KissMeData/000320/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183100	59217950	13280	13280	13280	13280	273
3	20241213	183000	59217950	13280	13280	13280	13280	0
4	20241213	182900	59217950	13280	13280	13280	13280	0
5	20241213	182800	59217950	13280	13280	13280	13280	0
6	20241213	182700	59217950	13280	13280	13280	13280	0
7	20241213	182600	59217950	13280	13280	13280	13280	0
8	20241213	182500	59217950	13280	13280	13280	13280	0
9	20241213	182400	59217950	13280	13280	13280	13280	0
10	20241213	182300	59217950	13280	13280	13280	13280	0
11	20241213	182200	59217950	13280	13280	13280	13280	0
12	20241213	182100	59217950	13280	13280	13280	13280	0
13	20241213	182000	59217950	13280	13280	13280	13280	0
14	20241213	181900	59217950	13280	13280	13280	13280	0
15	20241213	181800	59217950	13280	13280	13280	13280	0
16	20241213	181700	59217950	13280	13280	13280	13280	0
17	20241213	181600	59217950	13280	13280	13280	13280	0
18	20241213	181500	59217950	13280	13280	13280	13280	0
19	20241213	181400	59217950	13280	13280	13280	13280	0
20	20241213	181300	59217950	13280	13280	13280	13280	0
21	20241213	181200	59217950	13280	13280	13280	13280	0
22	20241213	181100	59217950	13280	13280	13280	13280	0
23	20241213	181000	59217950	13280	13280	13280	13280	0
24	20241213	180900	59217950	13280	13280	13280	13280	0
25	20241213	180800	59217950	13280	13280	13280	13280	0
26	20241213	180700	59217950	13280	13280	13280	13280	0
27	20241213	180600	59217950	13280	13280	13280	13280	0
28	20241213	180500	59217950	13280	13280	13280	13280	0
29	20241213	180400	59217950	13280	13280	13280	13280	0
30	20241213	180300	59217950	13280	13280	13280	13280	0
31	20241213	180200	59217950	13280	13280	13280	13280	0
32	20241213	180100	59217950	13280	13280	13280	13280	273
33	20241213	180000	59217950	13280	13280	13280	13280	0
34	20241213	175900	59217950	13280	13280	13280	13280	0
35	20241213	175800	59217950	13280	13280	13280	13280	0
36	20241213	175700	59217950	13280	13280	13280	13280	0
37	20241213	175600	59217950	13280	13280	13280	13280	0
38	20241213	175500	59217950	13280	13280	13280	13280	0
39	20241213	175400	59217950	13280	13280	13280	13280	0
40	20241213	175300	59217950	13280	13280	13280	13280	0
41	20241213	175200	59217950	13280	13280	13280	13280	0
42	20241213	175100	59217950	13280	13280	13280	13280	0
43	20241213	175000	59217950	13280	13280	13280	13280	0
44	20241213	174900	59217950	13280	13280	13280	13280	0
45	20241213	174800	59217950	13280	13280	13280	13280	0
46	20241213	174700	59217950	13280	13280	13280	13280	0
47	20241213	174600	59217950	13280	13280	13280	13280	0
48	20241213	174500	59217950	13280	13280	13280	13280	0
49	20241213	174400	59217950	13280	13280	13280	13280	0
50	20241213	174300	59217950	13280	13280	13280	13280	0
51	20241213	174200	59217950	13280	13280	13280	13280	0
52	20241213	174100	59217950	13280	13280	13280	13280	0
53	20241213	174000	59217950	13280	13280	13280	13280	0
54	20241213	173900	59217950	13280	13280	13280	13280	0
55	20241213	173800	59217950	13280	13280	13280	13280	0
56	20241213	173700	59217950	13280	13280	13280	13280	0
57	20241213	173600	59217950	13280	13280	13280	13280	0
58	20241213	173500	59217950	13280	13280	13280	13280	0
59	20241213	173400	59217950	13280	13280	13280	13280	0
60	20241213	173300	59217950	13280	13280	13280	13280	0
61	20241213	173200	59217950	13280	13280	13280	13280	0
62	20241213	173100	59217950	13280	13280	13280	13280	273
63	20241213	173000	59217950	13280	13280	13280	13280	0
64	20241213	172900	59217950	13280	13280	13280	13280	0
65	20241213	172800	59217950	13280	13280	13280	13280	0
66	20241213	172700	59217950	13280	13280	13280	13280	0
67	20241213	172600	59217950	13280	13280	13280	13280	0
68	20241213	172500	59217950	13280	13280	13280	13280	0
69	20241213	172400	59217950	13280	13280	13280	13280	0
70	20241213	172300	59217950	13280	13280	13280	13280	0
71	20241213	172200	59217950	13280	13280	13280	13280	0
72	20241213	172100	59217950	13280	13280	13280	13280	0
73	20241213	172000	59217950	13280	13280	13280	13280	0
