KissMeData/029460/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191300	682988460	15600	15600	15600	15600	868
3	20241209	191200	682988460	15600	15600	15600	15600	0
4	20241209	191100	682988460	15600	15600	15600	15600	0
5	20241209	191000	682988460	15600	15600	15600	15600	0
6	20241209	190900	682988460	15600	15600	15600	15600	0
7	20241209	190800	682988460	15600	15600	15600	15600	0
8	20241209	190700	682988460	15600	15600	15600	15600	0
9	20241209	190600	682988460	15600	15600	15600	15600	0
10	20241209	190500	682988460	15600	15600	15600	15600	0
11	20241209	190400	682988460	15600	15600	15600	15600	0
12	20241209	190300	682988460	15600	15600	15600	15600	0
13	20241209	190200	682988460	15600	15600	15600	15600	0
14	20241209	190100	682988460	15600	15600	15600	15600	0
15	20241209	190000	682988460	15600	15600	15600	15600	0
16	20241209	185900	682988460	15600	15600	15600	15600	0
17	20241209	185800	682988460	15600	15600	15600	15600	0
18	20241209	185700	682988460	15600	15600	15600	15600	0
19	20241209	185600	682988460	15600	15600	15600	15600	0
20	20241209	185500	682988460	15600	15600	15600	15600	0
21	20241209	185400	682988460	15600	15600	15600	15600	0
22	20241209	185300	682988460	15600	15600	15600	15600	0
23	20241209	185200	682988460	15600	15600	15600	15600	0
24	20241209	185100	682988460	15600	15600	15600	15600	0
25	20241209	185000	682988460	15600	15600	15600	15600	0
26	20241209	184900	682988460	15600	15600	15600	15600	0
27	20241209	184800	682988460	15600	15600	15600	15600	0
28	20241209	184700	682988460	15600	15600	15600	15600	0
29	20241209	184600	682988460	15600	15600	15600	15600	0
30	20241209	184500	682988460	15600	15600	15600	15600	0
31	20241209	184400	682988460	15600	15600	15600	15600	0
32	20241209	184300	682988460	15600	15600	15600	15600	868
33	20241209	184200	682988460	15600	15600	15600	15600	0
34	20241209	184100	682988460	15600	15600	15600	15600	0
35	20241209	184000	682988460	15600	15600	15600	15600	0
36	20241209	183900	682988460	15600	15600	15600	15600	0
37	20241209	183800	682988460	15600	15600	15600	15600	0
38	20241209	183700	682988460	15600	15600	15600	15600	0
39	20241209	183600	682988460	15600	15600	15600	15600	0
40	20241209	183500	682988460	15600	15600	15600	15600	0
41	20241209	183400	682988460	15600	15600	15600	15600	0
42	20241209	183300	682988460	15600	15600	15600	15600	0
43	20241209	183200	682988460	15600	15600	15600	15600	0
44	20241209	183100	682988460	15600	15600	15600	15600	0
45	20241209	183000	682988460	15600	15600	15600	15600	0
46	20241209	182900	682988460	15600	15600	15600	15600	0
47	20241209	182800	682988460	15600	15600	15600	15600	0
48	20241209	182700	682988460	15600	15600	15600	15600	0
49	20241209	182600	682988460	15600	15600	15600	15600	0
50	20241209	182500	682988460	15600	15600	15600	15600	0
51	20241209	182400	682988460	15600	15600	15600	15600	0
52	20241209	182300	682988460	15600	15600	15600	15600	0
53	20241209	182200	682988460	15600	15600	15600	15600	0
54	20241209	182100	682988460	15600	15600	15600	15600	0
55	20241209	182000	682988460	15600	15600	15600	15600	0
56	20241209	181900	682988460	15600	15600	15600	15600	0
57	20241209	181800	682988460	15600	15600	15600	15600	0
58	20241209	181700	682988460	15600	15600	15600	15600	0
59	20241209	181600	682988460	15600	15600	15600	15600	0
60	20241209	181500	682988460	15600	15600	15600	15600	0
61	20241209	181400	682988460	15600	15600	15600	15600	0
62	20241209	181300	682988460	15600	15600	15600	15600	868
63	20241209	181200	682988460	15600	15600	15600	15600	0
