KissMeData/013580/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190000	259472740	12330	12330	12330	12330	257
3	20241210	185900	259472740	12330	12330	12330	12330	0
4	20241210	185800	259472740	12330	12330	12330	12330	0
5	20241210	185700	259472740	12330	12330	12330	12330	0
6	20241210	185600	259472740	12330	12330	12330	12330	0
7	20241210	185500	259472740	12330	12330	12330	12330	0
8	20241210	185400	259472740	12330	12330	12330	12330	0
9	20241210	185300	259472740	12330	12330	12330	12330	0
10	20241210	185200	259472740	12330	12330	12330	12330	0
11	20241210	185100	259472740	12330	12330	12330	12330	0
12	20241210	185000	259472740	12330	12330	12330	12330	0
13	20241210	184900	259472740	12330	12330	12330	12330	0
14	20241210	184800	259472740	12330	12330	12330	12330	0
15	20241210	184700	259472740	12330	12330	12330	12330	0
16	20241210	184600	259472740	12330	12330	12330	12330	0
17	20241210	184500	259472740	12330	12330	12330	12330	0
18	20241210	184400	259472740	12330	12330	12330	12330	0
19	20241210	184300	259472740	12330	12330	12330	12330	0
20	20241210	184200	259472740	12330	12330	12330	12330	0
21	20241210	184100	259472740	12330	12330	12330	12330	0
22	20241210	184000	259472740	12330	12330	12330	12330	0
23	20241210	183900	259472740	12330	12330	12330	12330	0
24	20241210	183800	259472740	12330	12330	12330	12330	0
25	20241210	183700	259472740	12330	12330	12330	12330	0
26	20241210	183600	259472740	12330	12330	12330	12330	0
27	20241210	183500	259472740	12330	12330	12330	12330	0
28	20241210	183400	259472740	12330	12330	12330	12330	0
29	20241210	183300	259472740	12330	12330	12330	12330	0
30	20241210	183200	259472740	12330	12330	12330	12330	0
31	20241210	183100	259472740	12330	12330	12330	12330	0
32	20241210	183000	259472740	12330	12330	12330	12330	257
33	20241210	182900	259472740	12330	12330	12330	12330	0
34	20241210	182800	259472740	12330	12330	12330	12330	0
35	20241210	182700	259472740	12330	12330	12330	12330	0
36	20241210	182600	259472740	12330	12330	12330	12330	0
37	20241210	182500	259472740	12330	12330	12330	12330	0
38	20241210	182400	259472740	12330	12330	12330	12330	0
39	20241210	182300	259472740	12330	12330	12330	12330	0
40	20241210	182200	259472740	12330	12330	12330	12330	0
41	20241210	182100	259472740	12330	12330	12330	12330	0
42	20241210	182000	259472740	12330	12330	12330	12330	0
43	20241210	181900	259472740	12330	12330	12330	12330	0
44	20241210	181800	259472740	12330	12330	12330	12330	0
45	20241210	181700	259472740	12330	12330	12330	12330	0
46	20241210	181600	259472740	12330	12330	12330	12330	0
47	20241210	181500	259472740	12330	12330	12330	12330	0
48	20241210	181400	259472740	12330	12330	12330	12330	0
49	20241210	181300	259472740	12330	12330	12330	12330	0
50	20241210	181200	259472740	12330	12330	12330	12330	0
51	20241210	181100	259472740	12330	12330	12330	12330	0
52	20241210	181000	259472740	12330	12330	12330	12330	0
53	20241210	180900	259472740	12330	12330	12330	12330	0
54	20241210	180800	259472740	12330	12330	12330	12330	0
55	20241210	180700	259472740	12330	12330	12330	12330	0
56	20241210	180600	259472740	12330	12330	12330	12330	0
57	20241210	180500	259472740	12330	12330	12330	12330	0
58	20241210	180400	259472740	12330	12330	12330	12330	0
59	20241210	180300	259472740	12330	12330	12330	12330	0
60	20241210	180200	259472740	12330	12330	12330	12330	0
61	20241210	180100	259472740	12330	12330	12330	12330	0
62	20241210	180000	259472740	12330	12330	12330	12330	257
63	20241210	175900	259472740	12330	12330	12330	12330	0
64	20241210	175800	259472740	12330	12330	12330	12330	0
65	20241210	175700	259472740	12330	12330	12330	12330	0
66	20241210	175600	259472740	12330	12330	12330	12330	0
67	20241210	175500	259472740	12330	12330	12330	12330	0
68	20241210	175400	259472740	12330	12330	12330	12330	0
69	20241210	175300	259472740	12330	12330	12330	12330	0
70	20241210	175200	259472740	12330	12330	12330	12330	0
71	20241210	175100	259472740	12330	12330	12330	12330	0
72	20241210	175000	259472740	12330	12330	12330	12330	0
73	20241210	174900	259472740	12330	12330	12330	12330	0
74	20241210	174800	259472740	12330	12330	12330	12330	0
75	20241210	174700	259472740	12330	12330	12330	12330	0
76	20241210	174600	259472740	12330	12330	12330	12330	0
77	20241210	174500	259472740	12330	12330	12330	12330	0