74	20241213	171900	59217950	13280	13280	13280	13280	0
75	20241213	171800	59217950	13280	13280	13280	13280	0
76	20241213	171700	59217950	13280	13280	13280	13280	0
77	20241213	171600	59217950	13280	13280	13280	13280	0
78	20241213	171500	59217950	13280	13280	13280	13280	0
79	20241213	171400	59217950	13280	13280	13280	13280	0
80	20241213	171300	59217950	13280	13280	13280	13280	0
81	20241213	171200	59217950	13280	13280	13280	13280	0
82	20241213	171100	59217950	13280	13280	13280	13280	0
83	20241213	171000	59217950	13280	13280	13280	13280	0
84	20241213	170900	59217950	13280	13280	13280	13280	0
85	20241213	170800	59217950	13280	13280	13280	13280	0
86	20241213	170700	59217950	13280	13280	13280	13280	0
87	20241213	170600	59217950	13280	13280	13280	13280	0
88	20241213	170500	59217950	13280	13280	13280	13280	0
89	20241213	170400	59217950	13280	13280	13280	13280	0
90	20241213	170300	59217950	13280	13280	13280	13280	0
91	20241213	170200	59217950	13280	13280	13280	13280	0
92	20241213	170100	59217950	13280	13280	13280	13280	273
93	20241213	170000	59217950	13280	13280	13280	13280	0
94	20241213	165900	59217950	13280	13280	13280	13280	0
95	20241213	165800	59217950	13280	13280	13280	13280	0
96	20241213	165700	59217950	13280	13280	13280	13280	0
97	20241213	165600	59217950	13280	13280	13280	13280	0
98	20241213	165500	59217950	13280	13280	13280	13280	0
99	20241213	165400	59217950	13280	13280	13280	13280	0
100	20241213	165300	59217950	13280	13280	13280	13280	0
101	20241213	165200	59217950	13280	13280	13280	13280	0
102	20241213	165100	59217950	13280	13280	13280	13280	0
103	20241213	165000	59217950	13280	13280	13280	13280	0
104	20241213	164900	59217950	13280	13280	13280	13280	0
105	20241213	164800	59217950	13280	13280	13280	13280	0
106	20241213	164700	59217950	13280	13280	13280	13280	0
107	20241213	164600	59217950	13280	13280	13280	13280	0
108	20241213	164500	59217950	13280	13280	13280	13280	0
109	20241213	164400	59217950	13280	13280	13280	13280	0
110	20241213	164300	59217950	13280	13280	13280	13280	0
111	20241213	164200	59217950	13280	13280	13280	13280	0
112	20241213	164100	59217950	13280	13280	13280	13280	0
113	20241213	164000	59217950	13280	13280	13280	13280	0
114	20241213	163900	59217950	13280	13280	13280	13280	0
115	20241213	163800	59217950	13280	13280	13280	13280	0
116	20241213	163700	59217950	13280	13280	13280	13280	0
117	20241213	163600	59217950	13280	13280	13280	13280	0
118	20241213	163500	59217950	13280	13280	13280	13280	0
119	20241213	163400	59217950	13280	13280	13280	13280	0
120	20241213	163300	59217950	13280	13280	13280	13280	0
121	20241213	163200	59217950	13280	13280	13280	13280	0
122	20241213	163100	59217950	13280	13280	13280	13280	273
123	20241213	163000	59217950	13280	13280	13280	13280	0
124	20241213	162900	59217950	13280	13280	13280	13280	0
125	20241213	162800	59217950	13280	13280	13280	13280	0
126	20241213	162700	59217950	13280	13280	13280	13280	0
127	20241213	162600	59217950	13280	13280	13280	13280	0
128	20241213	162500	59217950	13280	13280	13280	13280	0
129	20241213	162400	59217950	13280	13280	13280	13280	0
130	20241213	162300	59217950	13280	13280	13280	13280	0
131	20241213	162200	59217950	13280	13280	13280	13280	0
132	20241213	162100	59217950	13280	13280	13280	13280	0
133	20241213	162000	59217950	13280	13280	13280	13280	0
134	20241213	161900	59217950	13280	13280	13280	13280	0
135	20241213	161800	59217950	13280	13280	13280	13280	0
136	20241213	161700	59217950	13280	13280	13280	13280	0
137	20241213	161600	59217950	13280	13280	13280	13280	0
138	20241213	161500	59217950	13280	13280	13280	13280	0
139	20241213	161400	59217950	13280	13280	13280	13280	0
140	20241213	161300	59217950	13280	13280	13280	13280	0
141	20241213	161200	59217950	13280	13280	13280	13280	0
142	20241213	161100	59217950	13280	13280	13280	13280	0
143	20241213	161000	59217950	13280	13280	13280	13280	0
144	20241213	160900	59217950	13280	13280	13280	13280	0