64	20241209	181100	682988460	15600	15600	15600	15600	0
65	20241209	181000	682988460	15600	15600	15600	15600	0
66	20241209	180900	682988460	15600	15600	15600	15600	0
67	20241209	180800	682988460	15600	15600	15600	15600	0
68	20241209	180700	682988460	15600	15600	15600	15600	0
69	20241209	180600	682988460	15600	15600	15600	15600	0
70	20241209	180500	682988460	15600	15600	15600	15600	0
71	20241209	180400	682988460	15600	15600	15600	15600	0
72	20241209	180300	682988460	15600	15600	15600	15600	0
73	20241209	180200	682988460	15600	15600	15600	15600	0
74	20241209	180100	682988460	15600	15600	15600	15600	0
75	20241209	180000	682988460	15600	15600	15600	15600	0
76	20241209	175900	682988460	15600	15600	15600	15600	0
77	20241209	175800	682988460	15600	15600	15600	15600	0
78	20241209	175700	682988460	15600	15600	15600	15600	0
79	20241209	175600	682988460	15600	15600	15600	15600	0
80	20241209	175500	682988460	15600	15600	15600	15600	0
81	20241209	175400	682988460	15600	15600	15600	15600	0
82	20241209	175300	682988460	15600	15600	15600	15600	0
83	20241209	175200	682988460	15600	15600	15600	15600	0
84	20241209	175100	682988460	15600	15600	15600	15600	0
85	20241209	175000	682988460	15600	15600	15600	15600	0
86	20241209	174900	682988460	15600	15600	15600	15600	0
87	20241209	174800	682988460	15600	15600	15600	15600	0
88	20241209	174700	682988460	15600	15600	15600	15600	0
89	20241209	174600	682988460	15600	15600	15600	15600	0
90	20241209	174500	682988460	15600	15600	15600	15600	0
91	20241209	174400	682988460	15600	15600	15600	15600	0
92	20241209	174300	682988460	15600	15600	15600	15600	868
93	20241209	174200	682988460	15600	15600	15600	15600	0
94	20241209	174100	682988460	15600	15600	15600	15600	0
95	20241209	174000	682988460	15600	15600	15600	15600	0
96	20241209	173900	682988460	15600	15600	15600	15600	0
97	20241209	173800	682988460	15600	15600	15600	15600	0
98	20241209	173700	682988460	15600	15600	15600	15600	0
99	20241209	173600	682988460	15600	15600	15600	15600	0
100	20241209	173500	682988460	15600	15600	15600	15600	0
101	20241209	173400	682988460	15600	15600	15600	15600	0
102	20241209	173300	682988460	15600	15600	15600	15600	0
103	20241209	173200	682988460	15600	15600	15600	15600	0
104	20241209	173100	682988460	15600	15600	15600	15600	0
105	20241209	173000	682988460	15600	15600	15600	15600	0
106	20241209	172900	682988460	15600	15600	15600	15600	0
107	20241209	172800	682988460	15600	15600	15600	15600	0
108	20241209	172700	682988460	15600	15600	15600	15600	0
109	20241209	172600	682988460	15600	15600	15600	15600	0
110	20241209	172500	682988460	15600	15600	15600	15600	0
111	20241209	172400	682988460	15600	15600	15600	15600	0
112	20241209	172300	682988460	15600	15600	15600	15600	0
113	20241209	172200	682988460	15600	15600	15600	15600	0
114	20241209	172100	682988460	15600	15600	15600	15600	0
115	20241209	172000	682988460	15600	15600	15600	15600	0
116	20241209	171900	682988460	15600	15600	15600	15600	0
117	20241209	171800	682988460	15600	15600	15600	15600	0
118	20241209	171700	682988460	15600	15600	15600	15600	0
119	20241209	171600	682988460	15600	15600	15600	15600	0
120	20241209	171500	682988460	15600	15600	15600	15600	0
121	20241209	171400	682988460	15600	15600	15600	15600	0
122	20241209	171300	682988460	15600	15600	15600	15600	868
123	20241209	171200	682988460	15600	15600	15600	15600	0
124	20241209	171100	682988460	15600	15600	15600	15600	0
125	20241209	171000	682988460	15600	15600	15600	15600	0
126	20241209	170900	682988460	15600	15600	15600	15600	0