78	20241210	174400	259472740	12330	12330	12330	12330	0
79	20241210	174300	259472740	12330	12330	12330	12330	0
80	20241210	174200	259472740	12330	12330	12330	12330	0
81	20241210	174100	259472740	12330	12330	12330	12330	0
82	20241210	174000	259472740	12330	12330	12330	12330	0
83	20241210	173900	259472740	12330	12330	12330	12330	0
84	20241210	173800	259472740	12330	12330	12330	12330	0
85	20241210	173700	259472740	12330	12330	12330	12330	0
86	20241210	173600	259472740	12330	12330	12330	12330	0
87	20241210	173500	259472740	12330	12330	12330	12330	0
88	20241210	173400	259472740	12330	12330	12330	12330	0
89	20241210	173300	259472740	12330	12330	12330	12330	0
90	20241210	173200	259472740	12330	12330	12330	12330	0
91	20241210	173100	259472740	12330	12330	12330	12330	0
92	20241210	173000	259472740	12330	12330	12330	12330	257
93	20241210	172900	259472740	12330	12330	12330	12330	0
94	20241210	172800	259472740	12330	12330	12330	12330	0
95	20241210	172700	259472740	12330	12330	12330	12330	0
96	20241210	172600	259472740	12330	12330	12330	12330	0
97	20241210	172500	259472740	12330	12330	12330	12330	0
98	20241210	172400	259472740	12330	12330	12330	12330	0
99	20241210	172300	259472740	12330	12330	12330	12330	0
100	20241210	172200	259472740	12330	12330	12330	12330	0
101	20241210	172100	259472740	12330	12330	12330	12330	0
102	20241210	172000	259472740	12330	12330	12330	12330	0
103	20241210	171900	259472740	12330	12330	12330	12330	0
104	20241210	171800	259472740	12330	12330	12330	12330	0
105	20241210	171700	259472740	12330	12330	12330	12330	0
106	20241210	171600	259472740	12330	12330	12330	12330	0
107	20241210	171500	259472740	12330	12330	12330	12330	0
108	20241210	171400	259472740	12330	12330	12330	12330	0
109	20241210	171300	259472740	12330	12330	12330	12330	0
110	20241210	171200	259472740	12330	12330	12330	12330	0
111	20241210	171100	259472740	12330	12330	12330	12330	0
112	20241210	171000	259472740	12330	12330	12330	12330	0
113	20241210	170900	259472740	12330	12330	12330	12330	0
114	20241210	170800	259472740	12330	12330	12330	12330	0
115	20241210	170700	259472740	12330	12330	12330	12330	0
116	20241210	170600	259472740	12330	12330	12330	12330	0
117	20241210	170500	259472740	12330	12330	12330	12330	0
118	20241210	170400	259472740	12330	12330	12330	12330	0
119	20241210	170300	259472740	12330	12330	12330	12330	0
120	20241210	170200	259472740	12330	12330	12330	12330	0
121	20241210	170100	259472740	12330	12330	12330	12330	0
122	20241210	170000	259472740	12330	12330	12330	12330	257
123	20241210	165900	259472740	12330	12330	12330	12330	0
124	20241210	165800	259472740	12330	12330	12330	12330	0
125	20241210	165700	259472740	12330	12330	12330	12330	0
126	20241210	165600	259472740	12330	12330	12330	12330	0
127	20241210	165500	259472740	12330	12330	12330	12330	0
128	20241210	165400	259472740	12330	12330	12330	12330	0
129	20241210	165300	259472740	12330	12330	12330	12330	0
130	20241210	165200	259472740	12330	12330	12330	12330	0
131	20241210	165100	259472740	12330	12330	12330	12330	0
132	20241210	165000	259472740	12330	12330	12330	12330	0
133	20241210	164900	259472740	12330	12330	12330	12330	0
134	20241210	164800	259472740	12330	12330	12330	12330	0
135	20241210	164700	259472740	12330	12330	12330	12330	0
136	20241210	164600	259472740	12330	12330	12330	12330	0
137	20241210	164500	259472740	12330	12330	12330	12330	0
138	20241210	164400	259472740	12330	12330	12330	12330	0
139	20241210	164300	259472740	12330	12330	12330	12330	0
140	20241210	164200	259472740	12330	12330	12330	12330	0
141	20241210	164100	259472740	12330	12330	12330	12330	0
142	20241210	164000	259472740	12330	12330	12330	12330	0
143	20241210	163900	259472740	12330	12330	12330	12330	0
144	20241210	163800	259472740	12330	12330	12330	12330	0
145	20241210	163700	259472740	12330	12330	12330	12330	0
146	20241210	163600	259472740	12330	12330	12330	12330	0
147	20241210	163500	259472740	12330	12330	12330	12330	0
148	20241210	163400	259472740	12330	12330	12330	12330	0
149	20241210	163300	259472740	12330	12330	12330	12330	0
150	20241210	163200	259472740	12330	12330	12330	12330	0
151	20241210	163100	259472740	12330	12330	12330	12330	0
152	20241210	163000	259472740	12330	12330	12330	12330	257