145	20241213	160800	59217950	13280	13280	13280	13280	0
146	20241213	160700	59217950	13280	13280	13280	13280	0
147	20241213	160600	59217950	13280	13280	13280	13280	0
148	20241213	160500	59217950	13280	13280	13280	13280	0
149	20241213	160400	59217950	13280	13280	13280	13280	0
150	20241213	160300	59217950	13280	13280	13280	13280	0
151	20241213	160200	59217950	13280	13280	13280	13280	0
152	20241213	160100	59217950	13280	13280	13280	13280	273
153	20241213	160000	59217950	13280	13280	13280	13280	0
154	20241213	155900	59217950	13280	13280	13280	13280	0
155	20241213	155800	59217950	13280	13280	13280	13280	0
156	20241213	155700	59217950	13280	13280	13280	13280	0
157	20241213	155600	59217950	13280	13280	13280	13280	0
158	20241213	155500	59217950	13280	13280	13280	13280	0
159	20241213	155400	59217950	13280	13280	13280	13280	0
160	20241213	155300	59217950	13280	13280	13280	13280	0
161	20241213	155200	59217950	13280	13280	13280	13280	0
162	20241213	155100	59217950	13280	13280	13280	13280	0
163	20241213	155000	59217950	13280	13280	13280	13280	0
164	20241213	154900	59217950	13280	13280	13280	13280	0
165	20241213	154800	59217950	13280	13280	13280	13280	0
166	20241213	154700	59217950	13280	13280	13280	13280	0
167	20241213	154600	59217950	13280	13280	13280	13280	0
168	20241213	154500	59217950	13280	13280	13280	13280	0
169	20241213	154400	59217950	13280	13280	13280	13280	0
170	20241213	154300	59217950	13280	13280	13280	13280	0
171	20241213	154200	59217950	13280	13280	13280	13280	0
172	20241213	154100	59217950	13280	13280	13280	13280	0
173	20241213	154000	59217950	13280	13280	13280	13280	0
174	20241213	153900	59217950	13280	13280	13280	13280	0
175	20241213	153800	59217950	13280	13280	13280	13280	0
176	20241213	153700	59217950	13280	13280	13280	13280	0
177	20241213	153600	59217950	13280	13280	13280	13280	0
178	20241213	153500	59217950	13280	13280	13280	13280	0
179	20241213	153400	59217950	13280	13280	13280	13280	0
180	20241213	153300	59217950	13280	13280	13280	13280	0
181	20241213	153200	59217950	13280	13280	13280	13280	0
182	20241213	153100	59217950	13280	13280	13280	13280	273
183	20241213	153000	59217950	13280	13280	13280	13280	273
184	20241213	152900	55592510	13280	13280	13280	13280	0
185	20241213	152800	55592510	13280	13280	13280	13280	0
186	20241213	152700	55592510	13280	13280	13280	13280	0
187	20241213	152600	55592510	13280	13280	13280	13280	0
188	20241213	152500	55592510	13280	13280	13280	13280	0
189	20241213	152400	55592510	13280	13280	13280	13280	0
190	20241213	152300	55592510	13280	13280	13280	13280	0
191	20241213	152200	55592510	13280	13280	13280	13280	0
192	20241213	152100	55592510	13280	13280	13280	13280	0
193	20241213	152000	55592510	13280	13280	13280	13280	0
194	20241213	151900	55592510	13280	13280	13280	13270	22
195	20241213	151800	55300420	13280	13280	13280	13280	0
196	20241213	151700	55300420	13280	13280	13280	13280	19
197	20241213	151600	55048100	13280	13280	13280	13280	39
198	20241213	151500	54530180	13280	13280	13280	13280	0
199	20241213	151400	54530180	13280	13280	13280	13280	0
200	20241213	151300	54530180	13280	13280	13280	13280	0
201	20241213	151200	54530180	13280	13280	13280	13280	9
202	20241213	151100	54410660	13280	13280	13280	13280	0
203	20241213	151000	54410660	13280	13280	13280	13280	0
204	20241213	150900	54410660	13280	13280	13280	13280	0
205	20241213	150800	54410660	13280	13280	13280	13280	9
206	20241213	150700	54291140	13270	13270	13270	13270	23
207	20241213	150600	53985930	13280	13280	13280	13280	0
208	20241213	150500	53985930	13280	13280	13280	13280	0
209	20241213	150400	53985930	13280	13280	13280	13280	0
210	20241213	150300	53985930	13280	13280	13280	13280	0
211	20241213	150200	53985930	13280	13280	13280	13280	10
212	20241213	150100	53853130	13260	13260	13260	13260	0
213	20241213	150000	53853130	13260	13260	13260	13260	0
214	20241213	145900	53853130	13260	13260	13260	13260	0
215	20241213	145800	53853130	13260	13260	13260	13260	1