127	20241209	170800	682988460	15600	15600	15600	15600	0
128	20241209	170700	682988460	15600	15600	15600	15600	0
129	20241209	170600	682988460	15600	15600	15600	15600	0
130	20241209	170500	682988460	15600	15600	15600	15600	0
131	20241209	170400	682988460	15600	15600	15600	15600	0
132	20241209	170300	682988460	15600	15600	15600	15600	0
133	20241209	170200	682988460	15600	15600	15600	15600	0
134	20241209	170100	682988460	15600	15600	15600	15600	0
135	20241209	170000	682988460	15600	15600	15600	15600	0
136	20241209	165900	682988460	15600	15600	15600	15600	0
137	20241209	165800	682988460	15600	15600	15600	15600	0
138	20241209	165700	682988460	15600	15600	15600	15600	0
139	20241209	165600	682988460	15600	15600	15600	15600	0
140	20241209	165500	682988460	15600	15600	15600	15600	0
141	20241209	165400	682988460	15600	15600	15600	15600	0
142	20241209	165300	682988460	15600	15600	15600	15600	0
143	20241209	165200	682988460	15600	15600	15600	15600	0
144	20241209	165100	682988460	15600	15600	15600	15600	0
145	20241209	165000	682988460	15600	15600	15600	15600	0
146	20241209	164900	682988460	15600	15600	15600	15600	0
147	20241209	164800	682988460	15600	15600	15600	15600	0
148	20241209	164700	682988460	15600	15600	15600	15600	0
149	20241209	164600	682988460	15600	15600	15600	15600	0
150	20241209	164500	682988460	15600	15600	15600	15600	0
151	20241209	164400	682988460	15600	15600	15600	15600	0
152	20241209	164300	682988460	15600	15600	15600	15600	868
153	20241209	164200	682988460	15600	15600	15600	15600	0
154	20241209	164100	682988460	15600	15600	15600	15600	0
155	20241209	164000	682988460	15600	15600	15600	15600	0
156	20241209	163900	682988460	15600	15600	15600	15600	0
157	20241209	163800	682988460	15600	15600	15600	15600	0
158	20241209	163700	682988460	15600	15600	15600	15600	0
159	20241209	163600	682988460	15600	15600	15600	15600	0
160	20241209	163500	682988460	15600	15600	15600	15600	0
161	20241209	163400	682988460	15600	15600	15600	15600	0
162	20241209	163300	682988460	15600	15600	15600	15600	0
163	20241209	163200	682988460	15600	15600	15600	15600	0
164	20241209	163100	682988460	15600	15600	15600	15600	0
165	20241209	163000	682988460	15600	15600	15600	15600	0
166	20241209	162900	682988460	15600	15600	15600	15600	0
167	20241209	162800	682988460	15600	15600	15600	15600	0
168	20241209	162700	682988460	15600	15600	15600	15600	0
169	20241209	162600	682988460	15600	15600	15600	15600	0
170	20241209	162500	682988460	15600	15600	15600	15600	0
171	20241209	162400	682988460	15600	15600	15600	15600	0
172	20241209	162300	682988460	15600	15600	15600	15600	0
173	20241209	162200	682988460	15600	15600	15600	15600	0
174	20241209	162100	682988460	15600	15600	15600	15600	0
175	20241209	162000	682988460	15600	15600	15600	15600	0
176	20241209	161900	682988460	15600	15600	15600	15600	0
177	20241209	161800	682988460	15600	15600	15600	15600	0
178	20241209	161700	682988460	15600	15600	15600	15600	0
179	20241209	161600	682988460	15600	15600	15600	15600	0
180	20241209	161500	682988460	15600	15600	15600	15600	0
181	20241209	161400	682988460	15600	15600	15600	15600	0
182	20241209	161300	682988460	15600	15600	15600	15600	868
183	20241209	161200	682988460	15600	15600	15600	15600	0
184	20241209	161100	682988460	15600	15600	15600	15600	0
185	20241209	161000	682988460	15600	15600	15600	15600	0
186	20241209	160900	682988460	15600	15600	15600	15600	0
187	20241209	160800	682988460	15600	15600	15600	15600	0
188	20241209	160700	682988460	15600	15600	15600	15600	0
