KissMeData/083450/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195100	5406312800	15820	15820	15820	15820	6695
3	20241212	195000	5406312800	15820	15820	15820	15820	0
4	20241212	194900	5406312800	15820	15820	15820	15820	0
5	20241212	194800	5406312800	15820	15820	15820	15820	0
6	20241212	194700	5406312800	15820	15820	15820	15820	0
7	20241212	194600	5406312800	15820	15820	15820	15820	0
8	20241212	194500	5406312800	15820	15820	15820	15820	0
9	20241212	194400	5406312800	15820	15820	15820	15820	0
10	20241212	194300	5406312800	15820	15820	15820	15820	0
11	20241212	194200	5406312800	15820	15820	15820	15820	0
12	20241212	194100	5406312800	15820	15820	15820	15820	0
13	20241212	194000	5406312800	15820	15820	15820	15820	0
14	20241212	193900	5406312800	15820	15820	15820	15820	0
15	20241212	193800	5406312800	15820	15820	15820	15820	0
16	20241212	193700	5406312800	15820	15820	15820	15820	0
17	20241212	193600	5406312800	15820	15820	15820	15820	0
18	20241212	193500	5406312800	15820	15820	15820	15820	0
19	20241212	193400	5406312800	15820	15820	15820	15820	0
20	20241212	193300	5406312800	15820	15820	15820	15820	0
21	20241212	193200	5406312800	15820	15820	15820	15820	0
22	20241212	193100	5406312800	15820	15820	15820	15820	0
23	20241212	193000	5406312800	15820	15820	15820	15820	0
24	20241212	192900	5406312800	15820	15820	15820	15820	0
25	20241212	192800	5406312800	15820	15820	15820	15820	0
26	20241212	192700	5406312800	15820	15820	15820	15820	0
27	20241212	192600	5406312800	15820	15820	15820	15820	0
28	20241212	192500	5406312800	15820	15820	15820	15820	0
29	20241212	192400	5406312800	15820	15820	15820	15820	0
30	20241212	192300	5406312800	15820	15820	15820	15820	0
31	20241212	192200	5406312800	15820	15820	15820	15820	0
32	20241212	192100	5406312800	15820	15820	15820	15820	6695
33	20241212	192000	5406312800	15820	15820	15820	15820	0
34	20241212	191900	5406312800	15820	15820	15820	15820	0
35	20241212	191800	5406312800	15820	15820	15820	15820	0
36	20241212	191700	5406312800	15820	15820	15820	15820	0
37	20241212	191600	5406312800	15820	15820	15820	15820	0
38	20241212	191500	5406312800	15820	15820	15820	15820	0
39	20241212	191400	5406312800	15820	15820	15820	15820	0
40	20241212	191300	5406312800	15820	15820	15820	15820	0
41	20241212	191200	5406312800	15820	15820	15820	15820	0
42	20241212	191100	5406312800	15820	15820	15820	15820	0
43	20241212	191000	5406312800	15820	15820	15820	15820	0
44	20241212	190900	5406312800	15820	15820	15820	15820	0
45	20241212	190800	5406312800	15820	15820	15820	15820	0
46	20241212	190700	5406312800	15820	15820	15820	15820	0
47	20241212	190600	5406312800	15820	15820	15820	15820	0
48	20241212	190500	5406312800	15820	15820	15820	15820	0
49	20241212	190400	5406312800	15820	15820	15820	15820	0
50	20241212	190300	5406312800	15820	15820	15820	15820	0
51	20241212	190200	5406312800	15820	15820	15820	15820	0
52	20241212	190100	5406312800	15820	15820	15820	15820	0
53	20241212	190000	5406312800	15820	15820	15820	15820	0
54	20241212	185900	5406312800	15820	15820	15820	15820	0
55	20241212	185800	5406312800	15820	15820	15820	15820	0
56	20241212	185700	5406312800	15820	15820	15820	15820	0
57	20241212	185600	5406312800	15820	15820	15820	15820	0
58	20241212	185500	5406312800	15820	15820	15820	15820	0
59	20241212	185400	5406312800	15820	15820	15820	15820	0
60	20241212	185300	5406312800	15820	15820	15820	15820	0
61	20241212	185200	5406312800	15820	15820	15820	15820	0
62	20241212	185100	5406312800	15820	15820	15820	15820	6695
63	20241212	185000	5406312800	15820	15820	15820	15820	0
64	20241212	184900	5406312800	15820	15820	15820	15820	0
65	20241212	184800	5406312800	15820	15820	15820	15820	0
66	20241212	184700	5406312800	15820	15820	15820	15820	0
67	20241212	184600	5406312800	15820	15820	15820	15820	0
68	20241212	184500	5406312800	15820	15820	15820	15820	0
69	20241212	184400	5406312800	15820	15820	15820	15820	0
70	20241212	184300	5406312800	15820	15820	15820	15820	0
71	20241212	184200	5406312800	15820	15820	15820	15820	0
72	20241212	184100	5406312800	15820	15820	15820	15820	0
73	20241212	184000	5406312800	15820	15820	15820	15820	0
74	20241212	183900	5406312800	15820	15820	15820	15820	0
75	20241212	183800	5406312800	15820	15820	15820	15820	0
76	20241212	183700	5406312800	15820	15820	15820	15820	0
77	20241212	183600	5406312800	15820	15820	15820	15820	0
78	20241212	183500	5406312800	15820	15820	15820	15820	0
79	20241212	183400	5406312800	15820	15820	15820	15820	0
80	20241212	183300	5406312800	15820	15820	15820	15820	0
81	20241212	183200	5406312800	15820	15820	15820	15820	0
82	20241212	183100	5406312800	15820	15820	15820	15820	0
83	20241212	183000	5406312800	15820	15820	15820	15820	0
84	20241212	182900	5406312800	15820	15820	15820	15820	0