216	20241213	145700	53839870	13280	13270	13280	13270	12
217	20241213	145600	53680580	13270	13270	13270	13270	0
218	20241213	145500	53680580	13270	13270	13270	13270	0
219	20241213	145400	53680580	13270	13260	13270	13260	10
220	20241213	145300	53547960	13260	13260	13260	13260	0
221	20241213	145200	53547960	13260	13260	13260	13260	0
222	20241213	145100	53547960	13260	13260	13260	13260	0
223	20241213	145000	53547960	13260	13260	13260	13260	0
224	20241213	144900	53547960	13260	13260	13260	13260	1
225	20241213	144800	53534700	13250	13250	13250	13250	0
226	20241213	144700	53534700	13250	13250	13250	13250	0
227	20241213	144600	53534700	13250	13250	13250	13250	0
228	20241213	144500	53534700	13250	13250	13250	13250	0
229	20241213	144400	53534700	13250	13250	13250	13250	0
230	20241213	144300	53534700	13250	13250	13250	13250	4
231	20241213	144200	53481700	13240	13280	13280	13240	254
232	20241213	144100	50115180	13280	13280	13280	13280	0
233	20241213	144000	50115180	13280	13280	13280	13280	10
234	20241213	143900	49982380	13270	13270	13270	13270	0
235	20241213	143800	49982380	13270	13270	13270	13270	0
236	20241213	143700	49982380	13270	13270	13270	13270	0
237	20241213	143600	49982380	13270	13280	13280	13270	2
238	20241213	143500	49955830	13280	13280	13280	13280	0
239	20241213	143400	49955830	13280	13280	13280	13280	0
240	20241213	143300	49955830	13280	13280	13280	13280	0
241	20241213	143200	49955830	13280	13280	13280	13280	0
242	20241213	143100	49955830	13280	13280	13280	13280	9
243	20241213	143000	49836310	13270	13270	13270	13270	0
244	20241213	142900	49836310	13270	13270	13270	13270	2
245	20241213	142800	49809770	13280	13280	13280	13280	0
246	20241213	142700	49809770	13280	13280	13280	13280	68
247	20241213	142600	48906730	13280	13280	13280	13280	0
248	20241213	142500	48906730	13280	13280	13280	13280	0
249	20241213	142400	48906730	13280	13280	13280	13280	0
250	20241213	142300	48906730	13280	13280	13280	13280	16
251	20241213	142200	48694250	13280	13280	13280	13280	98
252	20241213	142100	47392810	13280	13280	13280	13280	12
253	20241213	142000	47233450	13280	13280	13280	13280	0
254	20241213	141900	47233450	13280	13280	13280	13280	10
255	20241213	141800	47100650	13270	13270	13270	13270	80
256	20241213	141700	46039050	13280	13280	13280	13280	1
257	20241213	141600	46025770	13280	13280	13280	13280	10
258	20241213	141500	45892970	13280	13280	13280	13280	20
259	20241213	141400	45627370	13280	13280	13280	13280	9
260	20241213	141300	45507850	13280	13280	13280	13280	56
261	20241213	141200	44764170	13280	13280	13280	13280	0
262	20241213	141100	44764170	13280	13280	13280	13280	0
263	20241213	141000	44764170	13280	13280	13280	13280	0
264	20241213	140900	44764170	13280	13280	13280	13280	0
265	20241213	140800	44764170	13280	13280	13280	13280	0
266	20241213	140700	44764170	13280	13280	13280	13280	1
267	20241213	140600	44750890	13280	13280	13280	13280	0
268	20241213	140500	44750890	13280	13280	13280	13280	0
269	20241213	140400	44750890	13280	13280	13280	13280	0
270	20241213	140300	44750890	13280	13280	13280	13280	0
271	20241213	140200	44750890	13280	13280	13280	13280	11
272	20241213	140100	44604810	13280	13280	13280	13280	0
273	20241213	140000	44604810	13280	13280	13280	13280	0
274	20241213	135900	44604810	13280	13280	13280	13280	0
275	20241213	135800	44604810	13280	13280	13280	13280	0
276	20241213	135700	44604810	13280	13280	13280	13280	0
277	20241213	135600	44604810	13280	13280	13280	13280	0
278	20241213	135500	44604810	13280	13280	13280	13280	0
279	20241213	135400	44604810	13280	13280	13280	13280	0
280	20241213	135300	44604810	13280	13280	13280	13280	0
281	20241213	135200	44604810	13280	13280	13280	13280	11
282	20241213	135100	44458730	13280	13280	13280	13280	0
283	20241213	135000	44458730	13280	13280	13280	13280	60
284	20241213	134900	43661930	13280	13280	13280	13280	0
285	20241213	134800	43661930	13280	13280	13280	13280	0
286	20241213	134700	43661930	13280	13280	13280	13280	100
