KissMeData/018250/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190500	361423750	13400	13400	13400	13400	188
3	20241205	190400	361423750	13400	13400	13400	13400	0
4	20241205	190300	361423750	13400	13400	13400	13400	0
5	20241205	190200	361423750	13400	13400	13400	13400	0
6	20241205	190100	361423750	13400	13400	13400	13400	0
7	20241205	190000	361423750	13400	13400	13400	13400	0
8	20241205	185900	361423750	13400	13400	13400	13400	0
9	20241205	185800	361423750	13400	13400	13400	13400	0
10	20241205	185700	361423750	13400	13400	13400	13400	0
11	20241205	185600	361423750	13400	13400	13400	13400	0
12	20241205	185500	361423750	13400	13400	13400	13400	0
13	20241205	185400	361423750	13400	13400	13400	13400	0
14	20241205	185300	361423750	13400	13400	13400	13400	0
15	20241205	185200	361423750	13400	13400	13400	13400	0
16	20241205	185100	361423750	13400	13400	13400	13400	0
17	20241205	185000	361423750	13400	13400	13400	13400	0
18	20241205	184900	361423750	13400	13400	13400	13400	0
19	20241205	184800	361423750	13400	13400	13400	13400	0
20	20241205	184700	361423750	13400	13400	13400	13400	0
21	20241205	184600	361423750	13400	13400	13400	13400	0
22	20241205	184500	361423750	13400	13400	13400	13400	0
23	20241205	184400	361423750	13400	13400	13400	13400	0
24	20241205	184300	361423750	13400	13400	13400	13400	0
25	20241205	184200	361423750	13400	13400	13400	13400	0
26	20241205	184100	361423750	13400	13400	13400	13400	0
27	20241205	184000	361423750	13400	13400	13400	13400	0
28	20241205	183900	361423750	13400	13400	13400	13400	0
29	20241205	183800	361423750	13400	13400	13400	13400	0
30	20241205	183700	361423750	13400	13400	13400	13400	0
31	20241205	183600	361423750	13400	13400	13400	13400	0
32	20241205	183500	361423750	13400	13400	13400	13400	188
33	20241205	183400	361423750	13400	13400	13400	13400	0
34	20241205	183300	361423750	13400	13400	13400	13400	0
35	20241205	183200	361423750	13400	13400	13400	13400	0
36	20241205	183100	361423750	13400	13400	13400	13400	0
37	20241205	183000	361423750	13400	13400	13400	13400	0
38	20241205	182900	361423750	13400	13400	13400	13400	0
39	20241205	182800	361423750	13400	13400	13400	13400	0
40	20241205	182700	361423750	13400	13400	13400	13400	0
41	20241205	182600	361423750	13400	13400	13400	13400	0
42	20241205	182500	361423750	13400	13400	13400	13400	0
43	20241205	182400	361423750	13400	13400	13400	13400	0
44	20241205	182300	361423750	13400	13400	13400	13400	0
45	20241205	182200	361423750	13400	13400	13400	13400	0
46	20241205	182100	361423750	13400	13400	13400	13400	0
47	20241205	182000	361423750	13400	13400	13400	13400	0
48	20241205	181900	361423750	13400	13400	13400	13400	0
49	20241205	181800	361423750	13400	13400	13400	13400	0
50	20241205	181700	361423750	13400	13400	13400	13400	0
51	20241205	181600	361423750	13400	13400	13400	13400	0
52	20241205	181500	361423750	13400	13400	13400	13400	0
53	20241205	181400	361423750	13400	13400	13400	13400	0
54	20241205	181300	361423750	13400	13400	13400	13400	0
55	20241205	181200	361423750	13400	13400	13400	13400	0
56	20241205	181100	361423750	13400	13400	13400	13400	0
57	20241205	181000	361423750	13400	13400	13400	13400	0
58	20241205	180900	361423750	13400	13400	13400	13400	0
59	20241205	180800	361423750	13400	13400	13400	13400	0
60	20241205	180700	361423750	13400	13400	13400	13400	0
61	20241205	180600	361423750	13400	13400	13400	13400	0
62	20241205	180500	361423750	13400	13400	13400	13400	188
63	20241205	180400	361423750	13400	13400	13400	13400	0
64	20241205	180300	361423750	13400	13400	13400	13400	0
65	20241205	180200	361423750	13400	13400	13400	13400	0
66	20241205	180100	361423750	13400	13400	13400	13400	0
67	20241205	180000	361423750	13400	13400	13400	13400	0
68	20241205	175900	361423750	13400	13400	13400	13400	0
69	20241205	175800	361423750	13400	13400	13400	13400	0
70	20241205	175700	361423750	13400	13400	13400	13400	0
71	20241205	175600	361423750	13400	13400	13400	13400	0
72	20241205	175500	361423750	13400	13400	13400	13400	0
73	20241205	175400	361423750	13400	13400	13400	13400	0
74	20241205	175300	361423750	13400	13400	13400	13400	0
75	20241205	175200	361423750	13400	13400	13400	13400	0
76	20241205	175100	361423750	13400	13400	13400	13400	0
77	20241205	175000	361423750	13400	13400	13400	13400	0