153	20241210	162900	259472740	12330	12330	12330	12330	0
154	20241210	162800	259472740	12330	12330	12330	12330	0
155	20241210	162700	259472740	12330	12330	12330	12330	0
156	20241210	162600	259472740	12330	12330	12330	12330	0
157	20241210	162500	259472740	12330	12330	12330	12330	0
158	20241210	162400	259472740	12330	12330	12330	12330	0
159	20241210	162300	259472740	12330	12330	12330	12330	0
160	20241210	162200	259472740	12330	12330	12330	12330	0
161	20241210	162100	259472740	12330	12330	12330	12330	0
162	20241210	162000	259472740	12330	12330	12330	12330	0
163	20241210	161900	259472740	12330	12330	12330	12330	0
164	20241210	161800	259472740	12330	12330	12330	12330	0
165	20241210	161700	259472740	12330	12330	12330	12330	0
166	20241210	161600	259472740	12330	12330	12330	12330	0
167	20241210	161500	259472740	12330	12330	12330	12330	0
168	20241210	161400	259472740	12330	12330	12330	12330	0
169	20241210	161300	259472740	12330	12330	12330	12330	0
170	20241210	161200	259472740	12330	12330	12330	12330	0
171	20241210	161100	259472740	12330	12330	12330	12330	0
172	20241210	161000	259472740	12330	12330	12330	12330	0
173	20241210	160900	259472740	12330	12330	12330	12330	0
174	20241210	160800	259472740	12330	12330	12330	12330	0
175	20241210	160700	259472740	12330	12330	12330	12330	0
176	20241210	160600	259472740	12330	12330	12330	12330	0
177	20241210	160500	259472740	12330	12330	12330	12330	0
178	20241210	160400	259472740	12330	12330	12330	12330	0
179	20241210	160300	259472740	12330	12330	12330	12330	0
180	20241210	160200	259472740	12330	12330	12330	12330	0
181	20241210	160100	259472740	12330	12330	12330	12330	0
182	20241210	160000	259472740	12330	12330	12330	12330	257
183	20241210	155900	259472740	12330	12330	12330	12330	0
184	20241210	155800	259472740	12330	12330	12330	12330	0
185	20241210	155700	259472740	12330	12330	12330	12330	0
186	20241210	155600	259472740	12330	12330	12330	12330	0
187	20241210	155500	259472740	12330	12330	12330	12330	0
188	20241210	155400	259472740	12330	12330	12330	12330	0
189	20241210	155300	259472740	12330	12330	12330	12330	0
190	20241210	155200	259472740	12330	12330	12330	12330	0
191	20241210	155100	259472740	12330	12330	12330	12330	0
192	20241210	155000	259472740	12330	12330	12330	12330	0
193	20241210	154900	259472740	12330	12330	12330	12330	0
194	20241210	154800	259472740	12330	12330	12330	12330	0
195	20241210	154700	259472740	12330	12330	12330	12330	0
196	20241210	154600	259472740	12330	12330	12330	12330	0
197	20241210	154500	259472740	12330	12330	12330	12330	0
198	20241210	154400	259472740	12330	12330	12330	12330	0
199	20241210	154300	259472740	12330	12330	12330	12330	0
200	20241210	154200	259472740	12330	12330	12330	12330	0
201	20241210	154100	259472740	12330	12330	12330	12330	0
202	20241210	154000	259472740	12330	12330	12330	12330	0
203	20241210	153900	259472740	12330	12330	12330	12330	0
204	20241210	153800	259472740	12330	12330	12330	12330	0
205	20241210	153700	259472740	12330	12330	12330	12330	0
206	20241210	153600	259472740	12330	12330	12330	12330	0
207	20241210	153500	259472740	12330	12330	12330	12330	0
208	20241210	153400	259472740	12330	12330	12330	12330	0
209	20241210	153300	259472740	12330	12330	12330	12330	0
210	20241210	153200	259472740	12330	12330	12330	12330	0
211	20241210	153100	259472740	12330	12330	12330	12330	0
212	20241210	153000	259472740	12330	12330	12330	12330	514
213	20241210	152900	256303930	12360	12360	12360	12360	0
214	20241210	152800	256303930	12360	12360	12360	12360	0
215	20241210	152700	256303930	12360	12360	12360	12360	0
216	20241210	152600	256303930	12360	12360	12360	12360	0
217	20241210	152500	256303930	12360	12360	12360	12360	0
218	20241210	152400	256303930	12360	12360	12360	12360	0
219	20241210	152300	256303930	12360	12360	12360	12360	0
220	20241210	152200	256303930	12360	12360	12360	12360	0
221	20241210	152100	256303930	12360	12360	12360	12360	0
222	20241210	152000	256303930	12360	12360	12360	12360	0
223	20241210	151900	256303930	12360	12330	12360	12330	51
224	20241210	151800	255675070	12330	12330	12330	12330	4
225	20241210	151700	255625750	12340	12340	12340	12340	3
226	20241210	151600	255588730	12340	12340	12340	12340	6
227	20241210	151500	255514690	12370	12370	12370	12370	1