287	20241213	134600	42333930	13280	13280	13280	13280	1
288	20241213	134500	42320650	13280	13280	13280	13280	0
289	20241213	134400	42320650	13280	13280	13280	13280	0
290	20241213	134300	42320650	13280	13280	13280	13280	10
291	20241213	134200	42187850	13280	13280	13280	13280	0
292	20241213	134100	42187850	13280	13280	13280	13280	0
293	20241213	134000	42187850	13280	13280	13280	13280	0
294	20241213	133900	42187850	13280	13280	13280	13280	1
295	20241213	133800	42174570	13280	13280	13280	13280	0
296	20241213	133700	42174570	13280	13280	13280	13280	0
297	20241213	133600	42174570	13280	13280	13280	13280	0
298	20241213	133500	42174570	13280	13280	13280	13280	0
299	20241213	133400	42174570	13280	13270	13280	13270	13
300	20241213	133300	42001950	13270	13270	13270	13270	0
301	20241213	133200	42001950	13270	13270	13270	13270	0
302	20241213	133100	42001950	13270	13270	13270	13270	0
303	20241213	133000	42001950	13270	13270	13270	13270	0
304	20241213	132900	42001950	13270	13270	13270	13270	0
305	20241213	132800	42001950	13270	13270	13270	13270	2
306	20241213	132700	41975410	13270	13270	13270	13270	0
307	20241213	132600	41975410	13270	13270	13270	13270	0
308	20241213	132500	41975410	13270	13270	13270	13270	0
309	20241213	132400	41975410	13270	13270	13270	13270	1
310	20241213	132300	41962140	13270	13270	13270	13270	1
311	20241213	132200	41948870	13270	13270	13270	13270	1
312	20241213	132100	41935600	13260	13260	13260	13260	0
313	20241213	132000	41935600	13260	13260	13260	13260	0
314	20241213	131900	41935600	13260	13260	13260	13260	23
315	20241213	131800	41630620	13270	13270	13270	13270	1
316	20241213	131700	41617350	13270	13270	13270	13270	0
317	20241213	131600	41617350	13270	13270	13270	13270	1
318	20241213	131500	41604080	13280	13270	13280	13270	11
319	20241213	131400	41458010	13270	13270	13270	13270	0
320	20241213	131300	41458010	13270	13270	13270	13270	1
321	20241213	131200	41444740	13270	13270	13270	13270	2
322	20241213	131100	41418200	13260	13260	13260	13260	1
323	20241213	131000	41404940	13260	13260	13260	13260	0
324	20241213	130900	41404940	13260	13260	13260	13260	1
325	20241213	130800	41391680	13260	13260	13260	13260	0
326	20241213	130700	41391680	13260	13260	13260	13260	0
327	20241213	130600	41391680	13260	13260	13260	13260	1
328	20241213	130500	41378420	13260	13260	13260	13260	1
329	20241213	130400	41365160	13270	13260	13270	13260	12
330	20241213	130300	41205930	13270	13270	13270	13270	0
331	20241213	130200	41205930	13270	13270	13270	13270	0
332	20241213	130100	41205930	13270	13270	13270	13270	0
333	20241213	130000	41205930	13270	13270	13270	13270	1
334	20241213	125900	41192660	13270	13270	13270	13270	0
335	20241213	125800	41192660	13270	13270	13270	13270	0
336	20241213	125700	41192660	13270	13270	13270	13270	0
337	20241213	125600	41192660	13270	13270	13270	13270	0
338	20241213	125500	41192660	13270	13270	13270	13270	1
339	20241213	125400	41179390	13270	13270	13270	13270	10
340	20241213	125300	41046690	13270	13270	13270	13270	1
341	20241213	125200	41033420	13280	13280	13280	13280	0
342	20241213	125100	41033420	13280	13280	13280	13280	0
343	20241213	125000	41033420	13280	13270	13280	13270	2
344	20241213	124900	41006870	13290	13290	13290	13290	0
345	20241213	124800	41006870	13290	13290	13290	13290	0
346	20241213	124700	41006870	13290	13290	13290	13290	1
347	20241213	124600	40993580	13290	13290	13290	13290	0
348	20241213	124500	40993580	13290	13280	13290	13280	20
349	20241213	124400	40727930	13280	13280	13280	13280	11
350	20241213	124300	40581850	13270	13270	13270	13270	0
351	20241213	124200	40581850	13270	13280	13280	13270	139
352	20241213	124100	38737310	13280	13280	13280	13280	0
353	20241213	124000	38737310	13280	13280	13280	13280	0
354	20241213	123900	38737310	13280	13280	13280	13280	20
355	20241213	123800	38471710	13290	13290	13290	13290	0
356	20241213	123700	38471710	13290	13290	13290	13290	0
357	20241213	123600	38471710	13290	13290	13290	13290	1