78	20241205	174900	361423750	13400	13400	13400	13400	0
79	20241205	174800	361423750	13400	13400	13400	13400	0
80	20241205	174700	361423750	13400	13400	13400	13400	0
81	20241205	174600	361423750	13400	13400	13400	13400	0
82	20241205	174500	361423750	13400	13400	13400	13400	0
83	20241205	174400	361423750	13400	13400	13400	13400	0
84	20241205	174300	361423750	13400	13400	13400	13400	0
85	20241205	174200	361423750	13400	13400	13400	13400	0
86	20241205	174100	361423750	13400	13400	13400	13400	0
87	20241205	174000	361423750	13400	13400	13400	13400	0
88	20241205	173900	361423750	13400	13400	13400	13400	0
89	20241205	173800	361423750	13400	13400	13400	13400	0
90	20241205	173700	361423750	13400	13400	13400	13400	0
91	20241205	173600	361423750	13400	13400	13400	13400	0
92	20241205	173500	361423750	13400	13400	13400	13400	188
93	20241205	173400	361423750	13400	13400	13400	13400	0
94	20241205	173300	361423750	13400	13400	13400	13400	0
95	20241205	173200	361423750	13400	13400	13400	13400	0
96	20241205	173100	361423750	13400	13400	13400	13400	0
97	20241205	173000	361423750	13400	13400	13400	13400	0
98	20241205	172900	361423750	13400	13400	13400	13400	0
99	20241205	172800	361423750	13400	13400	13400	13400	0
100	20241205	172700	361423750	13400	13400	13400	13400	0
101	20241205	172600	361423750	13400	13400	13400	13400	0
102	20241205	172500	361423750	13400	13400	13400	13400	0
103	20241205	172400	361423750	13400	13400	13400	13400	0
104	20241205	172300	361423750	13400	13400	13400	13400	0
105	20241205	172200	361423750	13400	13400	13400	13400	0
106	20241205	172100	361423750	13400	13400	13400	13400	0
107	20241205	172000	361423750	13400	13400	13400	13400	0
108	20241205	171900	361423750	13400	13400	13400	13400	0
109	20241205	171800	361423750	13400	13400	13400	13400	0
110	20241205	171700	361423750	13400	13400	13400	13400	0
111	20241205	171600	361423750	13400	13400	13400	13400	0
112	20241205	171500	361423750	13400	13400	13400	13400	0
113	20241205	171400	361423750	13400	13400	13400	13400	0
114	20241205	171300	361423750	13400	13400	13400	13400	0
115	20241205	171200	361423750	13400	13400	13400	13400	0
116	20241205	171100	361423750	13400	13400	13400	13400	0
117	20241205	171000	361423750	13400	13400	13400	13400	0
118	20241205	170900	361423750	13400	13400	13400	13400	0
119	20241205	170800	361423750	13400	13400	13400	13400	0
120	20241205	170700	361423750	13400	13400	13400	13400	0
121	20241205	170600	361423750	13400	13400	13400	13400	0
122	20241205	170500	361423750	13400	13400	13400	13400	188
123	20241205	170400	361423750	13400	13400	13400	13400	0
124	20241205	170300	361423750	13400	13400	13400	13400	0
125	20241205	170200	361423750	13400	13400	13400	13400	0
126	20241205	170100	361423750	13400	13400	13400	13400	0
127	20241205	170000	361423750	13400	13400	13400	13400	0
128	20241205	165900	361423750	13400	13400	13400	13400	0
129	20241205	165800	361423750	13400	13400	13400	13400	0
130	20241205	165700	361423750	13400	13400	13400	13400	0
131	20241205	165600	361423750	13400	13400	13400	13400	0
132	20241205	165500	361423750	13400	13400	13400	13400	0
133	20241205	165400	361423750	13400	13400	13400	13400	0
134	20241205	165300	361423750	13400	13400	13400	13400	0
135	20241205	165200	361423750	13400	13400	13400	13400	0
136	20241205	165100	361423750	13400	13400	13400	13400	0
137	20241205	165000	361423750	13400	13400	13400	13400	0
138	20241205	164900	361423750	13400	13400	13400	13400	0
139	20241205	164800	361423750	13400	13400	13400	13400	0
140	20241205	164700	361423750	13400	13400	13400	13400	0
141	20241205	164600	361423750	13400	13400	13400	13400	0
142	20241205	164500	361423750	13400	13400	13400	13400	0
143	20241205	164400	361423750	13400	13400	13400	13400	0
144	20241205	164300	361423750	13400	13400	13400	13400	0
145	20241205	164200	361423750	13400	13400	13400	13400	0
146	20241205	164100	361423750	13400	13400	13400	13400	0
147	20241205	164000	361423750	13400	13400	13400	13400	0
148	20241205	163900	361423750	13400	13400	13400	13400	0
149	20241205	163800	361423750	13400	13400	13400	13400	0
150	20241205	163700	361423750	13400	13400	13400	13400	0
151	20241205	163600	361423750	13400	13400	13400	13400	0
152	20241205	163500	361423750	13400	13400	13400	13400	188
153	20241205	163400	361423750	13400	13400	13400	13400	0
154	20241205	163300	361423750	13400	13400	13400	13400	0