228	20241210	151400	255502320	12330	12330	12330	12330	0
229	20241210	151300	255502320	12330	12330	12330	12330	0
230	20241210	151200	255502320	12330	12330	12330	12330	8
231	20241210	151100	255403680	12330	12330	12330	12330	0
232	20241210	151000	255403680	12330	12330	12330	12330	1
233	20241210	150900	255391350	12360	12360	12360	12360	0
234	20241210	150800	255391350	12360	12360	12360	12360	0
235	20241210	150700	255391350	12360	12360	12370	12360	10
236	20241210	150600	255267670	12340	12340	12340	12340	0
237	20241210	150500	255267670	12340	12340	12340	12340	132
238	20241210	150400	253638790	12340	12340	12340	12340	0
239	20241210	150300	253638790	12340	12340	12340	12340	0
240	20241210	150200	253638790	12340	12340	12340	12340	0
241	20241210	150100	253638790	12340	12340	12340	12340	0
242	20241210	150000	253638790	12340	12340	12340	12340	82
243	20241210	145900	252626910	12340	12340	12340	12340	0
244	20241210	145800	252626910	12340	12340	12340	12340	0
245	20241210	145700	252626910	12340	12340	12340	12340	0
246	20241210	145600	252626910	12340	12340	12340	12340	14
247	20241210	145500	252454150	12370	12370	12370	12370	0
248	20241210	145400	252454150	12370	12370	12370	12370	0
249	20241210	145300	252454150	12370	12370	12370	12370	0
250	20241210	145200	252454150	12370	12370	12370	12370	10
251	20241210	145100	252330450	12370	12370	12370	12370	0
252	20241210	145000	252330450	12370	12360	12370	12360	203
253	20241210	144900	249819760	12370	12370	12370	12370	0
254	20241210	144800	249819760	12370	12370	12370	12370	0
255	20241210	144700	249819760	12370	12370	12370	12370	0
256	20241210	144600	249819760	12370	12370	12370	12370	0
257	20241210	144500	249819760	12370	12370	12370	12370	0
258	20241210	144400	249819760	12370	12370	12370	12370	0
259	20241210	144300	249819760	12370	12360	12370	12360	11
260	20241210	144200	249683700	12340	12340	12340	12340	0
261	20241210	144100	249683700	12340	12340	12340	12340	0
262	20241210	144000	249683700	12340	12340	12340	12340	0
263	20241210	143900	249683700	12340	12340	12340	12340	0
264	20241210	143800	249683700	12340	12340	12340	12340	86
265	20241210	143700	248622460	12370	12370	12370	12370	0
266	20241210	143600	248622460	12370	12370	12370	12370	0
267	20241210	143500	248622460	12370	12370	12370	12370	0
268	20241210	143400	248622460	12370	12370	12370	12370	0
269	20241210	143300	248622460	12370	12370	12370	12370	9
270	20241210	143200	248511130	12370	12370	12370	12370	0
271	20241210	143100	248511130	12370	12360	12370	12360	100
272	20241210	143000	247275100	12360	12360	12360	12360	0
273	20241210	142900	247275100	12360	12360	12360	12360	0
274	20241210	142800	247275100	12360	12360	12360	12360	0
275	20241210	142700	247275100	12360	12360	12360	12360	0
276	20241210	142600	247275100	12360	12360	12360	12360	0
277	20241210	142500	247275100	12360	12360	12360	12360	0
278	20241210	142400	247275100	12360	12340	12360	12340	18
279	20241210	142300	247052940	12360	12360	12360	12360	0
280	20241210	142200	247052940	12360	12360	12360	12360	0
281	20241210	142100	247052940	12360	12360	12360	12360	0
282	20241210	142000	247052940	12360	12360	12360	12360	0
283	20241210	141900	247052940	12360	12360	12360	12360	1
284	20241210	141800	247040580	12360	12360	12360	12360	0
285	20241210	141700	247040580	12360	12360	12360	12360	14
286	20241210	141600	246867540	12340	12340	12340	12340	15
287	20241210	141500	246682440	12360	12360	12360	12360	0
288	20241210	141400	246682440	12360	12360	12360	12360	0
289	20241210	141300	246682440	12360	12360	12360	12360	0
290	20241210	141200	246682440	12360	12360	12360	12360	0
291	20241210	141100	246682440	12360	12360	12360	12360	0
292	20241210	141000	246682440	12360	12360	12360	12360	3
293	20241210	140900	246645360	12370	12360	12370	12360	6
294	20241210	140800	246571150	12330	12330	12330	12330	14
295	20241210	140700	246398530	12360	12360	12360	12360	0
296	20241210	140600	246398530	12360	12360	12360	12360	0
297	20241210	140500	246398530	12360	12360	12360	12360	0
298	20241210	140400	246398530	12360	12360	12360	12360	0
299	20241210	140300	246398530	12360	12360	12360	12360	0
300	20241210	140200	246398530	12360	12360	12380	12360	6
301	20241210	140100	246324310	12380	12360	12380	12360	9
302	20241210	140000	246212990	12380	12360	12380	12360	5