85	20241212	182800	5406312800	15820	15820	15820	15820	0
86	20241212	182700	5406312800	15820	15820	15820	15820	0
87	20241212	182600	5406312800	15820	15820	15820	15820	0
88	20241212	182500	5406312800	15820	15820	15820	15820	0
89	20241212	182400	5406312800	15820	15820	15820	15820	0
90	20241212	182300	5406312800	15820	15820	15820	15820	0
91	20241212	182200	5406312800	15820	15820	15820	15820	0
92	20241212	182100	5406312800	15820	15820	15820	15820	6695
93	20241212	182000	5406312800	15820	15820	15820	15820	0
94	20241212	181900	5406312800	15820	15820	15820	15820	0
95	20241212	181800	5406312800	15820	15820	15820	15820	0
96	20241212	181700	5406312800	15820	15820	15820	15820	0
97	20241212	181600	5406312800	15820	15820	15820	15820	0
98	20241212	181500	5406312800	15820	15820	15820	15820	0
99	20241212	181400	5406312800	15820	15820	15820	15820	0
100	20241212	181300	5406312800	15820	15820	15820	15820	0
101	20241212	181200	5406312800	15820	15820	15820	15820	0
102	20241212	181100	5406312800	15820	15820	15820	15820	0
103	20241212	181000	5406312800	15820	15820	15820	15820	0
104	20241212	180900	5406312800	15820	15820	15820	15820	0
105	20241212	180800	5406312800	15820	15820	15820	15820	0
106	20241212	180700	5406312800	15820	15820	15820	15820	0
107	20241212	180600	5406312800	15820	15820	15820	15820	0
108	20241212	180500	5406312800	15820	15820	15820	15820	0
109	20241212	180400	5406312800	15820	15820	15820	15820	0
110	20241212	180300	5406312800	15820	15820	15820	15820	0
111	20241212	180200	5406312800	15820	15820	15820	15820	0
112	20241212	180100	5406312800	15820	15820	15820	15820	0
113	20241212	180000	5406312800	15820	15820	15820	15820	0
114	20241212	175900	5406312800	15820	15820	15820	15820	0
115	20241212	175800	5406312800	15820	15820	15820	15820	0
116	20241212	175700	5406312800	15820	15820	15820	15820	0
117	20241212	175600	5406312800	15820	15820	15820	15820	0
118	20241212	175500	5406312800	15820	15820	15820	15820	0
119	20241212	175400	5406312800	15820	15820	15820	15820	0
120	20241212	175300	5406312800	15820	15820	15820	15820	0
121	20241212	175200	5406312800	15820	15820	15820	15820	0
122	20241212	175100	5406312800	15820	15820	15820	15820	6695
123	20241212	175000	5406312800	15820	15820	15820	15820	0
124	20241212	174900	5406312800	15820	15820	15820	15820	0
125	20241212	174800	5406312800	15820	15820	15820	15820	0
126	20241212	174700	5406312800	15820	15820	15820	15820	0
127	20241212	174600	5406312800	15820	15820	15820	15820	0
128	20241212	174500	5406312800	15820	15820	15820	15820	0
129	20241212	174400	5406312800	15820	15820	15820	15820	0
130	20241212	174300	5406312800	15820	15820	15820	15820	0
131	20241212	174200	5406312800	15820	15820	15820	15820	0
132	20241212	174100	5406312800	15820	15820	15820	15820	0
133	20241212	174000	5406312800	15820	15820	15820	15820	0
134	20241212	173900	5406312800	15820	15820	15820	15820	0
135	20241212	173800	5406312800	15820	15820	15820	15820	0
136	20241212	173700	5406312800	15820	15820	15820	15820	0
137	20241212	173600	5406312800	15820	15820	15820	15820	0
138	20241212	173500	5406312800	15820	15820	15820	15820	0
139	20241212	173400	5406312800	15820	15820	15820	15820	0
140	20241212	173300	5406312800	15820	15820	15820	15820	0
141	20241212	173200	5406312800	15820	15820	15820	15820	0
142	20241212	173100	5406312800	15820	15820	15820	15820	0
143	20241212	173000	5406312800	15820	15820	15820	15820	0
144	20241212	172900	5406312800	15820	15820	15820	15820	0
145	20241212	172800	5406312800	15820	15820	15820	15820	0
146	20241212	172700	5406312800	15820	15820	15820	15820	0
147	20241212	172600	5406312800	15820	15820	15820	15820	0
148	20241212	172500	5406312800	15820	15820	15820	15820	0
149	20241212	172400	5406312800	15820	15820	15820	15820	0
150	20241212	172300	5406312800	15820	15820	15820	15820	0
151	20241212	172200	5406312800	15820	15820	15820	15820	0
152	20241212	172100	5406312800	15820	15820	15820	15820	6695
153	20241212	172000	5406312800	15820	15820	15820	15820	0
154	20241212	171900	5406312800	15820	15820	15820	15820	0
155	20241212	171800	5406312800	15820	15820	15820	15820	0
156	20241212	171700	5406312800	15820	15820	15820	15820	0
157	20241212	171600	5406312800	15820	15820	15820	15820	0
158	20241212	171500	5406312800	15820	15820	15820	15820	0
159	20241212	171400	5406312800	15820	15820	15820	15820	0
160	20241212	171300	5406312800	15820	15820	15820	15820	0
161	20241212	171200	5406312800	15820	15820	15820	15820	0
162	20241212	171100	5406312800	15820	15820	15820	15820	0
163	20241212	171000	5406312800	15820	15820	15820	15820	0
164	20241212	170900	5406312800	15820	15820	15820	15820	0
165	20241212	170800	5406312800	15820	15820	15820	15820	0
166	20241212	170700	5406312800	15820	15820	15820	15820	0
167	20241212	170600	5406312800	15820	15820	15820	15820	0