155	20241205	163200	361423750	13400	13400	13400	13400	0
156	20241205	163100	361423750	13400	13400	13400	13400	0
157	20241205	163000	361423750	13400	13400	13400	13400	0
158	20241205	162900	361423750	13400	13400	13400	13400	0
159	20241205	162800	361423750	13400	13400	13400	13400	0
160	20241205	162700	361423750	13400	13400	13400	13400	0
161	20241205	162600	361423750	13400	13400	13400	13400	0
162	20241205	162500	361423750	13400	13400	13400	13400	0
163	20241205	162400	361423750	13400	13400	13400	13400	0
164	20241205	162300	361423750	13400	13400	13400	13400	0
165	20241205	162200	361423750	13400	13400	13400	13400	0
166	20241205	162100	361423750	13400	13400	13400	13400	0
167	20241205	162000	361423750	13400	13400	13400	13400	0
168	20241205	161900	361423750	13400	13400	13400	13400	0
169	20241205	161800	361423750	13400	13400	13400	13400	0
170	20241205	161700	361423750	13400	13400	13400	13400	0
171	20241205	161600	361423750	13400	13400	13400	13400	0
172	20241205	161500	361423750	13400	13400	13400	13400	0
173	20241205	161400	361423750	13400	13400	13400	13400	0
174	20241205	161300	361423750	13400	13400	13400	13400	0
175	20241205	161200	361423750	13400	13400	13400	13400	0
176	20241205	161100	361423750	13400	13400	13400	13400	0
177	20241205	161000	361423750	13400	13400	13400	13400	0
178	20241205	160900	361423750	13400	13400	13400	13400	0
179	20241205	160800	361423750	13400	13400	13400	13400	0
180	20241205	160700	361423750	13400	13400	13400	13400	0
181	20241205	160600	361423750	13400	13400	13400	13400	0
182	20241205	160500	361423750	13400	13400	13400	13400	188
183	20241205	160400	361423750	13400	13400	13400	13400	0
184	20241205	160300	361423750	13400	13400	13400	13400	0
185	20241205	160200	361423750	13400	13400	13400	13400	0
186	20241205	160100	361423750	13400	13400	13400	13400	0
187	20241205	160000	361423750	13400	13400	13400	13400	0
188	20241205	155900	361423750	13400	13400	13400	13400	0
189	20241205	155800	361423750	13400	13400	13400	13400	0
190	20241205	155700	361423750	13400	13400	13400	13400	0
191	20241205	155600	361423750	13400	13400	13400	13400	0
192	20241205	155500	361423750	13400	13400	13400	13400	0
193	20241205	155400	361423750	13400	13400	13400	13400	0
194	20241205	155300	361423750	13400	13400	13400	13400	0
195	20241205	155200	361423750	13400	13400	13400	13400	0
196	20241205	155100	361423750	13400	13400	13400	13400	0
197	20241205	155000	361423750	13400	13400	13400	13400	0
198	20241205	154900	361423750	13400	13400	13400	13400	0
199	20241205	154800	361423750	13400	13400	13400	13400	0
200	20241205	154700	361423750	13400	13400	13400	13400	0
201	20241205	154600	361423750	13400	13400	13400	13400	0
202	20241205	154500	361423750	13400	13400	13400	13400	0
203	20241205	154400	361423750	13400	13400	13400	13400	0
204	20241205	154300	361423750	13400	13400	13400	13400	0
205	20241205	154200	361423750	13400	13400	13400	13400	0
206	20241205	154100	361423750	13400	13400	13400	13400	0
207	20241205	154000	361423750	13400	13400	13400	13400	0
208	20241205	153900	361423750	13400	13400	13400	13400	0
209	20241205	153800	361423750	13400	13400	13400	13400	0
210	20241205	153700	361423750	13400	13400	13400	13400	0
211	20241205	153600	361423750	13400	13400	13400	13400	0
212	20241205	153500	361423750	13400	13400	13400	13400	188
213	20241205	153400	361423750	13400	13400	13400	13400	0
214	20241205	153300	361423750	13400	13400	13400	13400	0
215	20241205	153200	361423750	13400	13400	13400	13400	0
216	20241205	153100	361423750	13400	13400	13400	13400	0
217	20241205	153000	361423750	13400	13400	13400	13400	188
218	20241205	152900	358904550	13390	13390	13390	13390	0
219	20241205	152800	358904550	13390	13390	13390	13390	0
220	20241205	152700	358904550	13390	13390	13390	13390	0
221	20241205	152600	358904550	13390	13390	13390	13390	0
222	20241205	152500	358904550	13390	13390	13390	13390	0
223	20241205	152400	358904550	13390	13390	13390	13390	0
224	20241205	152300	358904550	13390	13390	13390	13390	0
225	20241205	152200	358904550	13390	13390	13390	13390	0
226	20241205	152100	358904550	13390	13390	13390	13390	0
227	20241205	152000	358904550	13390	13390	13390	13390	0
228	20241205	151900	358904550	13390	13400	13400	13380	519
229	20241205	151800	351959630	13390	13400	13400	13390	216