189	20241209	160600	682988460	15600	15600	15600	15600	0
190	20241209	160500	682988460	15600	15600	15600	15600	0
191	20241209	160400	682988460	15600	15600	15600	15600	0
192	20241209	160300	682988460	15600	15600	15600	15600	0
193	20241209	160200	682988460	15600	15600	15600	15600	0
194	20241209	160100	682988460	15600	15600	15600	15600	0
195	20241209	160000	682988460	15600	15600	15600	15600	0
196	20241209	155900	682988460	15600	15600	15600	15600	0
197	20241209	155800	682988460	15600	15600	15600	15600	0
198	20241209	155700	682988460	15600	15600	15600	15600	0
199	20241209	155600	682988460	15600	15600	15600	15600	0
200	20241209	155500	682988460	15600	15600	15600	15600	0
201	20241209	155400	682988460	15600	15600	15600	15600	0
202	20241209	155300	682988460	15600	15600	15600	15600	0
203	20241209	155200	682988460	15600	15600	15600	15600	0
204	20241209	155100	682988460	15600	15600	15600	15600	0
205	20241209	155000	682988460	15600	15600	15600	15600	0
206	20241209	154900	682988460	15600	15600	15600	15600	0
207	20241209	154800	682988460	15600	15600	15600	15600	0
208	20241209	154700	682988460	15600	15600	15600	15600	0
209	20241209	154600	682988460	15600	15600	15600	15600	0
210	20241209	154500	682988460	15600	15600	15600	15600	0
211	20241209	154400	682988460	15600	15600	15600	15600	0
212	20241209	154300	682988460	15600	15600	15600	15600	868
213	20241209	154200	682988460	15600	15600	15600	15600	0
214	20241209	154100	682988460	15600	15600	15600	15600	0
215	20241209	154000	682988460	15600	15600	15600	15600	0
216	20241209	153900	682988460	15600	15600	15600	15600	0
217	20241209	153800	682988460	15600	15600	15600	15600	0
218	20241209	153700	682988460	15600	15600	15600	15600	0
219	20241209	153600	682988460	15600	15600	15600	15600	0
220	20241209	153500	682988460	15600	15600	15600	15600	0
221	20241209	153400	682988460	15600	15600	15600	15600	0
222	20241209	153300	682988460	15600	15600	15600	15600	0
223	20241209	153200	682988460	15600	15600	15600	15600	0
224	20241209	153100	682988460	15600	15600	15600	15600	0
225	20241209	153000	682988460	15600	15600	15600	15600	868
226	20241209	152900	669447660	15670	15670	15670	15670	0
227	20241209	152800	669447660	15670	15670	15670	15670	0
228	20241209	152700	669447660	15670	15670	15670	15670	0
229	20241209	152600	669447660	15670	15670	15670	15670	0
230	20241209	152500	669447660	15670	15670	15670	15670	0
231	20241209	152400	669447660	15670	15670	15670	15670	0
232	20241209	152300	669447660	15670	15670	15670	15670	0
233	20241209	152200	669447660	15670	15670	15670	15670	0
234	20241209	152100	669447660	15670	15670	15670	15670	0
235	20241209	152000	669447660	15670	15670	15670	15670	0
236	20241209	151900	669447660	15670	15670	15670	15640	15
237	20241209	151800	669212930	15650	15650	15650	15650	2
238	20241209	151700	669181630	15650	15650	15650	15650	1
239	20241209	151600	669165980	15640	15640	15640	15640	0
240	20241209	151500	669165980	15640	15660	15660	15640	135
241	20241209	151400	667052250	15680	15680	15680	15680	1
242	20241209	151300	667036570	15660	15660	15660	15660	0
243	20241209	151200	667036570	15660	15660	15660	15660	0
244	20241209	151100	667036570	15660	15660	15660	15660	129
245	20241209	151000	665016430	15690	15690	15690	15690	0
246	20241209	150900	665016430	15690	15690	15690	15690	8
247	20241209	150800	664890910	15690	15690	15690	15690	0
248	20241209	150700	664890910	15690	15690	15690	15690	0
249	20241209	150600	664890910	15690	15690	15690	15690	0
