	20241212	135100	282257340	16560	16560	16560	16560	2
283	20241212	135000	282224220	16560	16560	16560	16560	0
284	20241212	134900	282224220	16560	16560	16560	16560	4
285	20241212	134800	282157980	16560	16560	16560	16560	0
286	20241212	134700	282157980	16560	16560	16560	16560	0
287	20241212	134600	282157980	16560	16560	16560	16560	0
288	20241212	134500	282157980	16560	16560	16560	16560	0
289	20241212	134400	282157980	16560	16560	16560	16560	10
290	20241212	134300	281992380	16560	16560	16560	16560	0
291	20241212	134200	281992380	16560	16560	16560	16560	0
292	20241212	134100	281992380	16560	16560	16560	16560	45
293	20241212	134000	281247180	16500	16500	16500	16500	0
294	20241212	133900	281247180	16500	16500	16500	16500	0
295	20241212	133800	281247180	16500	16500	16500	16500	0
296	20241212	133700	281247180	16500	16500	16500	16500	0
297	20241212	133600	281247180	16500	16500	16500	16500	0
298	20241212	133500	281247180	16500	16500	16500	16500	0
299	20241212	133400	281247180	16500	16500	16500	16500	0
300	20241212	133300	281247180	16500	16500	16500	16500	0
301	20241212	133200	281247180	16500	16500	16500	16500	0
302	20241212	133100	281247180	16500	16500	16500	16500	0
303	20241212	133000	281247180	16500	16500	16500	16500	0
304	20241212	132900	281247180	16500	16500	16500	16500	29
305	20241212	132800	280768680	16570	16570	16570	16570	10
306	20241212	132700	280602980	16570	16570	16570	16570	0
307	20241212	132600	280602980	16570	16550	16570	16480	759
308	20241212	132500	268040630	16480	16480	16480	16480	0
309	20241212	132400	268040630	16480	16480	16480	16480	0
310	20241212	132300	268040630	16480	16480	16480	16480	5
311	20241212	132200	267958230	16480	16480	16480	16480	0
312	20241212	132100	267958230	16480	16490	16490	16480	20
313	20241212	132000	267628540	16560	16560	16560	16560	0
314	20241212	131900	267628540	16560	16560	16560	16560	0
315	20241212	131800	267628540	16560	16560	16560	16560	5
316	20241212	131700	267545740	16570	16560	16570	16560	7
317	20241212	131600	267429810	16570	16570	16570	16570	1
318	20241212	131500	267413240	16570	16570	16570	16490	54
319	20241212	131400	266522130	16520	16530	16530	16520	20
320	20241212	131300	266191710	16530	16530	16530	16530	0
321	20241212	131200	266191710	16530	16530	16530	16530	0
322	20241212	131100	266191710	16530	16530	16530	16530	0
323	20241212	131000	266191710	16530	16530	16530	16530	0
324	20241212	130900	266191710	16530	16530	16530	16530	0
325	20241212	130800	266191710	16530	16530	16530	16530	0
326	20241212	130700	266191710	16530	16530	16530	16530	11
327	20241212	130600	266009880	16530	16530	16530	16530	0
328	20241212	130500	266009880	16530	16530	16530	16530	100
329	20241212	130400	264356880	16590	16590	16590	16590	21
330	20241212	130300	264008490	16600	16600	16600	16600	2
331	20241212	130200	263975290	16600	16600	16600	16600	0
332	20241212	130100	263975290	16600	16600	16600	16600	0
333	20241212	130000	263975290	16600	16600	16600	16600	0
334	20241212	125900	263975290	16600	16600	16600	16600	0
335	20241212	125800	263975290	16600	16600	16600	16600	10
336	20241212	125700	263809290	16610	16610	16610	16610	0
337	20241212	125600	263809290	16610	16610	16610	16610	0
338	20241212	125500	263809290	16610	16610	16610	16610	0
339	20241212	125400	263809290	16610	16610	16610	16610	0
340	20241212	125300	263809290	16610	16610	16610	16610	0