303	20241210	135900	246151130	12380	12360	12380	12360	2
304	20241210	135800	246126390	12380	12380	12380	12380	0
305	20241210	135700	246126390	12380	12360	12380	12360	11
306	20241210	135600	245990410	12380	12360	12380	12360	11
307	20241210	135500	245854250	12380	12360	12380	12360	21
308	20241210	135400	245594310	12380	12380	12380	12380	0
309	20241210	135300	245594310	12380	12360	12380	12360	7
310	20241210	135200	245507710	12360	12360	12380	12360	20
311	20241210	135100	245260190	12380	12360	12380	12360	19
312	20241210	135000	245025050	12380	12360	12380	12360	3
313	20241210	134900	244987930	12390	12360	12390	12360	13
314	20241210	134800	244827120	12380	12360	12380	12360	9
315	20241210	134700	244715770	12400	12400	12400	12400	0
316	20241210	134600	244715770	12400	12400	12400	12400	0
317	20241210	134500	244715770	12400	12400	12400	12400	0
318	20241210	134400	244715770	12400	12400	12400	12400	0
319	20241210	134300	244715770	12400	12380	12400	12360	483
320	20241210	134200	238734610	12400	12400	12400	12400	0
321	20241210	134100	238734610	12400	12390	12400	12390	100
322	20241210	134000	237494840	12390	12390	12390	12390	177
323	20241210	133900	235301810	12390	12390	12390	12390	7
324	20241210	133800	235215080	12390	12390	12390	12390	819
325	20241210	133700	225067670	12400	12400	12400	12400	0
326	20241210	133600	225067670	12400	12400	12400	12400	1
327	20241210	133500	225055270	12390	12390	12390	12390	0
328	20241210	133400	225055270	12390	12390	12390	12390	0
329	20241210	133300	225055270	12390	12390	12390	12390	0
330	20241210	133200	225055270	12390	12390	12390	12390	0
331	20241210	133100	225055270	12390	12390	12390	12390	0
332	20241210	133000	225055270	12390	12390	12390	12390	0
333	20241210	132900	225055270	12390	12390	12390	12390	1001
334	20241210	132800	212652880	12380	12370	12380	12370	145
335	20241210	132700	210859180	12400	12400	12400	12400	0
336	20241210	132600	210859180	12400	12400	12400	12400	0
337	20241210	132500	210859180	12400	12400	12400	12400	0
338	20241210	132400	210859180	12400	12400	12400	12400	0
339	20241210	132300	210859180	12400	12400	12400	12400	0
340	20241210	132200	210859180	12400	12400	12400	12400	0
341	20241210	132100	210859180	12400	12360	12400	12360	4801
342	20241210	132000	151518720	12360	12360	12360	12360	12
343	20241210	131900	151370400	12350	12350	12350	12350	0
344	20241210	131800	151370400	12350	12350	12350	12350	102
345	20241210	131700	150110700	12350	12350	12350	12350	10
346	20241210	131600	149987200	12350	12350	12350	12350	0
347	20241210	131500	149987200	12350	12350	12350	12350	0
348	20241210	131400	149987200	12350	12350	12350	12350	5
349	20241210	131300	149925450	12360	12360	12360	12360	107
350	20241210	131200	148602930	12360	12360	12360	12360	0
351	20241210	131100	148602930	12360	12360	12360	12360	3
352	20241210	131000	148565850	12350	12350	12350	12350	0
353	20241210	130900	148565850	12350	12350	12350	12350	0
354	20241210	130800	148565850	12350	12350	12350	12350	0
355	20241210	130700	148565850	12350	12360	12360	12350	280
356	20241210	130600	145105250	12350	12350	12350	12350	0
357	20241210	130500	145105250	12350	12350	12350	12350	0
358	20241210	130400	145105250	12350	12350	12350	12350	277
359	20241210	130300	141684300	12350	12330	12350	12330	74
360	20241210	130200	140770720	12350	12350	12350	12350	0
361	20241210	130100	140770720	12350	12350	12350	12350	2
362	20241210	130000	140746020	12330	12330	12330	12330	0
363	20241210	125900	140746020	12330	12330	12330	12330	3
364	20241210	125800	140709030	12330	12330	12330	12330	0
365	20241210	125700	140709030	12330	12330	12330	12330	0
366	20241210	125600	140709030	12330	12330	12330	12330	0
367	20241210	125500	140709030	12330	12330	12330	12330	0
368	20241210	125400	140709030	12330	12330	12330	12330	0
369	20241210	125300	140709030	12330	12330	12330	12330	0
370	20241210	125200	140709030	12330	12330	12330	12330	0
371	20241210	125100	140709030	12330	12330	12330	12330	0
372	20241210	125000	140709030	12330	12330	12330	12330	15
373	20241210	124900	140524080	12340	12340	12340	12340	0
374	20241210	124800	140524080	12340	12340	12340	12340	0
375	20241210	124700	140524080	12340	12360	12380	12340	5
376	20241210	124600	140462320	12350	12350	12350	12350	0
377	20241210	124500	140462320	12350	12350	12350	12350	0