230	20241205	151700	349067370	13390	13400	13400	13390	21
231	20241205	151600	348786120	13390	13400	13400	13390	523
232	20241205	151500	341782970	13400	13400	13400	13400	4
233	20241205	151400	341729370	13400	13410	13410	13400	102
234	20241205	151300	340361570	13410	13410	13410	13410	0
235	20241205	151200	340361570	13410	13410	13410	13410	487
236	20241205	151100	333830900	13380	13390	13390	13380	61
237	20241205	151000	333014120	13410	13410	13410	13410	148
238	20241205	150900	331029440	13390	13390	13390	13390	0
239	20241205	150800	331029440	13390	13390	13390	13390	2
240	20241205	150700	331002660	13390	13400	13400	13380	101
241	20241205	150600	329650660	13400	13400	13400	13400	15
242	20241205	150500	329449660	13410	13410	13410	13410	1
243	20241205	150400	329436250	13400	13400	13400	13400	6
244	20241205	150300	329355850	13400	13400	13400	13400	25
245	20241205	150200	329020850	13400	13390	13400	13390	17
246	20241205	150100	328793070	13400	13400	13400	13390	162
247	20241205	150000	326623860	13390	13400	13400	13390	3
248	20241205	145900	326583670	13410	13410	13410	13410	5
249	20241205	145800	326516620	13410	13400	13410	13400	969
250	20241205	145700	313532000	13410	13410	13410	13410	13
251	20241205	145600	313357670	13410	13410	13410	13410	0
252	20241205	145500	313357670	13410	13410	13410	13410	9
253	20241205	145400	313236980	13410	13410	13410	13410	3
254	20241205	145300	313196750	13400	13400	13400	13400	286
255	20241205	145200	309364350	13400	13400	13400	13400	5
256	20241205	145100	309297350	13400	13400	13400	13400	14
257	20241205	145000	309109750	13400	13400	13400	13400	4
258	20241205	144900	309056150	13400	13400	13400	13380	434
259	20241205	144800	303241170	13410	13430	13430	13410	115
260	20241205	144700	301698880	13420	13420	13460	13410	92
261	20241205	144600	300464340	13460	13430	13460	13430	9
262	20241205	144500	300343380	13430	13450	13450	13430	173
263	20241205	144400	298019040	13480	13480	13480	13480	0
264	20241205	144300	298019040	13480	13470	13480	13410	1327
265	20241205	144200	280206350	13460	13470	13470	13460	200
266	20241205	144100	277514340	13470	13470	13470	13470	15
267	20241205	144000	277312290	13450	13450	13450	13450	0
268	20241205	143900	277312290	13450	13500	13500	13450	2350
269	20241205	143800	245672520	13500	13500	13500	13500	4
270	20241205	143700	245618520	13500	13520	13520	13500	164
271	20241205	143600	243402960	13520	13520	13520	13520	3
272	20241205	143500	243362400	13510	13510	13510	13510	0
273	20241205	143400	243362400	13510	13510	13510	13510	125
274	20241205	143300	241673650	13510	13510	13510	13510	100
275	20241205	143200	240322650	13520	13520	13520	13520	50
276	20241205	143100	239646650	13520	13520	13520	13520	50
277	20241205	143000	238970650	13520	13520	13520	13520	0
278	20241205	142900	238970650	13520	13520	13520	13520	0
279	20241205	142800	238970650	13520	13520	13520	13520	0
280	20241205	142700	238970650	13520	13520	13520	13520	0
281	20241205	142600	238970650	13520	13520	13520	13520	0
282	20241205	142500	238970650	13520	13520	13520	13520	21
283	20241205	142400	238686730	13520	13520	13520	13520	0
284	20241205	142300	238686730	13520	13520	13520	13520	0
285	20241205	142200	238686730	13520	13520	13520	13520	218
286	20241205	142100	235739370	13520	13520	13520	13520	72
287	20241205	142000	234765930	13520	13520	13520	13520	0
288	20241205	141900	234765930	13520	13520	13520	13520	0
289	20241205	141800	234765930	13520	13520	13520	13520	0
290	20241205	141700	234765930	13520	13520	13520	13520	0
291	20241205	141600	234765930	13520	13520	13520	13520	0
292	20241205	141500	234765930	13520	13520	13520	13520	0
293	20241205	141400	234765930	13520	13520	13520	13520	0
294	20241205	141300	234765930	13520	13520	13520	13520	0
295	20241205	141200	234765930	13520	13520	13520	13520	277
296	20241205	141100	231020890	13530	13530	13530	13530	0
297	20241205	141000	231020890	13530	13540	13540	13530	273
298	20241205	140900	227324970	13540	13540	13540	13540	0
299	20241205	140800	227324970	13540	13540	13540	13540	20
300	20241205	140700	227054170	13540	13540	13540	13540	0
301	20241205	140600	227054170	13540	13540	13540	13540	0
302	20241205	140500	227054170	13540	13540	13540	13540	0
303	20241205	140400	227054170	13540	13540	13540	13540	207
304	20241205	140300	224251390	13540	13540	13540	13540	0