341	20241212	125200	263809290	16610	16610	16610	16610	0
342	20241212	125100	263809290	16610	16610	16610	16610	3
343	20241212	125000	263759460	16610	16610	16610	16610	10
344	20241212	124900	263593360	16610	16610	16610	16610	0
345	20241212	124800	263593360	16610	16610	16610	16610	0
346	20241212	124700	263593360	16610	16610	16610	16610	1
347	20241212	124600	263576750	16610	16590	16610	16590	98
348	20241212	124500	261950490	16590	16590	16590	16590	2
349	20241212	124400	261917310	16590	16590	16590	16590	0
350	20241212	124300	261917310	16590	16590	16590	16590	0
351	20241212	124200	261917310	16590	16590	16590	16590	0
352	20241212	124100	261917310	16590	16590	16590	16590	9
353	20241212	124000	261768000	16580	16580	16580	16580	0
354	20241212	123900	261768000	16580	16580	16580	16580	1
355	20241212	123800	261751420	16580	16580	16580	16580	0
356	20241212	123700	261751420	16580	16580	16580	16580	7
357	20241212	123600	261635360	16590	16590	16590	16590	14
358	20241212	123500	261403100	16500	16500	16500	16500	0
359	20241212	123400	261403100	16500	16500	16500	16500	0
360	20241212	123300	261403100	16500	16460	16500	16460	387
361	20241212	123200	255017760	16410	16410	16410	16410	0
362	20241212	123100	255017760	16410	16410	16410	16410	0
363	20241212	123000	255017760	16410	16410	16410	16410	0
364	20241212	122900	255017760	16410	16420	16420	16410	57
365	20241212	122800	254082200	16400	16400	16400	16400	0
366	20241212	122700	254082200	16400	16400	16400	16400	0
367	20241212	122600	254082200	16400	16400	16400	16400	0
368	20241212	122500	254082200	16400	16400	16400	16400	0
369	20241212	122400	254082200	16400	16400	16400	16400	1
370	20241212	122300	254065800	16400	16400	16400	16400	17
371	20241212	122200	253787000	16460	16460	16460	16460	0
372	20241212	122100	253787000	16460	16460	16460	16460	10
373	20241212	122000	253622400	16460	16460	16460	16460	0
374	20241212	121900	253622400	16460	16460	16460	16460	25
375	20241212	121800	253210900	16430	16430	16430	16430	0
376	20241212	121700	253210900	16430	16430	16430	16430	3
377	20241212	121600	253161610	16470	16460	16470	16460	19
378	20241212	121500	252848780	16380	16380	16380	16380	51
379	20241212	121400	252013400	16380	16380	16380	16380	80
380	20241212	121300	250703000	16460	16460	16460	16460	0
381	20241212	121200	250703000	16460	16460	16460	16460	0
382	20241212	121100	250703000	16460	16390	16460	16390	647
383	20241212	121000	240083110	16430	16430	16430	16430	0
384	20241212	120900	240083110	16430	16450	16450	16430	143
385	20241212	120800	237733080	16470	16470	16470	16470	0
386	20241212	120700	237733080	16470	16550	16550	16470	1433
387	20241212	120600	214053950	16560	16560	16560	16560	0
388	20241212	120500	214053950	16560	16560	16560	16560	1
389	20241212	120400	214037390	16550	16570	16570	16550	344
390	20241212	120300	208338610	16580	16580	16580	16580	101
391	20241212	120200	206664030	16590	16590	16590	16590	23
392	20241212	120100	206282460	16650	16650	16650	16650	0
393	20241212	120000	206282460	16650	16650	16650	16650	0
394	20241212	115900	206282460	16650	16650	16650	16650	0
395	20241212	115800	206282460	16650	16650	16650	16650	1
396	20241212	115700	206265810	16650	16610	16650	16600	555
397	20241212	115600	197048860	16620	16640	16640	16620	122
398	20241212	115500	195020490	16640	16640	16640	16640	1