168	20241212	170500	5406312800	15820	15820	15820	15820	0
169	20241212	170400	5406312800	15820	15820	15820	15820	0
170	20241212	170300	5406312800	15820	15820	15820	15820	0
171	20241212	170200	5406312800	15820	15820	15820	15820	0
172	20241212	170100	5406312800	15820	15820	15820	15820	0
173	20241212	170000	5406312800	15820	15820	15820	15820	0
174	20241212	165900	5406312800	15820	15820	15820	15820	0
175	20241212	165800	5406312800	15820	15820	15820	15820	0
176	20241212	165700	5406312800	15820	15820	15820	15820	0
177	20241212	165600	5406312800	15820	15820	15820	15820	0
178	20241212	165500	5406312800	15820	15820	15820	15820	0
179	20241212	165400	5406312800	15820	15820	15820	15820	0
180	20241212	165300	5406312800	15820	15820	15820	15820	0
181	20241212	165200	5406312800	15820	15820	15820	15820	0
182	20241212	165100	5406312800	15820	15820	15820	15820	6695
183	20241212	165000	5406312800	15820	15820	15820	15820	0
184	20241212	164900	5406312800	15820	15820	15820	15820	0
185	20241212	164800	5406312800	15820	15820	15820	15820	0
186	20241212	164700	5406312800	15820	15820	15820	15820	0
187	20241212	164600	5406312800	15820	15820	15820	15820	0
188	20241212	164500	5406312800	15820	15820	15820	15820	0
189	20241212	164400	5406312800	15820	15820	15820	15820	0
190	20241212	164300	5406312800	15820	15820	15820	15820	0
191	20241212	164200	5406312800	15820	15820	15820	15820	0
192	20241212	164100	5406312800	15820	15820	15820	15820	0
193	20241212	164000	5406312800	15820	15820	15820	15820	0
194	20241212	163900	5406312800	15820	15820	15820	15820	0
195	20241212	163800	5406312800	15820	15820	15820	15820	0
196	20241212	163700	5406312800	15820	15820	15820	15820	0
197	20241212	163600	5406312800	15820	15820	15820	15820	0
198	20241212	163500	5406312800	15820	15820	15820	15820	0
199	20241212	163400	5406312800	15820	15820	15820	15820	0
200	20241212	163300	5406312800	15820	15820	15820	15820	0
201	20241212	163200	5406312800	15820	15820	15820	15820	0
202	20241212	163100	5406312800	15820	15820	15820	15820	0
203	20241212	163000	5406312800	15820	15820	15820	15820	0
204	20241212	162900	5406312800	15820	15820	15820	15820	0
205	20241212	162800	5406312800	15820	15820	15820	15820	0
206	20241212	162700	5406312800	15820	15820	15820	15820	0
207	20241212	162600	5406312800	15820	15820	15820	15820	0
208	20241212	162500	5406312800	15820	15820	15820	15820	0
209	20241212	162400	5406312800	15820	15820	15820	15820	0
210	20241212	162300	5406312800	15820	15820	15820	15820	0
211	20241212	162200	5406312800	15820	15820	15820	15820	0
212	20241212	162100	5406312800	15820	15820	15820	15820	6695
213	20241212	162000	5406312800	15820	15820	15820	15820	0
214	20241212	161900	5406312800	15820	15820	15820	15820	0
215	20241212	161800	5406312800	15820	15820	15820	15820	0
216	20241212	161700	5406312800	15820	15820	15820	15820	0
217	20241212	161600	5406312800	15820	15820	15820	15820	0
218	20241212	161500	5406312800	15820	15820	15820	15820	0
219	20241212	161400	5406312800	15820	15820	15820	15820	0
220	20241212	161300	5406312800	15820	15820	15820	15820	0
221	20241212	161200	5406312800	15820	15820	15820	15820	0
222	20241212	161100	5406312800	15820	15820	15820	15820	0
223	20241212	161000	5406312800	15820	15820	15820	15820	0
224	20241212	160900	5406312800	15820	15820	15820	15820	0
225	20241212	160800	5406312800	15820	15820	15820	15820	0
226	20241212	160700	5406312800	15820	15820	15820	15820	0
227	20241212	160600	5406312800	15820	15820	15820	15820	0
228	20241212	160500	5406312800	15820	15820	15820	15820	0
229	20241212	160400	5406312800	15820	15820	15820	15820	0
230	20241212	160300	5406312800	15820	15820	15820	15820	0
231	20241212	160200	5406312800	15820	15820	15820	15820	0
232	20241212	160100	5406312800	15820	15820	15820	15820	0
233	20241212	160000	5406312800	15820	15820	15820	15820	0
234	20241212	155900	5406312800	15820	15820	15820	15820	0
235	20241212	155800	5406312800	15820	15820	15820	15820	0
236	20241212	155700	5406312800	15820	15820	15820	15820	0
237	20241212	155600	5406312800	15820	15820	15820	15820	0
238	20241212	155500	5406312800	15820	15820	15820	15820	0
239	20241212	155400	5406312800	15820	15820	15820	15820	0
240	20241212	155300	5406312800	15820	15820	15820	15820	0
241	20241212	155200	5406312800	15820	15820	15820	15820	0
242	20241212	155100	5406312800	15820	15820	15820	15820	6695
243	20241212	155000	5406312800	15820	15820	15820	15820	0
244	20241212	154900	5406312800	15820	15820	15820	15820	0
245	20241212	154800	5406312800	15820	15820	15820	15820	0
246	20241212	154700	5406312800	15820	15820	15820	15820	0
247	20241212	154600	5406312800	15820	15820	15820	15820	0
248	20241212	154500	5406312800	15820	15820	15820	15820	0
249	20241212	154400	5406312800	15820	15820	15820	15820	0
250	20241212	154300	5406312800	15820	15820	15820	15820	0