305	20241205	140200	224251390	13540	13540	13540	13540	0
306	20241205	140100	224251390	13540	13540	13540	13540	0
307	20241205	140000	224251390	13540	13540	13540	13540	1
308	20241205	135900	224237850	13570	13570	13570	13570	0
309	20241205	135800	224237850	13570	13570	13570	13570	5
310	20241205	135700	224170000	13570	13570	13570	13570	0
311	20241205	135600	224170000	13570	13570	13570	13570	0
312	20241205	135500	224170000	13570	13570	13570	13570	0
313	20241205	135400	224170000	13570	13570	13570	13570	0
314	20241205	135300	224170000	13570	13570	13570	13570	3
315	20241205	135200	224129290	13570	13570	13570	13570	0
316	20241205	135100	224129290	13570	13570	13570	13570	0
317	20241205	135000	224129290	13570	13570	13570	13570	10
318	20241205	134900	223993590	13570	13570	13570	13570	0
319	20241205	134800	223993590	13570	13570	13570	13570	0
320	20241205	134700	223993590	13570	13570	13570	13570	0
321	20241205	134600	223993590	13570	13570	13570	13570	262
322	20241205	134500	220438250	13530	13540	13540	13530	276
323	20241205	134400	216703250	13540	13540	13540	13540	1
324	20241205	134300	216689710	13570	13570	13570	13570	4
325	20241205	134200	216635430	13580	13580	13580	13580	0
326	20241205	134100	216635430	13580	13580	13580	13580	0
327	20241205	134000	216635430	13580	13560	13580	13560	120
328	20241205	133900	215007000	13560	13560	13560	13560	101
329	20241205	133800	213637440	13560	13560	13560	13560	0
330	20241205	133700	213637440	13560	13560	13560	13560	0
331	20241205	133600	213637440	13560	13560	13560	13560	0
332	20241205	133500	213637440	13560	13560	13560	13560	0
333	20241205	133400	213637440	13560	13560	13560	13560	0
334	20241205	133300	213637440	13560	13560	13560	13560	0
335	20241205	133200	213637440	13560	13560	13560	13560	2
336	20241205	133100	213610320	13560	13560	13560	13560	0
337	20241205	133000	213610320	13560	13560	13560	13560	0
338	20241205	132900	213610320	13560	13560	13560	13560	0
339	20241205	132800	213610320	13560	13560	13560	13560	7
340	20241205	132700	213515400	13540	13540	13540	13540	0
341	20241205	132600	213515400	13540	13560	13560	13540	7
342	20241205	132500	213420580	13560	13560	13560	13560	0
343	20241205	132400	213420580	13560	13560	13560	13560	0
344	20241205	132300	213420580	13560	13530	13560	13530	17
345	20241205	132200	213190360	13540	13540	13540	13540	0
346	20241205	132100	213190360	13540	13540	13540	13540	0
347	20241205	132000	213190360	13540	13540	13540	13540	0
348	20241205	131900	213190360	13540	13540	13540	13540	0
349	20241205	131800	213190360	13540	13540	13540	13540	2
350	20241205	131700	213163280	13540	13540	13540	13540	36
351	20241205	131600	212675840	13560	13560	13560	13560	1
352	20241205	131500	212662280	13540	13540	13540	13540	9
353	20241205	131400	212540420	13540	13540	13540	13540	0
354	20241205	131300	212540420	13540	13540	13540	13540	0
355	20241205	131200	212540420	13540	13540	13540	13540	0
356	20241205	131100	212540420	13540	13540	13540	13540	0
357	20241205	131000	212540420	13540	13540	13540	13540	0
358	20241205	130900	212540420	13540	13540	13540	13540	5
359	20241205	130800	212472720	13540	13540	13540	13540	0
360	20241205	130700	212472720	13540	13540	13540	13540	0
361	20241205	130600	212472720	13540	13540	13540	13540	0
362	20241205	130500	212472720	13540	13540	13540	13540	90
363	20241205	130400	211254120	13540	13540	13540	13540	0
364	20241205	130300	211254120	13540	13540	13540	13540	100
365	20241205	130200	209900120	13550	13550	13550	13550	0
366	20241205	130100	209900120	13550	13550	13550	13550	334
367	20241205	130000	205374420	13560	13570	13570	13560	157
368	20241205	125900	203244720	13570	13580	13580	13570	200
369	20241205	125800	200529850	13600	13600	13600	13600	1
370	20241205	125700	200516250	13600	13600	13600	13600	7
371	20241205	125600	200421050	13600	13600	13600	13600	0
372	20241205	125500	200421050	13600	13600	13600	13600	0
373	20241205	125400	200421050	13600	13600	13600	13600	2
374	20241205	125300	200393850	13600	13600	13600	13600	12
375	20241205	125200	200230650	13600	13600	13600	13600	0
376	20241205	125100	200230650	13600	13600	13600	13600	0
377	20241205	125000	200230650	13600	13600	13600	13600	0
378	20241205	124900	200230650	13600	13600	13600	13600	0
379	20241205	124800	200230650	13600	13600	13600	13600	1
380	20241205	124700	200217050	13580	13580	13580	13580	9