250	20241209	150500	664890910	15690	15690	15690	15690	0
251	20241209	150400	664890910	15690	15670	15690	15670	81
252	20241209	150300	663620880	15690	15720	15720	15690	2
253	20241209	150200	663589470	15670	15670	15720	15670	320
254	20241209	150100	658566040	15670	15670	15670	15670	50
255	20241209	150000	657782540	15680	15710	15710	15680	609
256	20241209	145900	648221890	15710	15770	15770	15710	370
257	20241209	145800	642403960	15800	15800	15800	15800	0
258	20241209	145700	642403960	15800	15800	15800	15800	0
259	20241209	145600	642403960	15800	15800	15800	15800	0
260	20241209	145500	642403960	15800	15800	15800	15800	0
261	20241209	145400	642403960	15800	15800	15800	15800	0
262	20241209	145300	642403960	15800	15800	15800	15800	0
263	20241209	145200	642403960	15800	15800	15800	15800	0
264	20241209	145100	642403960	15800	15820	15820	15800	471
265	20241209	145000	634952990	15820	15820	15820	15820	0
266	20241209	144900	634952990	15820	15840	15840	15820	779
267	20241209	144800	622620970	15840	15840	15840	15840	1
268	20241209	144700	622605130	15830	15830	15830	15830	0
269	20241209	144600	622605130	15830	15840	15840	15830	1905
270	20241209	144500	592432970	15840	15870	15870	15840	6016
271	20241209	144400	496969150	15870	15870	15870	15870	28
272	20241209	144300	496524790	15870	15870	15870	15870	72
273	20241209	144200	495382150	15880	15880	15880	15880	0
274	20241209	144100	495382150	15880	15880	15880	15880	1
275	20241209	144000	495366270	15880	15880	15880	15880	1
276	20241209	143900	495350390	15870	15870	15870	15870	0
277	20241209	143800	495350390	15870	15870	15870	15870	1000
278	20241209	143700	479480390	15870	15870	15870	15870	200
279	20241209	143600	476306390	15880	15880	15880	15880	0
280	20241209	143500	476306390	15880	15880	15880	15880	2
281	20241209	143400	476274630	15880	15880	15880	15880	0
282	20241209	143300	476274630	15880	15880	15880	15880	0
283	20241209	143200	476274630	15880	15880	15880	15880	0
284	20241209	143100	476274630	15880	15880	15880	15880	0
285	20241209	143000	476274630	15880	15880	15880	15880	4
286	20241209	142900	476211110	15870	15870	15870	15870	8
287	20241209	142800	476084150	15880	15880	15880	15880	0
288	20241209	142700	476084150	15880	15880	15880	15880	9
289	20241209	142600	475941230	15870	15870	15870	15870	11
290	20241209	142500	475766660	15880	15880	15880	15880	0
291	20241209	142400	475766660	15880	15880	15880	15880	204
292	20241209	142300	472527140	15870	15860	15870	15860	515
293	20241209	142200	464354100	15860	15850	15860	15850	261
294	20241209	142100	460215090	15840	15840	15840	15840	0
295	20241209	142000	460215090	15840	15840	15840	15840	0
296	20241209	141900	460215090	15840	15840	15840	15840	0
297	20241209	141800	460215090	15840	15840	15840	15840	264
298	20241209	141700	456033330	15830	15840	15840	15830	536
299	20241209	141600	447548090	15830	15870	15870	15830	4856
300	20241209	141500	370493130	15870	15890	15890	15870	2951
301	20241209	141400	323655470	15890	15890	15890	15890	0
302	20241209	141300	323655470	15890	15890	15890	15890	0
303	20241209	141200	323655470	15890	15890	15890	15890	0
304	20241209	141100	323655470	15890	15870	15910	15870	303
305	20241209	141000	318835200	15880	15880	15880	15880	0
306	20241209	140900	318835200	15880	15880	15880	15880	0
307	20241209	140800	318835200	15880	15880	15880	15880	2
308	20241209	140700	318803440	15910	15910	15940	15910	361
309	20241209	140600	313059750	15870	15870	15870	15870	0
310	20241209	140500	313059750	15870	15870	15870	15870	0
311	20241209	140400	313059750	15870	15870	15870	15870	9