251	20241212	154200	5406312800	15820	15820	15820	15820	0
252	20241212	154100	5406312800	15820	15820	15820	15820	0
253	20241212	154000	5406312800	15820	15820	15820	15820	0
254	20241212	153900	5406312800	15820	15820	15820	15820	0
255	20241212	153800	5406312800	15820	15820	15820	15820	0
256	20241212	153700	5406312800	15820	15820	15820	15820	0
257	20241212	153600	5406312800	15820	15820	15820	15820	0
258	20241212	153500	5406312800	15820	15820	15820	15820	0
259	20241212	153400	5406312800	15820	15820	15820	15820	0
260	20241212	153300	5406312800	15820	15820	15820	15820	0
261	20241212	153200	5406312800	15820	15820	15820	15820	0
262	20241212	153100	5406312800	15820	15820	15820	15820	0
263	20241212	153000	5406312800	15820	15820	15820	15820	6695
264	20241212	152900	5300397900	15830	15830	15830	15830	0
265	20241212	152800	5300397900	15830	15830	15830	15830	0
266	20241212	152700	5300397900	15830	15830	15830	15830	0
267	20241212	152600	5300397900	15830	15830	15830	15830	0
268	20241212	152500	5300397900	15830	15830	15830	15830	0
269	20241212	152400	5300397900	15830	15830	15830	15830	0
270	20241212	152300	5300397900	15830	15830	15830	15830	0
271	20241212	152200	5300397900	15830	15830	15830	15830	0
272	20241212	152100	5300397900	15830	15830	15830	15830	0
273	20241212	152000	5300397900	15830	15830	15830	15830	0
274	20241212	151900	5300397900	15830	15840	15840	15810	2048
275	20241212	151800	5267999080	15850	15820	15860	15810	4579
276	20241212	151700	5195468390	15830	15810	15840	15810	1489
277	20241212	151600	5171894040	15810	15800	15820	15800	29
278	20241212	151500	5171435690	15830	15800	15830	15800	125
279	20241212	151400	5169457590	15790	15840	15840	15780	3605
280	20241212	151300	5112427990	15840	15840	15850	15830	1333
281	20241212	151200	5091313100	15840	15840	15850	15840	2906
282	20241212	151100	5045270230	15830	15810	15830	15810	1697
283	20241212	151000	5018421240	15810	15810	15810	15800	23
284	20241212	150900	5018057630	15810	15800	15810	15800	1537
285	20241212	150800	4993758450	15800	15810	15810	15800	97
286	20241212	150700	4992224900	15820	15810	15820	15800	550
287	20241212	150600	4983531850	15800	15790	15800	15780	420
288	20241212	150500	4976898120	15790	15800	15800	15770	3571
289	20241212	150400	4920535900	15800	15810	15810	15800	388
290	20241212	150300	4914402430	15810	15810	15820	15810	555
291	20241212	150200	4905627870	15810	15810	15810	15810	319
292	20241212	150100	4900584480	15800	15800	15810	15800	751
293	20241212	150000	4888718630	15800	15790	15800	15780	220
294	20241212	145900	4885243380	15790	15780	15800	15780	158
295	20241212	145800	4882748520	15790	15800	15800	15790	270
296	20241212	145700	4878484550	15800	15800	15810	15800	294
297	20241212	145600	4873839120	15790	15800	15800	15790	42
298	20241212	145500	4873175560	15800	15790	15800	15780	591
299	20241212	145400	4863843470	15800	15790	15800	15790	8
300	20241212	145300	4863717090	15790	15790	15790	15790	2
301	20241212	145200	4863685510	15790	15790	15790	15780	107
302	20241212	145100	4861995990	15800	15790	15800	15790	295
303	20241212	145000	4857337580	15790	15800	15800	15780	147
304	20241212	144900	4855017060	15800	15820	15820	15780	2983
305	20241212	144800	4807887690	15820	15820	15820	15820	12
306	20241212	144700	4807697850	15810	15810	15820	15810	166
307	20241212	144600	4805071890	15810	15810	15810	15800	4
308	20241212	144500	4805008660	15800	15810	15820	15800	274
309	20241212	144400	4800675610	15810	15800	15810	15800	120
310	20241212	144300	4798779410	15800	15800	15800	15800	100
311	20241212	144200	4797199410	15810	15810	15810	15810	61
312	20241212	144100	4796235000	15800	15780	15800	15780	392
313	20241212	144000	4790046730	15790	15820	15820	15790	7092
314	20241212	143900	4677972290	15820	15820	15830	15820	797
315	20241212	143800	4665363680	15820	15840	15860	15820	1015
316	20241212	143700	4649297920	15840	15860	15860	15840	286
317	20241212	143600	4644763440	15860	15870	15870	15860	298
318	20241212	143500	4640034940	15870	15870	15870	15870	595
319	20241212	143400	4630592290	15870	15860	15870	15860	1300
320	20241212	143300	4609969400	15850	15850	15850	15850	20
321	20241212	143200	4609652400	15860	15860	15860	15850	222
322	20241212	143100	4606132740	15860	15870	15870	15860	314
323	20241212	143000	4601152570	15870	15870	15880	15850	2084
324	20241212	142900	4568096140	15870	15870	15870	15860	575
325	20241212	142800	4558973220	15860	15870	15880	15860	873
326	20241212	142700	4545121690	15890	15920	15920	15890	363
327	20241212	142600	4539350950	15930	15940	15940	15930	908
328	20241212	142500	4524882960	15940	15950	15950	15940	2674
329	20241212	142400	4482239810	15950	15940	15950	15940	2057
330	20241212	142300	4449451170	15940	15910	15940	15910	5415
331	20241212	142200	4363243750	15910	15890	15910	15890	1461