378	20241210	124400	140462320	12350	12350	12350	12350	0
379	20241210	124300	140462320	12350	12350	12350	12350	4
380	20241210	124200	140412920	12370	12370	12370	12370	0
381	20241210	124100	140412920	12370	12370	12370	12370	0
382	20241210	124000	140412920	12370	12370	12370	12370	0
383	20241210	123900	140412920	12370	12370	12370	12370	0
384	20241210	123800	140412920	12370	12370	12370	12370	0
385	20241210	123700	140412920	12370	12370	12370	12370	2
386	20241210	123600	140388180	12330	12330	12330	12330	0
387	20241210	123500	140388180	12330	12330	12330	12330	0
388	20241210	123400	140388180	12330	12330	12330	12330	0
389	20241210	123300	140388180	12330	12330	12330	12330	0
390	20241210	123200	140388180	12330	12330	12330	12330	0
391	20241210	123100	140388180	12330	12330	12330	12330	0
392	20241210	123000	140388180	12330	12330	12330	12330	0
393	20241210	122900	140388180	12330	12330	12330	12330	0
394	20241210	122800	140388180	12330	12330	12330	12330	0
395	20241210	122700	140388180	12330	12330	12350	12330	22
396	20241210	122600	140116880	12330	12330	12330	12330	0
397	20241210	122500	140116880	12330	12320	12330	12320	104
398	20241210	122400	138834570	12310	12320	12320	12310	92
399	20241210	122300	137702030	12340	12340	12340	12340	0
400	20241210	122200	137702030	12340	12340	12340	12340	0
401	20241210	122100	137702030	12340	12340	12340	12340	0
402	20241210	122000	137702030	12340	12340	12340	12340	0
403	20241210	121900	137702030	12340	12340	12340	12340	0
404	20241210	121800	137702030	12340	12340	12340	12340	0
405	20241210	121700	137702030	12340	12340	12340	12340	0
406	20241210	121600	137702030	12340	12340	12340	12340	0
407	20241210	121500	137702030	12340	12340	12340	12340	0
408	20241210	121400	137702030	12340	12340	12340	12340	0
409	20241210	121300	137702030	12340	12340	12340	12340	0
410	20241210	121200	137702030	12340	12340	12340	12340	50
411	20241210	121100	137085030	12350	12350	12350	12350	0
412	20241210	121000	137085030	12350	12350	12350	12350	22
413	20241210	120900	136813330	12360	12360	12360	12360	8
414	20241210	120800	136714450	12390	12390	12390	12390	0
415	20241210	120700	136714450	12390	12390	12390	12390	0
416	20241210	120600	136714450	12390	12390	12390	12390	0
417	20241210	120500	136714450	12390	12390	12390	12390	0
418	20241210	120400	136714450	12390	12370	12430	12360	334
419	20241210	120300	132570430	12360	12360	12360	12360	12
420	20241210	120200	132422110	12360	12360	12360	12360	0
421	20241210	120100	132422110	12360	12360	12360	12360	0
422	20241210	120000	132422110	12360	12360	12360	12360	0
423	20241210	115900	132422110	12360	12360	12360	12360	1
424	20241210	115800	132409750	12390	12390	12390	12390	0
425	20241210	115700	132409750	12390	12380	12400	12380	21
426	20241210	115600	132149490	12400	12400	12400	12400	0
427	20241210	115500	132149490	12400	12380	12400	12370	15
428	20241210	115400	131963770	12400	12400	12400	12400	0
429	20241210	115300	131963770	12400	12400	12400	12400	0
430	20241210	115200	131963770	12400	12400	12400	12400	0
431	20241210	115100	131963770	12400	12400	12400	12400	0
432	20241210	115000	131963770	12400	12400	12400	12400	0
433	20241210	114900	131963770	12400	12400	12400	12400	0
434	20241210	114800	131963770	12400	12400	12400	12400	92
435	20241210	114700	130822970	12400	12400	12400	12400	1
436	20241210	114600	130810570	12390	12390	12390	12390	0
437	20241210	114500	130810570	12390	12390	12390	12390	0
438	20241210	114400	130810570	12390	12390	12390	12390	0
439	20241210	114300	130810570	12390	12390	12390	12390	0
440	20241210	114200	130810570	12390	12390	12390	12390	1
441	20241210	114100	130798180	12380	12380	12380	12380	3
442	20241210	114000	130761040	12400	12400	12400	12400	0
443	20241210	113900	130761040	12400	12400	12400	12400	0
444	20241210	113800	130761040	12400	12400	12400	12400	0
445	20241210	113700	130761040	12400	12400	12400	12400	1
446	20241210	113600	130748640	12360	12360	12360	12360	0
447	20241210	113500	130748640	12360	12360	12360	12360	0
448	20241210	113400	130748640	12360	12360	12360	12360	0
449	20241210	113300	130748640	12360	12360	12360	12360	0
450	20241210	113200	130748640	12360	12360	12360	12360	0
451	20241210	113100	130748640	12360	12360	12360	12360	0
452	20241210	113000	130748640	12360	12360	12360	12360	0