358	20241213	123500	38458420	13290	13290	13290	13290	10
359	20241213	123400	38325520	13290	13290	13290	13290	0
360	20241213	123300	38325520	13290	13290	13290	13290	1
361	20241213	123200	38312230	13290	13290	13290	13290	0
362	20241213	123100	38312230	13290	13290	13290	13290	1
363	20241213	123000	38298940	13280	13280	13280	13280	19
364	20241213	122900	38046620	13280	13280	13280	13280	0
365	20241213	122800	38046620	13280	13280	13280	13280	1
366	20241213	122700	38033340	13280	13280	13280	13280	0
367	20241213	122600	38033340	13280	13280	13280	13280	96
368	20241213	122500	36758460	13300	13290	13300	13290	3
369	20241213	122400	36718580	13290	13290	13290	13290	0
370	20241213	122300	36718580	13290	13290	13290	13290	0
371	20241213	122200	36718580	13290	13290	13290	13290	1
372	20241213	122100	36705290	13300	13300	13300	13300	0
373	20241213	122000	36705290	13300	13300	13300	13300	1
374	20241213	121900	36691990	13300	13300	13300	13300	0
375	20241213	121800	36691990	13300	13300	13300	13300	0
376	20241213	121700	36691990	13300	13300	13300	13300	1
377	20241213	121600	36678690	13300	13300	13300	13300	0
378	20241213	121500	36678690	13300	13300	13300	13300	10
379	20241213	121400	36545690	13300	13300	13300	13300	1
380	20241213	121300	36532390	13290	13290	13300	13290	22
381	20241213	121200	36239980	13290	13290	13290	13290	0
382	20241213	121100	36239980	13290	13290	13290	13290	1
383	20241213	121000	36226690	13300	13300	13300	13300	0
384	20241213	120900	36226690	13300	13300	13300	13300	1
385	20241213	120800	36213390	13300	13300	13300	13300	0
386	20241213	120700	36213390	13300	13300	13300	13300	0
387	20241213	120600	36213390	13300	13290	13300	13290	378
388	20241213	120500	31186300	13290	13290	13290	13290	0
389	20241213	120400	31186300	13290	13290	13290	13290	11
390	20241213	120300	31040110	13290	13290	13290	13290	1
391	20241213	120200	31026820	13290	13290	13290	13290	0
392	20241213	120100	31026820	13290	13290	13290	13290	0
393	20241213	120000	31026820	13290	13290	13290	13290	17
394	20241213	115900	30800890	13290	13290	13290	13290	1
395	20241213	115800	30787600	13300	13300	13300	13300	1
396	20241213	115700	30774300	13300	13300	13300	13300	12
397	20241213	115600	30614700	13280	13280	13280	13280	1
398	20241213	115500	30601420	13300	13300	13300	13300	1
399	20241213	115400	30588120	13300	13300	13300	13300	0
400	20241213	115300	30588120	13300	13300	13300	13300	0
401	20241213	115200	30588120	13300	13300	13300	13300	1
402	20241213	115100	30574820	13300	13300	13300	13300	0
403	20241213	115000	30574820	13300	13300	13300	13300	60
404	20241213	114900	29776820	13300	13300	13300	13300	0
405	20241213	114800	29776820	13300	13300	13300	13300	1
406	20241213	114700	29763520	13300	13300	13300	13300	1
407	20241213	114600	29750220	13270	13270	13270	13270	1
408	20241213	114500	29736950	13300	13300	13300	13300	45
409	20241213	114400	29138450	13270	13270	13300	13270	3
410	20241213	114300	29098610	13300	13280	13300	13280	25
411	20241213	114200	28766550	13250	13270	13280	13250	41
412	20241213	114100	28222460	13250	13250	13250	13240	132
413	20241213	114000	26473470	13240	13230	13240	13230	210
414	20241213	113900	23693080	13230	13230	13230	13230	1
415	20241213	113800	23679850	13250	13250	13250	13250	0
416	20241213	113700	23679850	13250	13250	13250	13230	7
417	20241213	113600	23587120	13230	13230	13240	13230	42
418	20241213	113500	23031060	13220	13220	13220	13220	89
419	20241213	113400	21854480	13220	13220	13220	13220	1
420	20241213	113300	21841260	13240	13240	13240	13240	1
421	20241213	113200	21828020	13220	13220	13220	13220	1
422	20241213	113100	21814800	13220	13220	13220	13220	1
423	20241213	113000	21801580	13220	13250	13250	13220	201
424	20241213	112900	19141190	13270	13250	13270	13250	2
425	20241213	112800	19114670	13250	13250	13250	13250	1
426	20241213	112700	19101420	13270	13270	13270	13270	0
427	20241213	112600	19101420	13270	13270	13270	13250	19
428	20241213	112500	18849310	13240	13270	13270	13240	2