381	20241205	124600	200094830	13600	13600	13600	13600	0
382	20241205	124500	200094830	13600	13600	13600	13600	0
383	20241205	124400	200094830	13600	13600	13600	13600	1
384	20241205	124300	200081230	13600	13590	13600	13580	832
385	20241205	124200	188782610	13580	13580	13580	13580	0
386	20241205	124100	188782610	13580	13580	13580	13580	0
387	20241205	124000	188782610	13580	13580	13580	13580	22
388	20241205	123900	188483850	13610	13610	13610	13610	1
389	20241205	123800	188470240	13610	13610	13610	13610	0
390	20241205	123700	188470240	13610	13610	13610	13610	1
391	20241205	123600	188456630	13620	13620	13620	13620	0
392	20241205	123500	188456630	13620	13620	13620	13620	0
393	20241205	123400	188456630	13620	13620	13620	13620	2
394	20241205	123300	188429390	13590	13590	13590	13590	15
395	20241205	123200	188225540	13600	13600	13600	13600	628
396	20241205	123100	179684740	13630	13630	13630	13630	0
397	20241205	123000	179684740	13630	13630	13630	13630	0
398	20241205	122900	179684740	13630	13630	13630	13630	1
399	20241205	122800	179671110	13630	13590	13630	13590	10
400	20241205	122700	179534850	13630	13630	13630	13630	0
401	20241205	122600	179534850	13630	13630	13630	13630	0
402	20241205	122500	179534850	13630	13630	13630	13630	0
403	20241205	122400	179534850	13630	13590	13630	13590	3
404	20241205	122300	179494000	13630	13630	13630	13630	0
405	20241205	122200	179494000	13630	13630	13630	13630	0
406	20241205	122100	179494000	13630	13630	13630	13630	0
407	20241205	122000	179494000	13630	13630	13630	13630	2
408	20241205	121900	179466740	13630	13630	13630	13630	1
409	20241205	121800	179453110	13580	13580	13580	13580	0
410	20241205	121700	179453110	13580	13580	13580	13580	0
411	20241205	121600	179453110	13580	13580	13580	13580	20
412	20241205	121500	179181510	13580	13580	13580	13580	0
413	20241205	121400	179181510	13580	13630	13630	13580	23
414	20241205	121300	178869020	13580	13590	13590	13580	14
415	20241205	121200	178678770	13630	13630	13630	13630	37
416	20241205	121100	178174460	13630	13630	13630	13630	0
417	20241205	121000	178174460	13630	13630	13630	13630	0
418	20241205	120900	178174460	13630	13630	13630	13630	1
419	20241205	120800	178160830	13630	13630	13630	13630	0
420	20241205	120700	178160830	13630	13630	13630	13630	0
421	20241205	120600	178160830	13630	13630	13630	13630	0
422	20241205	120500	178160830	13630	13630	13630	13630	0
423	20241205	120400	178160830	13630	13630	13630	13630	2
424	20241205	120300	178133570	13580	13590	13590	13580	134
425	20241205	120200	176312650	13590	13590	13590	13590	126
426	20241205	120100	174600310	13590	13590	13590	13590	0
427	20241205	120000	174600310	13590	13650	13650	13590	12
428	20241205	115900	174437160	13650	13650	13650	13650	0
429	20241205	115800	174437160	13650	13650	13650	13650	0
430	20241205	115700	174437160	13650	13650	13650	13650	0
431	20241205	115600	174437160	13650	13650	13650	13650	0
432	20241205	115500	174437160	13650	13590	13650	13590	223
433	20241205	115400	171393270	13650	13650	13650	13650	10
434	20241205	115300	171256770	13650	13650	13650	13650	0
435	20241205	115200	171256770	13650	13650	13650	13650	0
436	20241205	115100	171256770	13650	13650	13650	13650	0
437	20241205	115000	171256770	13650	13650	13650	13650	10
438	20241205	114900	171120270	13580	13580	13580	13580	0
439	20241205	114800	171120270	13580	13580	13580	13580	0
440	20241205	114700	171120270	13580	13580	13580	13580	0
441	20241205	114600	171120270	13580	13580	13580	13580	0
442	20241205	114500	171120270	13580	13590	13660	13580	132
443	20241205	114400	169327080	13590	13590	13590	13590	1
444	20241205	114300	169313490	13600	13600	13600	13600	64
445	20241205	114200	168443090	13650	13650	13650	13650	0
446	20241205	114100	168443090	13650	13650	13650	13650	10
447	20241205	114000	168306590	13650	13650	13650	13650	2
448	20241205	113900	168279290	13600	13600	13600	13600	0
449	20241205	113800	168279290	13600	13600	13600	13600	0
450	20241205	113700	168279290	13600	13600	13600	13600	1
451	20241205	113600	168265690	13600	13600	13600	13600	0
452	20241205	113500	168265690	13600	13600	13600	13600	2
453	20241205	113400	168238490	13590	13590	13590	13590	0
454	20241205	113300	168238490	13590	13590	13590	13590	0
455	20241205	113200	168238490	13590	13600	13600	13590	91