332	20241212	142100	4340018940	15890	15890	15900	15880	1017
333	20241212	142000	4323858770	15880	15860	15880	15860	1405
334	20241212	141900	4301562680	15860	15840	15860	15840	1226
335	20241212	141800	4282137670	15840	15840	15840	15840	420
336	20241212	141700	4275484870	15840	15850	15850	15840	226
337	20241212	141600	4271903240	15840	15860	15860	15840	1033
338	20241212	141500	4255526740	15860	15880	15880	15860	646
339	20241212	141400	4245271650	15870	15870	15870	15870	150
340	20241212	141300	4242891150	15860	15870	15870	15860	226
341	20241212	141200	4239306100	15870	15870	15870	15870	134
342	20241212	141100	4237179520	15870	15880	15880	15870	72
343	20241212	141000	4236036200	15880	15840	15880	15840	1795
344	20241212	140900	4207574460	15830	15840	15840	15830	89
345	20241212	140800	4206165220	15840	15840	15840	15840	30
346	20241212	140700	4205690020	15840	15840	15840	15840	260
347	20241212	140600	4201571620	15830	15840	15840	15830	333
348	20241212	140500	4196298020	15830	15830	15830	15830	41
349	20241212	140400	4195648990	15830	15840	15850	15830	869
350	20241212	140300	4181877180	15830	15830	15840	15830	55
351	20241212	140200	4181006480	15830	15830	15840	15830	383
352	20241212	140100	4174943460	15820	15820	15820	15820	552
353	20241212	140000	4166210820	15820	15850	15850	15810	2099
354	20241212	135900	4133001610	15850	15840	15850	15840	157
355	20241212	135800	4130513230	15840	15820	15840	15820	188
356	20241212	135700	4127538020	15810	15830	15830	15790	1062
357	20241212	135600	4110751120	15820	15820	15820	15820	35
358	20241212	135500	4110197420	15820	15840	15840	15820	250
359	20241212	135400	4106237730	15840	15840	15840	15840	20
360	20241212	135300	4105920930	15860	15860	15860	15850	506
361	20241212	135200	4097900090	15860	15850	15860	15850	36
362	20241212	135100	4097329440	15850	15850	15850	15850	42
363	20241212	135000	4096663740	15860	15870	15870	15860	25
364	20241212	134900	4096267230	15870	15880	15880	15870	615
365	20241212	134800	4086502820	15880	15890	15900	15880	1240
366	20241212	134700	4066799820	15890	15910	15910	15890	243
367	20241212	134600	4062938350	15910	15890	15920	15890	2144
368	20241212	134500	4028831650	15890	15900	15910	15890	566
369	20241212	134400	4019834440	15900	15880	15900	15880	1096
370	20241212	134300	4002426040	15880	15880	15890	15880	532
371	20241212	134200	3993976940	15880	15880	15920	15860	6279
372	20241212	134100	3894179940	15880	15820	15880	15820	2902
373	20241212	134000	3848176380	15800	15800	15800	15800	11
374	20241212	133900	3848002580	15800	15800	15800	15800	110
375	20241212	133800	3846264580	15800	15800	15800	15800	60
376	20241212	133700	3845316580	15790	15790	15790	15790	1
377	20241212	133600	3845300790	15780	15780	15780	15780	395
378	20241212	133500	3839067690	15770	15770	15770	15770	127
379	20241212	133400	3837064900	15770	15770	15770	15770	0
380	20241212	133300	3837064900	15770	15800	15800	15770	1054
381	20241212	133200	3820435830	15800	15800	15800	15800	46
382	20241212	133100	3819709030	15800	15820	15820	15800	366
383	20241212	133000	3813924120	15820	15820	15820	15820	242
384	20241212	132900	3810095680	15820	15810	15820	15810	23
385	20241212	132800	3809731830	15800	15790	15810	15790	551
386	20241212	132700	3801026050	15790	15790	15790	15790	254
387	20241212	132600	3797015390	15790	15790	15790	15790	12
388	20241212	132500	3796825910	15780	15770	15790	15770	282
389	20241212	132400	3792377130	15780	15760	15780	15760	192
390	20241212	132300	3789347470	15780	15770	15790	15760	387
391	20241212	132200	3783242430	15760	15760	15760	15740	591
392	20241212	132100	3773929610	15760	15770	15770	15760	80
393	20241212	132000	3772668790	15770	15770	15770	15770	0
394	20241212	131900	3772668790	15770	15770	15770	15770	1
395	20241212	131800	3772653020	15770	15780	15780	15770	154
396	20241212	131700	3770224390	15780	15780	15780	15780	106
397	20241212	131600	3768551710	15790	15790	15790	15790	1
398	20241212	131500	3768535920	15770	15780	15780	15770	187
399	20241212	131400	3765585920	15770	15770	15770	15770	0
400	20241212	131300	3765585920	15770	15780	15780	15770	264
401	20241212	131200	3761421810	15780	15780	15780	15780	174
402	20241212	131100	3758676090	15780	15770	15780	15770	345
403	20241212	131000	3753234330	15760	15750	15760	15740	203
404	20241212	130900	3750036420	15740	15740	15740	15740	7
405	20241212	130800	3749926240	15740	15740	15740	15740	10
406	20241212	130700	3749768840	15740	15730	15740	15730	108
407	20241212	130600	3748069980	15720	15720	15720	15720	123
408	20241212	130500	3746136420	15720	15720	15720	15720	5
409	20241212	130400	3746057820	15720	15720	15720	15720	3
410	20241212	130300	3746010660	15720	15720	15720	15720	71
411	20241212	130200	3744894540	15720	15730	15730	15720	63
412	20241212	130100	3743903600	15740	15750	15750	15740	337