453	20241210	112900	130748640	12360	12360	12360	12360	0
454	20241210	112800	130748640	12360	12360	12360	12360	0
455	20241210	112700	130748640	12360	12360	12360	12360	0
456	20241210	112600	130748640	12360	12360	12360	12360	0
457	20241210	112500	130748640	12360	12350	12360	12350	192
458	20241210	112400	128375540	12350	12350	12350	12350	0
459	20241210	112300	128375540	12350	12350	12350	12350	0
460	20241210	112200	128375540	12350	12350	12350	12350	0
461	20241210	112100	128375540	12350	12350	12350	12350	0
462	20241210	112000	128375540	12350	12350	12350	12350	0
463	20241210	111900	128375540	12350	12350	12350	12350	15
464	20241210	111800	128190290	12370	12380	12380	12370	177
465	20241210	111700	126000780	12400	12350	12400	12350	7
466	20241210	111600	125914030	12360	12360	12360	12360	0
467	20241210	111500	125914030	12360	12360	12360	12360	0
468	20241210	111400	125914030	12360	12360	12360	12360	13
469	20241210	111300	125753350	12360	12360	12360	12360	0
470	20241210	111200	125753350	12360	12360	12360	12360	0
471	20241210	111100	125753350	12360	12360	12360	12360	0
472	20241210	111000	125753350	12360	12360	12360	12360	0
473	20241210	110900	125753350	12360	12360	12360	12360	10
474	20241210	110800	125629750	12400	12400	12400	12400	0
475	20241210	110700	125629750	12400	12400	12400	12400	0
476	20241210	110600	125629750	12400	12400	12400	12400	0
477	20241210	110500	125629750	12400	12400	12400	12400	0
478	20241210	110400	125629750	12400	12400	12400	12400	0
479	20241210	110300	125629750	12400	12400	12400	12390	467
480	20241210	110200	119843510	12400	12400	12400	12400	0
481	20241210	110100	119843510	12400	12400	12400	12400	15
482	20241210	110000	119657510	12420	12420	12420	12420	0
483	20241210	105900	119657510	12420	12420	12420	12420	1
484	20241210	105800	119645090	12420	12420	12420	12420	0
485	20241210	105700	119645090	12420	12420	12420	12420	0
486	20241210	105600	119645090	12420	12420	12420	12420	0
487	20241210	105500	119645090	12420	12420	12420	12420	0
488	20241210	105400	119645090	12420	12420	12420	12420	0
489	20241210	105300	119645090	12420	12420	12420	12420	1
490	20241210	105200	119632670	12400	12400	12400	12400	0
491	20241210	105100	119632670	12400	12400	12400	12400	0
492	20241210	105000	119632670	12400	12400	12400	12400	0
493	20241210	104900	119632670	12400	12400	12400	12400	15
494	20241210	104800	119446670	12430	12420	12430	12420	2
495	20241210	104700	119421820	12430	12430	12430	12430	0
496	20241210	104600	119421820	12430	12430	12430	12430	0
497	20241210	104500	119421820	12430	12430	12430	12430	0
498	20241210	104400	119421820	12430	12430	12430	12430	0
499	20241210	104300	119421820	12430	12420	12430	12420	5
500	20241210	104200	119359710	12440	12440	12440	12440	0
501	20241210	104100	119359710	12440	12440	12440	12440	0
502	20241210	104000	119359710	12440	12420	12440	12420	2
503	20241210	103900	119334850	12460	12370	12460	12370	644
504	20241210	103800	111356150	12360	12360	12360	12360	0
505	20241210	103700	111356150	12360	12360	12360	12360	0
506	20241210	103600	111356150	12360	12360	12360	12360	0
507	20241210	103500	111356150	12360	12360	12360	12360	0
508	20241210	103400	111356150	12360	12360	12360	12360	0
509	20241210	103300	111356150	12360	12360	12360	12360	0
510	20241210	103200	111356150	12360	12360	12360	12360	5
511	20241210	103100	111294350	12350	12350	12350	12350	100
512	20241210	103000	110059350	12350	12350	12350	12350	0
513	20241210	102900	110059350	12350	12350	12350	12350	0
514	20241210	102800	110059350	12350	12360	12360	12350	102
515	20241210	102700	108799120	12370	12350	12380	12350	179
516	20241210	102600	106584910	12350	12370	12370	12340	73
517	20241210	102500	105682240	12340	12340	12340	12340	1
518	20241210	102400	105669900	12400	12400	12400	12400	0
519	20241210	102300	105669900	12400	12400	12400	12400	0
520	20241210	102200	105669900	12400	12400	12400	12400	0
521	20241210	102100	105669900	12400	12400	12400	12400	1
522	20241210	102000	105657500	12400	12320	12400	12320	72
523	20241210	101900	104770300	12300	12310	12470	12300	1512
524	20241210	101800	86066050	12290	12290	12290	12290	0
525	20241210	101700	86066050	12290	12290	12290	12290	0
526	20241210	101600	86066050	12290	12320	12320	12290	30