312	20241209	140300	312916920	15880	15880	15910	15880	61
313	20241209	140200	311947100	15890	15890	15890	15890	0
314	20241209	140100	311947100	15890	15880	15890	15870	900
315	20241209	140000	297662680	15880	15880	15880	15880	6
316	20241209	135900	297567400	15910	15910	15910	15910	0
317	20241209	135800	297567400	15910	15940	15940	15910	26
318	20241209	135700	297152990	15890	16050	16050	15890	1286
319	20241209	135600	276594870	16050	16060	16100	16050	438
320	20241209	135500	269552690	16050	16030	16060	16030	164
321	20241209	135400	266920960	16050	16050	16050	16050	0
322	20241209	135300	266920960	16050	15870	16050	15870	2095
323	20241209	135200	233570240	15930	15880	15930	15880	100
324	20241209	135100	231977290	15880	15880	15950	15880	172
325	20241209	135000	229234680	15900	15880	15900	15880	261
326	20241209	134900	225084800	15870	15870	15870	15870	11
327	20241209	134800	224910230	15880	15880	15880	15880	1
328	20241209	134700	224894350	15870	15870	15870	15870	0
329	20241209	134600	224894350	15870	15870	15870	15860	531
330	20241209	134500	216467400	15870	15880	15880	15870	1020
331	20241209	134400	200279900	15900	15900	15900	15900	0
332	20241209	134300	200279900	15900	15900	15900	15900	0
333	20241209	134200	200279900	15900	15920	15920	15900	63
334	20241209	134100	199277380	15930	15880	15930	15880	314
335	20241209	134000	194284860	15880	15840	15880	15840	40
336	20241209	133900	193651200	15820	15820	15820	15820	0
337	20241209	133800	193651200	15820	15840	15840	15820	170
338	20241209	133700	190958540	15820	15820	15820	15820	2
339	20241209	133600	190926900	15840	15840	15840	15840	0
340	20241209	133500	190926900	15840	15890	15890	15840	35
341	20241209	133400	190370800	15850	15810	15850	15800	21
342	20241209	133300	190038700	15810	15810	15880	15810	73
343	20241209	133200	188880370	15810	15810	15810	15810	15
344	20241209	133100	188643220	15810	15800	15810	15800	8
345	20241209	133000	188516780	15810	15900	15900	15800	465
346	20241209	132900	181129610	15900	15880	15900	15880	50
347	20241209	132800	180334630	15880	15800	15880	15800	90
348	20241209	132700	178908510	15790	15790	15790	15790	11
349	20241209	132600	178734820	15800	15820	15840	15800	74
350	20241209	132500	177563180	15790	15790	15790	15790	0
351	20241209	132400	177563180	15790	15750	15790	15750	61
352	20241209	132300	176600160	15750	15740	15790	15740	52
353	20241209	132200	175779220	15710	15710	15710	15710	0
354	20241209	132100	175779220	15710	15710	15710	15710	40
355	20241209	132000	175150820	15710	15710	15710	15710	10
356	20241209	131900	174993720	15730	15730	15730	15730	0
357	20241209	131800	174993720	15730	15720	15730	15720	312
358	20241209	131700	170086080	15720	15710	15720	15710	9
359	20241209	131600	169944640	15710	15680	15750	15680	281
360	20241209	131500	165531730	15680	15630	15680	15630	1982
361	20241209	131400	134552180	15630	15630	15630	15630	1
362	20241209	131300	134536550	15620	15620	15620	15620	0
363	20241209	131200	134536550	15620	15620	15620	15620	36
364	20241209	131100	133974230	15600	15600	15600	15600	0
365	20241209	131000	133974230	15600	15600	15600	15600	0
366	20241209	130900	133974230	15600	15600	15600	15600	4
367	20241209	130800	133911830	15620	15620	15620	15620	0
368	20241209	130700	133911830	15620	15620	15620	15620	0
369	20241209	130600	133911830	15620	15620	15620	15620	47
370	20241209	130500	133177690	15600	15600	15600	15600	10
371	20241209	130400	133021690	15600	15600	15600	15600	0
372	20241209	130300	133021690	15600	15600	15600	15600	0