399	20241212	115400	195003850	16640	16640	16640	16640	0
400	20241212	115300	195003850	16640	16640	16640	16640	0
401	20241212	115200	195003850	16640	16640	16640	16640	10
402	20241212	115100	194837450	16650	16650	16650	16650	0
403	20241212	115000	194837450	16650	16630	16650	16630	89
404	20241212	114900	193356670	16620	16620	16620	16620	0
405	20241212	114800	193356670	16620	16620	16620	16620	9
406	20241212	114700	193207090	16620	16620	16620	16620	0
407	20241212	114600	193207090	16620	16620	16620	16620	0
408	20241212	114500	193207090	16620	16620	16620	16620	0
409	20241212	114400	193207090	16620	16620	16620	16620	0
410	20241212	114300	193207090	16620	16620	16620	16620	0
411	20241212	114200	193207090	16620	16620	16620	16620	0
412	20241212	114100	193207090	16620	16620	16620	16620	0
413	20241212	114000	193207090	16620	16620	16620	16620	120
414	20241212	113900	191212690	16660	16660	16660	16660	0
415	20241212	113800	191212690	16660	16660	16660	16660	1
416	20241212	113700	191196030	16660	16660	16660	16660	0
417	20241212	113600	191196030	16660	16660	16660	16660	2
418	20241212	113500	191162710	16600	16600	16600	16600	0
419	20241212	113400	191162710	16600	16600	16600	16600	0
420	20241212	113300	191162710	16600	16600	16600	16600	0
421	20241212	113200	191162710	16600	16600	16600	16600	0
422	20241212	113100	191162710	16600	16600	16600	16600	12
423	20241212	113000	190963510	16620	16620	16620	16620	370
424	20241212	112900	184814110	16620	16630	16630	16620	166
425	20241212	112800	182055040	16620	16620	16620	16620	0
426	20241212	112700	182055040	16620	16630	16630	16620	110
427	20241212	112600	180225840	16640	16660	16660	16640	218
428	20241212	112500	176596960	16660	16660	16660	16660	0
429	20241212	112400	176596960	16660	16660	16660	16660	0
430	20241212	112300	176596960	16660	16660	16660	16660	0
431	20241212	112200	176596960	16660	16660	16660	16660	0
432	20241212	112100	176596960	16660	16660	16660	16660	0
433	20241212	112000	176596960	16660	16660	16660	16660	0
434	20241212	111900	176596960	16660	16660	16660	16660	24
435	20241212	111800	176197120	16670	16670	16670	16670	20
436	20241212	111700	175863720	16680	16680	16680	16680	0
437	20241212	111600	175863720	16680	16680	16680	16680	33
438	20241212	111500	175313280	16670	16660	16670	16660	155
439	20241212	111400	172730150	16620	16620	16620	16620	0
440	20241212	111300	172730150	16620	16620	16620	16620	0
441	20241212	111200	172730150	16620	16620	16620	16620	4
442	20241212	111100	172663670	16620	16620	16620	16620	0
443	20241212	111000	172663670	16620	16620	16620	16620	0
444	20241212	110900	172663670	16620	16620	16620	16620	0
445	20241212	110800	172663670	16620	16620	16620	16620	0
446	20241212	110700	172663670	16620	16620	16620	16620	0
447	20241212	110600	172663670	16620	16620	16620	16620	0
448	20241212	110500	172663670	16620	16620	16620	16620	1
449	20241212	110400	172647050	16620	16620	16620	16620	0
450	20241212	110300	172647050	16620	16620	16620	16620	0
451	20241212	110200	172647050	16620	16620	16620	16620	50
452	20241212	110100	171816050	16620	16620	16620	16620	0
453	20241212	110000	171816050	16620	16640	16640	16620	173
454	20241212	105900	168939130	16670	16670	16670	16670	0
455	20241212	105800	168939130	16670	16670	16670	16670	9
456	20241212	105700	168789100	16700	16700	16700	16700	0