429	20241213	112400	18822800	13240	13270	13270	13240	30
430	20241213	112300	18424730	13240	13240	13240	13240	1
431	20241213	112200	18411490	13280	13270	13280	13270	40
432	20241213	112100	17880680	13270	13270	13270	13270	192
433	20241213	112000	15332840	13240	13240	13240	13240	1
434	20241213	111900	15319600	13240	13240	13240	13240	1
435	20241213	111800	15306360	13270	13240	13270	13240	2
436	20241213	111700	15279850	13270	13240	13270	13240	13
437	20241213	111600	15107370	13270	13270	13270	13270	0
438	20241213	111500	15107370	13270	13270	13270	13270	1
439	20241213	111400	15094100	13270	13270	13270	13270	1
440	20241213	111300	15080830	13250	13270	13270	13250	381
441	20241213	111200	10029110	13280	13280	13280	13280	21
442	20241213	111100	9750230	13280	13280	13280	13280	8
443	20241213	111000	9643990	13300	13300	13300	13300	1
444	20241213	110900	9630690	13300	13300	13300	13300	0
445	20241213	110800	9630690	13300	13300	13300	13300	0
446	20241213	110700	9630690	13300	13300	13300	13300	1
447	20241213	110600	9617390	13300	13300	13300	13300	0
448	20241213	110500	9617390	13300	13300	13300	13300	0
449	20241213	110400	9617390	13300	13300	13300	13300	1
450	20241213	110300	9604090	13300	13300	13300	13300	1
451	20241213	110200	9590790	13300	13300	13300	13300	0
452	20241213	110100	9590790	13300	13300	13300	13300	0
453	20241213	110000	9590790	13300	13300	13300	13300	0
454	20241213	105900	9590790	13300	13300	13300	13300	1
455	20241213	105800	9577490	13300	13300	13300	13300	0
456	20241213	105700	9577490	13300	13300	13300	13300	0
457	20241213	105600	9577490	13300	13300	13300	13300	1
458	20241213	105500	9564190	13300	13300	13300	13300	0
459	20241213	105400	9564190	13300	13300	13300	13300	0
460	20241213	105300	9564190	13300	13300	13300	13300	1
461	20241213	105200	9550890	13300	13300	13300	13300	1
462	20241213	105100	9537590	13300	13300	13300	13300	2
463	20241213	105000	9510990	13300	13300	13300	13300	0
464	20241213	104900	9510990	13300	13300	13300	13300	0
465	20241213	104800	9510990	13300	13300	13300	13300	1
466	20241213	104700	9497690	13270	13270	13270	13270	0
467	20241213	104600	9497690	13270	13280	13280	13270	86
468	20241213	104500	8355620	13300	13300	13300	13300	1
469	20241213	104400	8342320	13300	13300	13300	13300	0
470	20241213	104300	8342320	13300	13300	13300	13300	0
471	20241213	104200	8342320	13300	13300	13300	13300	1
472	20241213	104100	8329020	13300	13300	13300	13300	0
473	20241213	104000	8329020	13300	13300	13300	13300	1
474	20241213	103900	8315720	13300	13300	13300	13300	0
475	20241213	103800	8315720	13300	13300	13300	13300	0
476	20241213	103700	8315720	13300	13310	13310	13300	2
477	20241213	103600	8289110	13310	13310	13310	13310	0
478	20241213	103500	8289110	13310	13310	13310	13310	0
479	20241213	103400	8289110	13310	13310	13310	13310	1
480	20241213	103300	8275800	13310	13310	13310	13310	0
481	20241213	103200	8275800	13310	13310	13310	13310	0
482	20241213	103100	8275800	13310	13310	13310	13310	1
483	20241213	103000	8262490	13310	13310	13310	13310	0
484	20241213	102900	8262490	13310	13310	13310	13310	1
485	20241213	102800	8249180	13310	13310	13310	13310	0
486	20241213	102700	8249180	13310	13310	13310	13310	0
487	20241213	102600	8249180	13310	13310	13310	13310	1
488	20241213	102500	8235870	13310	13310	13310	13310	0
489	20241213	102400	8235870	13310	13310	13310	13310	0
490	20241213	102300	8235870	13310	13310	13310	13310	1
491	20241213	102200	8222560	13310	13310	13310	13310	0
492	20241213	102100	8222560	13310	13310	13310	13310	0
493	20241213	102000	8222560	13310	13310	13310	13310	1
494	20241213	101900	8209250	13310	13310	13310	13310	0
495	20241213	101800	8209250	13310	13310	13310	13310	1
496	20241213	101700	8195940	13310	13310	13310	13310	0
497	20241213	101600	8195940	13310	13310	13310	13310	0
498	20241213	101500	8195940	13310	13310	13310	13310	1
499	20241213	101400	8182630	13310	13310	13310	13310	0
500	20241213	101300	8182630	13310	13310	13310	13310	0
501	20241213	101200	8182630	13310	13310	13310	13310	1