456	20241205	113100	167000960	13600	13600	13600	13600	0
457	20241205	113000	167000960	13600	13600	13600	13600	1
458	20241205	112900	166987360	13600	13600	13600	13600	0
459	20241205	112800	166987360	13600	13600	13600	13600	0
460	20241205	112700	166987360	13600	13600	13600	13600	0
461	20241205	112600	166987360	13600	13600	13600	13600	2
462	20241205	112500	166960160	13590	13600	13600	13590	255
463	20241205	112400	163492830	13600	13600	13600	13600	0
464	20241205	112300	163492830	13600	13600	13600	13600	32
465	20241205	112200	163057630	13650	13650	13650	13650	0
466	20241205	112100	163057630	13650	13650	13650	13650	1
467	20241205	112000	163043980	13660	13660	13660	13660	0
468	20241205	111900	163043980	13660	13660	13660	13660	0
469	20241205	111800	163043980	13660	13660	13660	13660	0
470	20241205	111700	163043980	13660	13660	13660	13660	0
471	20241205	111600	163043980	13660	13660	13660	13660	28
472	20241205	111500	162661500	13650	13650	13650	13650	0
473	20241205	111400	162661500	13650	13650	13650	13650	0
474	20241205	111300	162661500	13650	13650	13650	13650	0
475	20241205	111200	162661500	13650	13650	13650	13650	0
476	20241205	111100	162661500	13650	13650	13650	13650	180
477	20241205	111000	160204500	13650	13650	13650	13650	0
478	20241205	110900	160204500	13650	13650	13650	13650	0
479	20241205	110800	160204500	13650	13640	13650	13640	10
480	20241205	110700	160068030	13640	13640	13640	13640	0
481	20241205	110600	160068030	13640	13640	13640	13640	2
482	20241205	110500	160040750	13640	13640	13640	13640	0
483	20241205	110400	160040750	13640	13640	13640	13640	1
484	20241205	110300	160027110	13640	13640	13640	13640	0
485	20241205	110200	160027110	13640	13640	13640	13640	0
486	20241205	110100	160027110	13640	13640	13640	13640	501
487	20241205	110000	153193470	13630	13630	13630	13630	0
488	20241205	105900	153193470	13630	13630	13630	13630	0
489	20241205	105800	153193470	13630	13630	13630	13630	50
490	20241205	105700	152511970	13630	13630	13630	13630	0
491	20241205	105600	152511970	13630	13630	13630	13630	1
492	20241205	105500	152498340	13620	13580	13620	13580	21
493	20241205	105400	152212400	13620	13620	13620	13620	0
494	20241205	105300	152212400	13620	13620	13620	13620	0
495	20241205	105200	152212400	13620	13620	13620	13620	1
496	20241205	105100	152198780	13620	13620	13620	13620	0
497	20241205	105000	152198780	13620	13620	13620	13620	0
498	20241205	104900	152198780	13620	13620	13620	13620	0
499	20241205	104800	152198780	13620	13620	13620	13620	0
500	20241205	104700	152198780	13620	13620	13620	13620	1
501	20241205	104600	152185160	13620	13620	13620	13620	0
502	20241205	104500	152185160	13620	13620	13620	13620	5
503	20241205	104400	152117060	13610	13610	13610	13610	0
504	20241205	104300	152117060	13610	13600	13610	13600	3
505	20241205	104200	152076240	13640	13600	13640	13600	101
506	20241205	104100	150702600	13600	13600	13600	13600	0
507	20241205	104000	150702600	13600	13600	13600	13600	0
508	20241205	103900	150702600	13600	13600	13600	13600	0
509	20241205	103800	150702600	13600	13600	13600	13600	0
510	20241205	103700	150702600	13600	13590	13600	13590	149
511	20241205	103600	148676210	13590	13590	13590	13590	13
512	20241205	103500	148499540	13590	13590	13590	13590	0
513	20241205	103400	148499540	13590	13590	13590	13590	0
514	20241205	103300	148499540	13590	13590	13590	13590	0
515	20241205	103200	148499540	13590	13590	13590	13590	1
516	20241205	103100	148485950	13580	13580	13580	13580	61
517	20241205	103000	147657570	13570	13580	13580	13570	174
518	20241205	102900	145295390	13580	13580	13580	13580	0
519	20241205	102800	145295390	13580	13580	13580	13580	0
520	20241205	102700	145295390	13580	13580	13580	13580	52
521	20241205	102600	144589230	13580	13560	13580	13560	25
522	20241205	102500	144250030	13580	13580	13580	13580	0
523	20241205	102400	144250030	13580	13580	13580	13580	0
524	20241205	102300	144250030	13580	13580	13580	13580	30
525	20241205	102200	143842630	13580	13580	13580	13580	1
526	20241205	102100	143829050	13580	13580	13580	13580	0
527	20241205	102000	143829050	13580	13580	13580	13580	0
528	20241205	101900	143829050	13580	13580	13580	13580	100
529	20241205	101800	142471050	13600	13600	13600	13600	1
530	20241205	101700	142457450	13600	13520	13600	13520	21
531	20241205	101600	142173450	13520	13520	13520	13520	104