413	20241212	130000	3738597880	15760	15750	15760	15750	77
414	20241212	125900	3737385090	15760	15760	15760	15760	0
415	20241212	125800	3737385090	15760	15760	15760	15760	9
416	20241212	125700	3737243250	15760	15750	15760	15750	7
417	20241212	125600	3737132980	15750	15750	15750	15740	602
418	20241212	125500	3727656500	15760	15760	15760	15750	66
419	20241212	125400	3726616370	15760	15770	15770	15760	7
420	20241212	125300	3726505990	15770	15750	15770	15750	64
421	20241212	125200	3725497920	15750	15750	15750	15750	939
422	20241212	125100	3710708670	15750	15750	15750	15740	483
423	20241212	125000	3703104600	15750	15720	15750	15720	258
424	20241212	124900	3699046180	15720	15720	15720	15710	134
425	20241212	124800	3696939840	15730	15730	15730	15730	3
426	20241212	124700	3696892650	15720	15720	15720	15720	127
427	20241212	124600	3694896210	15730	15730	15730	15730	13
428	20241212	124500	3694691720	15730	15730	15730	15730	3
429	20241212	124400	3694644530	15730	15730	15730	15730	0
430	20241212	124300	3694644530	15730	15740	15740	15730	205
431	20241212	124200	3691418990	15740	15720	15740	15720	90
432	20241212	124100	3690002980	15720	15720	15720	15720	1
433	20241212	124000	3689987260	15710	15720	15720	15710	5
434	20241212	123900	3689908690	15730	15730	15730	15720	48
435	20241212	123800	3689153830	15730	15760	15760	15730	333
436	20241212	123700	3683911690	15760	15760	15770	15760	85
437	20241212	123600	3682572050	15750	15740	15750	15730	552
438	20241212	123500	3673880670	15740	15730	15740	15730	23
439	20241212	123400	3673518820	15730	15730	15740	15730	43
440	20241212	123300	3672842330	15730	15700	15730	15700	1071
441	20241212	123200	3656006880	15720	15730	15730	15710	119
442	20241212	123100	3654136920	15730	15660	15730	15650	2554
443	20241212	123000	3614054830	15660	15660	15660	15660	56
444	20241212	122900	3613177870	15690	15680	15690	15680	85
445	20241212	122800	3611844960	15660	15650	15690	15630	166
446	20241212	122700	3609243240	15680	15650	15680	15650	155
447	20241212	122600	3606815460	15650	15650	15670	15650	16
448	20241212	122500	3606564840	15630	15660	15670	15600	4473
449	20241212	122400	3536660020	15660	15680	15680	15660	1125
450	20241212	122300	3519040190	15680	15690	15690	15680	102
451	20241212	122200	3517440820	15680	15700	15700	15680	399
452	20241212	122100	3511184480	15680	15690	15700	15680	79
453	20241212	122000	3509945090	15700	15690	15700	15690	210
454	20241212	121900	3506648700	15690	15690	15690	15690	2
455	20241212	121800	3506617320	15700	15700	15700	15700	1
456	20241212	121700	3506601620	15700	15690	15700	15690	7
457	20241212	121600	3506491780	15700	15670	15700	15670	548
458	20241212	121500	3497898530	15690	15710	15710	15670	747
459	20241212	121400	3486178730	15710	15710	15710	15710	180
460	20241212	121300	3483350930	15710	15710	15710	15710	164
461	20241212	121200	3480774490	15710	15720	15720	15710	254
462	20241212	121100	3476783610	15720	15710	15720	15710	320
463	20241212	121000	3471756180	15710	15690	15710	15690	460
464	20241212	120900	3464533390	15700	15700	15700	15700	1
465	20241212	120800	3464517690	15700	15690	15700	15680	15
466	20241212	120700	3464282340	15690	15710	15710	15690	327
467	20241212	120600	3459149520	15710	15710	15710	15700	810
468	20241212	120500	3446428960	15720	15720	15720	15720	1
469	20241212	120400	3446413240	15720	15720	15720	15720	0
470	20241212	120300	3446413240	15720	15700	15720	15700	183
471	20241212	120200	3443539680	15720	15720	15720	15720	0
472	20241212	120100	3443539680	15720	15710	15720	15690	156
473	20241212	120000	3441090250	15710	15710	15730	15710	65
474	20241212	115900	3440067840	15700	15700	15710	15700	310
475	20241212	115800	3435197890	15710	15710	15710	15690	290
476	20241212	115700	3430642010	15700	15720	15720	15700	14
477	20241212	115600	3430422190	15710	15700	15710	15700	120
478	20241212	115500	3428537190	15690	15690	15690	15690	15
479	20241212	115400	3428301840	15700	15730	15730	15700	2783
480	20241212	115300	3384590180	15730	15730	15730	15730	0
481	20241212	115200	3384590180	15730	15730	15730	15730	881
482	20241212	115100	3370732050	15730	15730	15730	15730	0
483	20241212	115000	3370732050	15730	15760	15760	15730	564
484	20241212	114900	3361854140	15760	15760	15760	15760	61
485	20241212	114800	3360892780	15760	15760	15760	15760	8
486	20241212	114700	3360766700	15760	15750	15760	15750	41
487	20241212	114600	3360120760	15770	15770	15770	15760	79
488	20241212	114500	3358874940	15760	15760	15760	15760	0
489	20241212	114400	3358874940	15760	15760	15760	15760	351
490	20241212	114300	3353343180	15760	15760	15760	15760	6
491	20241212	114200	3353248620	15760	15760	15760	15760	6
492	20241212	114100	3353154060	15770	15770	15770	15770	0
493	20241212	114000	3353154060	15770	15770	15770	15770	67