373	20241209	130200	133021690	15600	15600	15600	15600	0
374	20241209	130100	133021690	15600	15630	15630	15600	8
375	20241209	130000	132896800	15630	15630	15630	15630	0
376	20241209	125900	132896800	15630	15620	15630	15620	4
377	20241209	125800	132834300	15620	15600	15620	15600	11
378	20241209	125700	132662660	15600	15600	15600	15600	0
379	20241209	125600	132662660	15600	15600	15600	15600	0
380	20241209	125500	132662660	15600	15600	15600	15600	1
381	20241209	125400	132647060	15600	15600	15600	15600	6
382	20241209	125300	132553460	15620	15620	15620	15620	0
383	20241209	125200	132553460	15620	15620	15620	15620	192
384	20241209	125100	129554420	15620	15620	15620	15620	2
385	20241209	125000	129523180	15600	15610	15610	15600	18
386	20241209	124900	129242300	15610	15610	15610	15610	0
387	20241209	124800	129242300	15610	15610	15610	15610	4
388	20241209	124700	129179860	15610	15610	15610	15610	5
389	20241209	124600	129101810	15620	15620	15620	15620	1
390	20241209	124500	129086190	15620	15620	15620	15620	0
391	20241209	124400	129086190	15620	15620	15620	15620	0
392	20241209	124300	129086190	15620	15620	15620	15620	2
393	20241209	124200	129054950	15640	15640	15640	15640	0
394	20241209	124100	129054950	15640	15640	15640	15640	1
395	20241209	124000	129039310	15620	15620	15620	15620	0
396	20241209	123900	129039310	15620	15640	15650	15620	9
397	20241209	123800	128898650	15620	15620	15620	15620	0
398	20241209	123700	128898650	15620	15620	15620	15620	2
399	20241209	123600	128867410	15620	15610	15620	15610	8
400	20241209	123500	128742520	15620	15610	15620	15610	10
401	20241209	123400	128586380	15610	15610	15610	15610	298
402	20241209	123300	123934600	15600	15600	15600	15600	5
403	20241209	123200	123856600	15600	15600	15600	15600	7
404	20241209	123100	123747400	15630	15630	15630	15630	0
405	20241209	123000	123747400	15630	15630	15630	15630	100
406	20241209	122900	122184400	15640	15640	15640	15640	1
407	20241209	122800	122168760	15630	15630	15630	15630	11
408	20241209	122700	121996830	15630	15630	15630	15630	0
409	20241209	122600	121996830	15630	15670	15670	15630	775
410	20241209	122500	109863570	15660	15660	15660	15660	4
411	20241209	122400	109800930	15660	15660	15660	15660	7
412	20241209	122300	109691310	15670	15670	15670	15670	1
413	20241209	122200	109675640	15660	15660	15660	15660	0
414	20241209	122100	109675640	15660	15660	15660	15660	10
415	20241209	122000	109519040	15660	15660	15660	15660	0
416	20241209	121900	109519040	15660	15660	15660	15660	0
417	20241209	121800	109519040	15660	15660	15660	15660	0
418	20241209	121700	109519040	15660	15670	15670	15660	6
419	20241209	121600	109425070	15660	15660	15660	15660	0
420	20241209	121500	109425070	15660	15660	15660	15660	0
421	20241209	121400	109425070	15660	15660	15660	15660	11
422	20241209	121300	109252810	15670	15670	15670	15670	0
423	20241209	121200	109252810	15670	15670	15670	15670	0
424	20241209	121100	109252810	15670	15670	15670	15670	1
425	20241209	121000	109237140	15660	15660	15660	15660	4
426	20241209	120900	109174500	15670	15670	15670	15670	0
427	20241209	120800	109174500	15670	15670	15670	15670	0
428	20241209	120700	109174500	15670	15670	15670	15670	2
429	20241209	120600	109143160	15670	15680	15680	15670	44
430	20241209	120500	108453670	15670	15670	15670	15670	0
431	20241209	120400	108453670	15670	15670	15670	15670	0
432	20241209	120300	108453670	15670	15670	15670	15670	9
433	20241209	120200	108312640	15740	15740	15740	15740	0