532	20241205	101500	140767370	13520	13530	13530	13520	50
533	20241205	101400	140091010	13600	13600	13600	13600	0
534	20241205	101300	140091010	13600	13600	13600	13600	32
535	20241205	101200	139655810	13600	13600	13600	13600	10
536	20241205	101100	139519810	13600	13590	13600	13590	11
537	20241205	101000	139370240	13600	13600	13600	13600	2
538	20241205	100900	139343040	13640	13640	13640	13640	0
539	20241205	100800	139343040	13640	13640	13640	13640	1
540	20241205	100700	139329400	13520	13560	13560	13520	14
541	20241205	100600	139139720	13650	13500	13650	13450	1294
542	20241205	100500	121680550	13500	13500	13500	13500	140
543	20241205	100400	119790550	13500	13540	13540	13490	2570
544	20241205	100300	85076100	13550	13550	13550	13550	1
545	20241205	100200	85062550	13550	13550	13550	13540	178
546	20241205	100100	82652160	13550	13550	13550	13540	289
547	20241205	100000	78736930	13550	13560	13560	13550	222
548	20241205	095900	75728140	13590	13600	13600	13570	550
549	20241205	095800	68255060	13600	13650	13650	13600	33
550	20241205	095700	67806070	13610	13610	13610	13610	0
551	20241205	095600	67806070	13610	13610	13610	13610	0
552	20241205	095500	67806070	13610	13650	13650	13610	79
553	20241205	095400	66730840	13650	13650	13650	13650	0
554	20241205	095300	66730840	13650	13650	13650	13650	2
555	20241205	095200	66703540	13610	13610	13610	13610	200
556	20241205	095100	63981540	13620	13620	13620	13620	5
557	20241205	095000	63913440	13650	13650	13650	13650	0
558	20241205	094900	63913440	13650	13650	13650	13650	0
559	20241205	094800	63913440	13650	13650	13650	13650	1
560	20241205	094700	63899790	13660	13660	13660	13660	2
561	20241205	094600	63872470	13600	13660	13660	13600	349
562	20241205	094500	59119710	13660	13660	13660	13660	1
563	20241205	094400	59106050	13620	13660	13660	13620	106
564	20241205	094300	57658730	13690	13620	13690	13600	154
565	20241205	094200	55562850	13690	13690	13690	13690	0
566	20241205	094100	55562850	13690	13690	13690	13690	4
567	20241205	094000	55508090	13690	13690	13690	13690	0
568	20241205	093900	55508090	13690	13690	13690	13690	0
569	20241205	093800	55508090	13690	13690	13690	13690	4
570	20241205	093700	55453330	13610	13610	13610	13610	0
571	20241205	093600	55453330	13610	13610	13610	13610	12
572	20241205	093500	55290010	13700	13700	13700	13700	0
573	20241205	093400	55290010	13700	13700	13700	13700	3
574	20241205	093300	55248910	13700	13700	13700	13700	50
575	20241205	093200	54563910	13700	13700	13700	13610	48
576	20241205	093100	53908430	13720	13720	13720	13720	0
577	20241205	093000	53908430	13720	13720	13720	13720	0
578	20241205	092900	53908430	13720	13670	13730	13670	121
579	20241205	092800	52249510	13670	13670	13670	13670	1
580	20241205	092700	52235840	13700	13700	13700	13700	0
581	20241205	092600	52235840	13700	13700	13700	13700	3
582	20241205	092500	52194740	13730	13730	13730	13730	0
583	20241205	092400	52194740	13730	13600	13730	13570	313
584	20241205	092300	47940580	13610	13600	13610	13600	97
585	20241205	092200	46621300	13600	13630	13630	13600	766
586	20241205	092100	36197800	13640	13640	13640	13640	106
587	20241205	092000	34751960	13680	13680	13680	13680	2
588	20241205	091900	34724600	13680	13680	13680	13680	1
589	20241205	091800	34710920	13680	13680	13680	13680	0
590	20241205	091700	34710920	13680	13680	13680	13680	10
591	20241205	091600	34574120	13680	13680	13680	13680	1
592	20241205	091500	34560440	13650	13680	13680	13650	103
593	20241205	091400	33152900	13760	13760	13760	13760	1
594	20241205	091300	33139140	13780	13780	13780	13780	50
595	20241205	091200	32450140	13790	13790	13790	13790	61
596	20241205	091100	31608950	13730	13730	13730	13730	218
597	20241205	091000	28615810	13730	13730	13730	13730	22
598	20241205	090900	28313750	13730	13730	13730	13730	1
599	20241205	090800	28300020	13680	13680	13680	13680	0
600	20241205	090700	28300020	13680	13750	13750	13680	315
601	20241205	090600	23986890	13790	13790	13790	13790	10
602	20241205	090500	23848990	13740	13800	13800	13740	304
603	20241205	090400	19671970	13800	13790	13800	13790	24
604	20241205	090300	19340870	13810	13810	13810	13810	0
605	20241205	090200	19340870	13810	13830	13830	13810	762
606	20241205	090100	8803590	13830	13830	13830	13830	330
607	20241205	090000	4239690	13990	13680	14000	13680	309