494	20241212	113900	3352097470	15750	15760	15760	15750	54
495	20241212	113800	3351246860	15770	15780	15780	15770	517
496	20241212	113700	3343089660	15780	15810	15810	15780	364
497	20241212	113600	3337339930	15810	15820	15820	15800	43
498	20241212	113500	3336660140	15800	15800	15800	15790	1226
499	20241212	113400	3317289500	15790	15800	15800	15790	4
500	20241212	113300	3317226310	15790	15790	15790	15790	49
501	20241212	113200	3316452600	15800	15780	15810	15780	513
502	20241212	113100	3308353200	15760	15760	15760	15760	504
503	20241212	113000	3300410160	15760	15750	15760	15710	5732
504	20241212	112900	3210240800	15750	15800	15800	15740	2553
505	20241212	112800	3170009880	15800	15800	15800	15800	886
506	20241212	112700	3156011080	15800	15810	15810	15780	820
507	20241212	112600	3143058070	15810	15810	15810	15810	200
508	20241212	112500	3139896070	15810	15820	15820	15810	255
509	20241212	112400	3135864100	15820	15820	15820	15820	331
510	20241212	112300	3130627680	15820	15810	15820	15810	101
511	20241212	112200	3129030320	15810	15820	15820	15810	229
512	20241212	112100	3125408430	15810	15830	15830	15810	748
513	20241212	112000	3113574260	15850	15850	15850	15830	283
514	20241212	111900	3109089830	15840	15850	15850	15840	1600
515	20241212	111800	3083730040	15850	15830	15850	15820	2240
516	20241212	111700	3048244620	15820	15830	15830	15820	31
517	20241212	111600	3047754100	15840	15850	15850	15830	130
518	20241212	111500	3045695000	15850	15850	15850	15850	0
519	20241212	111400	3045695000	15850	15820	15850	15820	270
520	20241212	111300	3041421890	15820	15820	15820	15820	15
521	20241212	111200	3041184590	15820	15790	15820	15790	412
522	20241212	111100	3034670510	15790	15800	15800	15790	801
523	20241212	111000	3022015880	15800	15850	15860	15800	67
524	20241212	110900	3020955350	15850	15810	15860	15810	973
525	20241212	110800	3005540310	15830	15790	15830	15790	147
526	20241212	110700	3003216690	15790	15800	15810	15790	51
527	20241212	110600	3002411260	15810	15810	15810	15800	50
528	20241212	110500	3001621020	15810	15810	15810	15790	478
529	20241212	110400	2994068300	15820	15810	15880	15800	1410
530	20241212	110300	2971730700	15810	15780	15810	15780	539
531	20241212	110200	2963215760	15780	15780	15780	15770	464
532	20241212	110100	2955894340	15800	15790	15800	15790	35
533	20241212	110000	2955341590	15790	15740	15790	15740	136
534	20241212	105900	2953197430	15740	15730	15740	15730	301
535	20241212	105800	2948459750	15740	15730	15740	15730	338
536	20241212	105700	2943139780	15720	15740	15750	15720	1128
537	20241212	105600	2925394740	15730	15730	15730	15730	0
538	20241212	105500	2925394740	15730	15740	15740	15730	23
539	20241212	105400	2925032730	15750	15740	15760	15740	272
540	20241212	105300	2920748510	15740	15730	15740	15730	114
541	20241212	105200	2918954280	15740	15720	15760	15710	841
542	20241212	105100	2905723220	15710	15730	15750	15690	995
543	20241212	105000	2890069810	15660	15770	15770	15610	4743
544	20241212	104900	2815608070	15700	15840	15840	15700	4661
545	20241212	104800	2742067280	15850	15850	15850	15850	0
546	20241212	104700	2742067280	15850	15840	15850	15840	774
547	20241212	104600	2729806750	15840	15850	15850	15840	413
548	20241212	104500	2723263510	15840	15880	15880	15840	1087
549	20241212	104400	2706030580	15870	15870	15870	15870	14
550	20241212	104300	2705808400	15880	15880	15890	15880	89
551	20241212	104200	2704394600	15880	15850	15890	15850	714
552	20241212	104100	2693064890	15850	15890	15890	15850	1504
553	20241212	104000	2669206860	15890	15850	15890	15850	1473
554	20241212	103900	2645832090	15850	15830	15850	15830	1176
555	20241212	103800	2627215910	15810	15850	15850	15810	646
556	20241212	103700	2616995080	15850	15850	15860	15850	5
557	20241212	103600	2616915820	15850	15890	15900	15830	1481
558	20241212	103500	2593409250	15890	15810	15890	15810	6373
559	20241212	103400	2492421890	15800	15820	15820	15800	16
560	20241212	103300	2492169070	15800	15810	15810	15800	300
561	20241212	103200	2487428290	15830	15800	15830	15800	112
562	20241212	103100	2485656250	15800	15800	15800	15800	418
563	20241212	103000	2479051850	15800	15820	15820	15800	233
564	20241212	102900	2475369850	15800	15780	15800	15780	279
565	20241212	102800	2470964200	15760	15760	15770	15760	145
566	20241212	102700	2468678540	15750	15750	15750	15750	70
567	20241212	102600	2467576040	15740	15750	15750	15740	73
568	20241212	102500	2466426490	15750	15760	15760	15750	501
569	20241212	102400	2458530740	15760	15760	15760	15740	426
570	20241212	102300	2451817000	15750	15670	15750	15670	2995
571	20241212	102200	2404808530	15690	15670	15690	15660	409
572	20241212	102100	2398399390	15660	15670	15670	15660	388
573	20241212	102000	2392320010	15690	15680	15690	15670	285