457	20241212	105600	168789100	16700	16700	16700	16700	3
458	20241212	105500	168739000	16630	16630	16630	16630	0
459	20241212	105400	168739000	16630	16630	16630	16630	96
460	20241212	105300	167142520	16630	16630	16630	16630	0
461	20241212	105200	167142520	16630	16630	16630	16630	200
462	20241212	105100	163816520	16630	16630	16630	16630	0
463	20241212	105000	163816520	16630	16630	16630	16630	71
464	20241212	104900	162635790	16630	16630	16630	16630	0
465	20241212	104800	162635790	16630	16630	16630	16630	110
466	20241212	104700	160806490	16720	16720	16720	16720	1
467	20241212	104600	160789770	16630	16630	16630	16630	0
468	20241212	104500	160789770	16630	16630	16630	16630	0
469	20241212	104400	160789770	16630	16630	16630	16630	0
470	20241212	104300	160789770	16630	16630	16630	16630	500
471	20241212	104200	152474770	16730	16730	16730	16730	1
472	20241212	104100	152458040	16730	16730	16730	16730	0
473	20241212	104000	152458040	16730	16730	16730	16730	0
474	20241212	103900	152458040	16730	16730	16730	16730	0
475	20241212	103800	152458040	16730	16730	16730	16730	0
476	20241212	103700	152458040	16730	16680	16730	16680	89
477	20241212	103600	150973420	16630	16630	16630	16630	0
478	20241212	103500	150973420	16630	16630	16630	16630	0
479	20241212	103400	150973420	16630	16630	16630	16630	0
480	20241212	103300	150973420	16630	16630	16630	16630	50
481	20241212	103200	150141920	16630	16730	16730	16630	1015
482	20241212	103100	133216920	16680	16680	16680	16680	0
483	20241212	103000	133216920	16680	16720	16720	16680	112
484	20241212	102900	131344680	16690	16690	16690	16690	1
485	20241212	102800	131327990	16680	16680	16680	16680	0
486	20241212	102700	131327990	16680	16680	16680	16680	0
487	20241212	102600	131327990	16680	16680	16680	16680	1
488	20241212	102500	131311310	16730	16730	16730	16730	0
489	20241212	102400	131311310	16730	16730	16730	16730	14
490	20241212	102300	131077090	16730	16730	16730	16730	1
491	20241212	102200	131060360	16670	16670	16670	16670	18
492	20241212	102100	130760300	16730	16730	16730	16730	0
493	20241212	102000	130760300	16730	16730	16730	16730	0
494	20241212	101900	130760300	16730	16730	16730	16730	0
495	20241212	101800	130760300	16730	16730	16730	16730	100
496	20241212	101700	129087300	16730	16730	16730	16730	500
497	20241212	101600	120722300	16730	16730	16730	16730	1
498	20241212	101500	120705570	16730	16660	16730	16660	124
499	20241212	101400	118639660	16670	16670	16670	16670	0
500	20241212	101300	118639660	16670	16670	16670	16670	0
501	20241212	101200	118639660	16670	16670	16670	16670	0
502	20241212	101100	118639660	16670	16690	16690	16670	25
503	20241212	101000	118222550	16700	16700	16700	16700	10
504	20241212	100900	118055550	16730	16730	16730	16730	0
505	20241212	100800	118055550	16730	16730	16730	16730	0
506	20241212	100700	118055550	16730	16730	16730	16730	9
507	20241212	100600	117904980	16740	16740	16740	16740	0
508	20241212	100500	117904980	16740	16740	16740	16740	2
509	20241212	100400	117871500	16690	16690	16690	16690	0
510	20241212	100300	117871500	16690	16700	16700	16690	35
511	20241212	100200	117287120	16700	16700	16700	16700	50
512	20241212	100100	116452120	16700	16700	16700	16700	0
513	20241212	100000	116452120	16700	16700	16700	16700	40
514	20241212	095900	115784120	16700	16700	16700	16700	4