527	20241210	101500	85697110	12320	12320	12320	12320	2
528	20241210	101400	85672470	12300	12300	12300	12300	0
529	20241210	101300	85672470	12300	12300	12300	12300	0
530	20241210	101200	85672470	12300	12310	12310	12300	100
531	20241210	101100	84442190	12320	12320	12320	12320	0
532	20241210	101000	84442190	12320	12320	12320	12320	21
533	20241210	100900	84183470	12330	12330	12330	12330	0
534	20241210	100800	84183470	12330	12330	12330	12330	0
535	20241210	100700	84183470	12330	12320	12330	12320	100
536	20241210	100600	82950920	12300	12300	12300	12300	46
537	20241210	100500	82385120	12320	12320	12320	12320	1
538	20241210	100400	82372800	12310	12310	12310	12310	358
539	20241210	100300	77965820	12310	12310	12310	12310	2
540	20241210	100200	77941200	12300	12300	12300	12300	19
541	20241210	100100	77707500	12310	12310	12310	12310	0
542	20241210	100000	77707500	12310	12310	12310	12310	77
543	20241210	095900	76759630	12310	12310	12310	12310	0
544	20241210	095800	76759630	12310	12310	12310	12310	0
545	20241210	095700	76759630	12310	12310	12310	12310	0
546	20241210	095600	76759630	12310	12310	12310	12310	1
547	20241210	095500	76747320	12300	12310	12310	12300	100
548	20241210	095400	75517280	12320	12320	12320	12320	1
549	20241210	095300	75504960	12320	12320	12320	12320	1
550	20241210	095200	75492640	12320	12320	12320	12320	10
551	20241210	095100	75369440	12320	12300	12320	12300	234
552	20241210	095000	72491220	12290	12290	12290	12290	340
553	20241210	094900	68312620	12280	12280	12280	12280	94
554	20241210	094800	67158300	12280	12280	12280	12280	4
555	20241210	094700	67109180	12280	12280	12280	12280	0
556	20241210	094600	67109180	12280	12270	12280	12260	316
557	20241210	094500	63228870	12270	12240	12270	12240	124
558	20241210	094400	61707490	12240	12230	12240	12230	22
559	20241210	094300	61438240	12230	12230	12230	12230	1
560	20241210	094200	61426010	12220	12220	12220	12220	14
561	20241210	094100	61254930	12210	12210	12210	12210	2
562	20241210	094000	61230510	12220	12210	12220	12210	33
563	20241210	093900	60827530	12180	12210	12210	12180	37
564	20241210	093800	60376420	12220	12230	12230	12200	179
565	20241210	093700	58187320	12220	12220	12220	12220	0
566	20241210	093600	58187320	12220	12220	12220	12220	0
567	20241210	093500	58187320	12220	12210	12220	12200	245
568	20241210	093400	55198040	12230	12230	12230	12230	0
569	20241210	093300	55198040	12230	12230	12230	12230	0
570	20241210	093200	55198040	12230	12240	12240	12230	2
571	20241210	093100	55173570	12220	12240	12240	12220	115
572	20241210	093000	53767970	12270	12270	12270	12270	0
573	20241210	092900	53767970	12270	12270	12270	12270	0
574	20241210	092800	53767970	12270	12270	12270	12270	0
575	20241210	092700	53767970	12270	12260	12270	12250	35
576	20241210	092600	53338840	12280	12280	12280	12280	0
577	20241210	092500	53338840	12280	12280	12280	12280	0
578	20241210	092400	53338840	12280	12280	12280	12280	1
579	20241210	092300	53326560	12240	12190	12240	12190	1343
580	20241210	092200	36937300	12190	12190	12190	12190	0
581	20241210	092100	36937300	12190	12190	12190	12190	0
582	20241210	092000	36937300	12190	12190	12190	12190	0
583	20241210	091900	36937300	12190	12190	12190	12190	0
584	20241210	091800	36937300	12190	12190	12190	12190	5
585	20241210	091700	36876350	12180	12150	12180	12150	2
586	20241210	091600	36852020	12180	12180	12180	12180	9
587	20241210	091500	36742400	12190	12190	12190	12190	1
588	20241210	091400	36730210	12160	12180	12180	12130	80
589	20241210	091300	35758340	12190	12190	12190	12190	1
590	20241210	091200	35746150	12180	12190	12190	12160	202
591	20241210	091100	33285760	12190	12160	12190	12160	186
592	20241210	091000	31018520	12160	12140	12160	12140	17
593	20241210	090900	30811880	12140	12170	12190	12140	35
594	20241210	090800	30386780	12170	12170	12190	12170	48
595	20241210	090700	29802600	12140	12140	12140	12140	893
596	20241210	090600	18961580	12140	12140	12140	12140	0
597	20241210	090500	18961580	12140	12140	12140	12140	82
598	20241210	090400	17966100	12140	12140	12140	12140	10
599	20241210	090300	17844700	12140	12140	12140	12140	50
600	20241210	090200	17237700	12150	12150	12150	12150	0
601	20241210	090100	17237700	12150	12150	12150	12150	0
602	20241210	090000	17237700	12150	12000	12150	12000	1436