502	20241213	101100	8169320	13310	13310	13310	13310	0
503	20241213	101000	8169320	13310	13310	13310	13310	0
504	20241213	100900	8169320	13310	13310	13310	13310	1
505	20241213	100800	8156010	13310	13310	13310	13310	0
506	20241213	100700	8156010	13310	13310	13310	13310	1
507	20241213	100600	8142700	13310	13310	13310	13310	0
508	20241213	100500	8142700	13310	13310	13310	13310	0
509	20241213	100400	8142700	13310	13310	13310	13310	1
510	20241213	100300	8129390	13300	13300	13300	13300	25
511	20241213	100200	7796890	13310	13310	13310	13310	0
512	20241213	100100	7796890	13310	13310	13310	13310	1
513	20241213	100000	7783580	13300	13300	13300	13300	49
514	20241213	095900	7131880	13300	13300	13300	13300	0
515	20241213	095800	7131880	13300	13300	13300	13300	1
516	20241213	095700	7118580	13300	13300	13300	13300	0
517	20241213	095600	7118580	13300	13300	13300	13300	1
518	20241213	095500	7105280	13300	13300	13300	13300	0
519	20241213	095400	7105280	13300	13300	13300	13300	0
520	20241213	095300	7105280	13300	13300	13300	13300	1
521	20241213	095200	7091980	13300	13300	13300	13300	0
522	20241213	095100	7091980	13300	13300	13300	13300	0
523	20241213	095000	7091980	13300	13300	13300	13300	1
524	20241213	094900	7078680	13300	13300	13300	13300	0
525	20241213	094800	7078680	13300	13300	13300	13300	0
526	20241213	094700	7078680	13300	13300	13300	13300	1
527	20241213	094600	7065380	13300	13300	13300	13300	0
528	20241213	094500	7065380	13300	13300	13300	13300	1
529	20241213	094400	7052080	13300	13300	13300	13300	0
530	20241213	094300	7052080	13300	13290	13300	13290	58
531	20241213	094200	6280710	13300	13300	13300	13300	3
532	20241213	094100	6240810	13300	13300	13300	13300	0
533	20241213	094000	6240810	13300	13300	13300	13300	0
534	20241213	093900	6240810	13300	13300	13300	13300	2
535	20241213	093800	6214210	13300	13300	13300	13300	0
536	20241213	093700	6214210	13300	13300	13300	13300	0
537	20241213	093600	6214210	13300	13300	13300	13300	1
538	20241213	093500	6200910	13300	13300	13300	13300	0
539	20241213	093400	6200910	13300	13300	13300	13300	2
540	20241213	093300	6174310	13300	13300	13300	13300	0
541	20241213	093200	6174310	13300	13300	13300	13300	1
542	20241213	093100	6161010	13300	13300	13300	13300	1
543	20241213	093000	6147710	13300	13300	13300	13300	2
544	20241213	092900	6121110	13300	13300	13300	13300	0
545	20241213	092800	6121110	13300	13300	13300	13300	2
546	20241213	092700	6094510	13300	13300	13300	13300	200
547	20241213	092600	3434510	13300	13300	13300	13300	1
548	20241213	092500	3421210	13300	13300	13300	13300	1
549	20241213	092400	3407910	13300	13300	13300	13300	0
550	20241213	092300	3407910	13300	13300	13300	13300	2
551	20241213	092200	3381310	13300	13300	13300	13300	0
552	20241213	092100	3381310	13300	13300	13300	13300	1
553	20241213	092000	3368010	13300	13300	13300	13300	1
554	20241213	091900	3354710	13300	13300	13300	13300	1
555	20241213	091800	3341410	13300	13300	13300	13300	0
556	20241213	091700	3341410	13300	13300	13300	13300	1
557	20241213	091600	3328110	13300	13300	13300	13300	0
558	20241213	091500	3328110	13300	13300	13300	13300	0
559	20241213	091400	3328110	13300	13300	13300	13300	1
560	20241213	091300	3314810	13300	13300	13300	13300	0
561	20241213	091200	3314810	13300	13300	13300	13300	1
562	20241213	091100	3301510	13300	13300	13300	13300	0
563	20241213	091000	3301510	13300	13280	13300	13280	20
564	20241213	090900	3035890	13280	13280	13280	13280	1
565	20241213	090800	3022610	13330	13300	13330	13300	125
566	20241213	090700	1359750	13330	13330	13330	13330	1
567	20241213	090600	1346420	13330	13330	13330	13330	0
568	20241213	090500	1346420	13330	13330	13330	13330	1
569	20241213	090400	1333090	13330	13330	13330	13330	0
570	20241213	090300	1333090	13330	13330	13330	13330	1
571	20241213	090200	1319760	13300	13300	13300	13300	0
572	20241213	090100	1319760	13300	13300	13300	13300	0
573	20241213	090000	1319760	13300	13330	13370	13300	99