515	20241212	095800	115717320	16700	16700	16700	16700	5
516	20241212	095700	115633820	16690	16690	16690	16690	0
517	20241212	095600	115633820	16690	16690	16690	16690	0
518	20241212	095500	115633820	16690	16690	16690	16690	2
519	20241212	095400	115600440	16690	16690	16690	16690	0
520	20241212	095300	115600440	16690	16690	16690	16690	0
521	20241212	095200	115600440	16690	16690	16690	16690	0
522	20241212	095100	115600440	16690	16690	16690	16690	135
523	20241212	095000	113347290	16690	16690	16690	16690	0
524	20241212	094900	113347290	16690	16740	16740	16690	545
525	20241212	094800	104228690	16740	16740	16740	16740	0
526	20241212	094700	104228690	16740	16670	16740	16670	5
527	20241212	094600	104145200	16670	16670	16670	16670	0
528	20241212	094500	104145200	16670	16670	16670	16670	35
529	20241212	094400	103561750	16740	16740	16740	16740	0
530	20241212	094300	103561750	16740	16740	16740	16740	3
531	20241212	094200	103511530	16750	16750	16750	16750	0
532	20241212	094100	103511530	16750	16750	16750	16670	67
533	20241212	094000	102394480	16760	16760	16760	16760	0
534	20241212	093900	102394480	16760	16760	16760	16760	20
535	20241212	093800	102059280	16760	16760	16760	16760	0
536	20241212	093700	102059280	16760	16760	16760	16760	1
537	20241212	093600	102042520	16760	16760	16760	16760	50
538	20241212	093500	101204520	16760	16760	16760	16760	0
539	20241212	093400	101204520	16760	16760	16760	16760	10
540	20241212	093300	101036920	16760	16750	16760	16750	30
541	20241212	093200	100534160	16760	16760	16760	16760	0
542	20241212	093100	100534160	16760	16760	16760	16760	41
543	20241212	093000	99847000	16770	16770	16770	16770	0
544	20241212	092900	99847000	16770	16770	16770	16770	0
545	20241212	092800	99847000	16770	16780	16790	16540	571
546	20241212	092700	90365830	16780	16780	16780	16780	0
547	20241212	092600	90365830	16780	16780	16780	16780	1
548	20241212	092500	90349050	16730	16730	16730	16730	0
549	20241212	092400	90349050	16730	16740	16740	16720	199
550	20241212	092300	87019680	16790	16790	16790	16790	0
551	20241212	092200	87019680	16790	16740	16790	16740	12
552	20241212	092100	86818450	16740	16740	16740	16740	0
553	20241212	092000	86818450	16740	16740	16740	16740	0
554	20241212	091900	86818450	16740	16740	16740	16740	0
555	20241212	091800	86818450	16740	16800	16800	16740	31
556	20241212	091700	86299450	16750	16800	16800	16750	7
557	20241212	091600	86181900	16800	16800	16800	16800	2
558	20241212	091500	86148300	16800	16800	16800	16800	0
559	20241212	091400	86148300	16800	16740	16800	16740	31
560	20241212	091300	85629300	16800	16730	16800	16730	5
561	20241212	091200	85545580	16690	16690	16690	16690	30
562	20241212	091100	85044880	16800	16800	16800	16800	5
563	20241212	091000	84960880	16780	16780	16780	16780	100
564	20241212	090900	83282880	16780	16650	16780	16650	798
565	20241212	090800	69911860	16680	16680	16680	16680	4
566	20241212	090700	69845140	16560	16550	16560	16540	552
567	20241212	090600	60714350	16550	16550	16550	16550	7
568	20241212	090500	60598500	16550	16720	16720	16550	65
569	20241212	090400	59512550	16530	16720	16730	16530	96
570	20241212	090300	57913590	16510	16650	16650	16510	127
571	20241212	090200	55805820	16650	16700	16700	16610	1726
572	20241212	090100	27000920	16690	16800	16800	16690	581
573	20241212	090000	17277800	16800	16700	16800	16700	1034