574	20241212	101900	2387851530	15680	15700	15700	15680	148
575	20241212	101800	2385529470	15690	15690	15690	15680	333
576	20241212	101700	2380305900	15680	15720	15720	15680	3892
577	20241212	101600	2319241100	15730	15710	15730	15710	284
578	20241212	101500	2314774780	15710	15700	15720	15700	100
579	20241212	101400	2313203830	15700	15730	15740	15700	283
580	20241212	101300	2308757030	15720	15700	15720	15700	378
581	20241212	101200	2302822410	15700	15700	15720	15700	146
582	20241212	101100	2300530150	15700	15670	15710	15670	409
583	20241212	101000	2294116340	15660	15710	15710	15660	1531
584	20241212	100900	2270091240	15710	15730	15740	15710	329
585	20241212	100800	2264919870	15730	15760	15760	15730	276
586	20241212	100700	2260576900	15760	15750	15760	15740	101
587	20241212	100600	2258986200	15750	15760	15760	15750	6
588	20241212	100500	2258891660	15760	15760	15760	15760	51
589	20241212	100400	2258087900	15750	15810	15830	15750	433
590	20241212	100300	2251256040	15810	15820	15840	15810	1018
591	20241212	100200	2235138540	15820	15790	15820	15790	118
592	20241212	100100	2233273870	15790	15800	15800	15790	1504
593	20241212	100000	2209519700	15800	15730	15810	15730	1172
594	20241212	095900	2191023100	15750	15730	15750	15720	758
595	20241212	095800	2179099990	15740	15740	15750	15720	659
596	20241212	095700	2168732520	15750	15740	15750	15740	84
597	20241212	095600	2167409530	15740	15730	15760	15710	826
598	20241212	095500	2154421700	15740	15660	15780	15650	3369
599	20241212	095400	2101525510	15630	15640	15650	15610	1170
600	20241212	095300	2083236330	15630	15680	15680	15610	3905
601	20241212	095200	2022215870	15670	15670	15670	15670	2082
602	20241212	095100	1989590930	15670	15680	15680	15660	1283
603	20241212	095000	1969488000	15680	15700	15700	15680	3726
604	20241212	094900	1911029350	15710	15740	15740	15710	356
605	20241212	094800	1905435550	15740	15750	15780	15740	2564
606	20241212	094700	1865061490	15750	15700	15750	15700	3733
607	20241212	094600	1806356790	15710	15740	15740	15710	1319
608	20241212	094500	1785631640	15730	15710	15740	15700	1852
609	20241212	094400	1756536920	15740	15760	15760	15710	4770
610	20241212	094300	1681523180	15760	15770	15780	15750	710
611	20241212	094200	1670328670	15770	15770	15770	15750	898
612	20241212	094100	1656176870	15770	15820	15820	15770	513
613	20241212	094000	1648083710	15780	15820	15840	15770	1417
614	20241212	093900	1625707890	15820	15770	15820	15770	1378
615	20241212	093800	1603958120	15770	15810	15810	15770	225
616	20241212	093700	1600405490	15790	15760	15820	15750	929
617	20241212	093600	1585756970	15770	15820	15820	15770	8595
618	20241212	093500	1449948080	15820	15860	15860	15820	613
619	20241212	093400	1440237450	15860	15820	15880	15820	1446
620	20241212	093300	1417322010	15820	15870	15870	15820	941
621	20241212	093200	1402415520	15860	15910	15910	15860	1358
622	20241212	093100	1380852760	15900	15920	15920	15900	1365
623	20241212	093000	1359138710	15920	15940	15940	15920	840
624	20241212	092900	1345762600	15930	15930	15940	15920	758
625	20241212	092800	1333688350	15940	15930	15950	15920	2080
626	20241212	092700	1300525670	15930	15920	15970	15910	2116
627	20241212	092600	1266811700	15900	15900	15930	15890	155
628	20241212	092500	1264347120	15900	15880	15940	15880	1745
629	20241212	092400	1236589470	15880	15820	15880	15820	269
630	20241212	092300	1232330990	15820	15820	15850	15820	3030
631	20241212	092200	1184353850	15840	15830	15870	15820	1409
632	20241212	092100	1162030560	15830	15860	15870	15820	2657
633	20241212	092000	1119958540	15860	15920	15920	15860	4066
634	20241212	091900	1055375480	15920	15940	15940	15920	1123
635	20241212	091800	1037485430	15960	15990	16000	15960	3048
636	20241212	091700	988762310	16000	16080	16080	16000	5178
637	20241212	091600	905747840	16080	16080	16090	16070	1614
638	20241212	091500	879795420	16080	16080	16090	16070	1171
639	20241212	091400	860959530	16090	16100	16100	16060	2646
640	20241212	091300	818424910	16100	16020	16120	16020	7533
641	20241212	091200	697307740	16020	16010	16040	16010	2525
642	20241212	091100	656841120	16010	16010	16030	15990	3152
643	20241212	091000	606365460	15990	15970	16000	15960	5305
644	20241212	090900	521555730	15970	15920	15980	15920	2736
645	20241212	090800	477876450	15920	15850	15920	15850	688
646	20241212	090700	466955830	15860	15980	15980	15860	2661
647	20241212	090600	424667620	15970	15960	15980	15940	3798
648	20241212	090500	364054220	15960	15900	15970	15900	2650
649	20241212	090400	321793390	15910	15900	15950	15900	3365
650	20241212	090300	268227410	15910	15890	15910	15860	6498
651	20241212	090200	164980100	15880	15890	15920	15880	1707
652	20241212	090100	137833600	15890	15870	15900	15820	3292
653	20241212	090000	85567690	15870	15840	15880	15820	5402