434	20241209	120100	108312640	15740	15740	15740	15740	0
435	20241209	120000	108312640	15740	15740	15740	15740	1
436	20241209	115900	108296900	15670	15670	15670	15670	11
437	20241209	115800	108124530	15700	15740	15740	15700	78
438	20241209	115700	106898270	15740	15740	15740	15740	0
439	20241209	115600	106898270	15740	15740	15740	15740	4
440	20241209	115500	106835310	15750	15750	15750	15750	1
441	20241209	115400	106819560	15760	15760	15760	15760	1
442	20241209	115300	106803800	15750	15750	15750	15750	0
443	20241209	115200	106803800	15750	15750	15750	15750	7
444	20241209	115100	106693550	15760	15760	15760	15760	100
445	20241209	115000	105117550	15770	15780	15780	15770	380
446	20241209	114900	99121420	15790	15790	15790	15790	0
447	20241209	114800	99121420	15790	15780	15790	15780	9
448	20241209	114700	98979390	15790	15790	15790	15790	0
449	20241209	114600	98979390	15790	15790	15790	15790	0
450	20241209	114500	98979390	15790	15780	15790	15780	44
451	20241209	114400	98284720	15790	15790	15790	15790	0
452	20241209	114300	98284720	15790	15790	15790	15790	0
453	20241209	114200	98284720	15790	15790	15790	15790	1
454	20241209	114100	98268930	15790	15780	15790	15780	7
455	20241209	114000	98158460	15790	15790	15790	15790	0
456	20241209	113900	98158460	15790	15800	15800	15790	522
457	20241209	113800	89914830	15800	15800	15800	15800	0
458	20241209	113700	89914830	15800	15810	15810	15800	11
459	20241209	113600	89741010	15810	15810	15810	15810	1
460	20241209	113500	89725200	15800	15800	15800	15800	0
461	20241209	113400	89725200	15800	15800	15800	15800	6
462	20241209	113300	89630400	15810	15810	15810	15810	3
463	20241209	113200	89582970	15810	15810	15810	15810	4
464	20241209	113100	89519730	15810	15810	15810	15810	14
465	20241209	113000	89298390	15800	15800	15800	15800	10
466	20241209	112900	89140390	15810	15810	15810	15810	0
467	20241209	112800	89140390	15810	15810	15810	15810	0
468	20241209	112700	89140390	15810	15810	15810	15810	0
469	20241209	112600	89140390	15810	15820	15820	15810	654
470	20241209	112500	78797950	15830	15830	15830	15830	1
471	20241209	112400	78782120	15820	15820	15820	15820	0
472	20241209	112300	78782120	15820	15820	15820	15820	7
473	20241209	112200	78671380	15830	15830	15830	15830	1
474	20241209	112100	78655550	15830	15830	15830	15830	0
475	20241209	112000	78655550	15830	15830	15830	15830	0
476	20241209	111900	78655550	15830	15820	15830	15820	9
477	20241209	111800	78513160	15830	15830	15830	15830	48
478	20241209	111700	77753320	15830	15830	15830	15830	0
479	20241209	111600	77753320	15830	15830	15830	15830	0
480	20241209	111500	77753320	15830	15830	15830	15830	9
481	20241209	111400	77610850	15840	15840	15840	15840	1
482	20241209	111300	77595010	15840	15840	15840	15830	87
483	20241209	111200	76217010	15850	15850	15850	15850	4
484	20241209	111100	76153610	15850	15850	15850	15850	1
485	20241209	111000	76137760	15850	15850	15850	15850	16
486	20241209	110900	75884160	15850	15850	15850	15850	0
487	20241209	110800	75884160	15850	15850	15850	15850	11
488	20241209	110700	75709810	15860	15860	15860	15860	1
489	20241209	110600	75693950	15850	15850	15850	15850	0
490	20241209	110500	75693950	15850	15850	15850	15850	0
491	20241209	110400	75693950	15850	15850	15850	15850	4
492	20241209	110300	75630550	15860	15860	15860	15860	0
493	20241209	110200	75630550	15860	15850	15860	15850	2
494	20241209	110100	75598840	15850	15850	15850	15850	11
495	20241209	110000	75424490	15860	15860	15860	15860	0
496	20241209	105900	75424490	15860	15860	15860	15860	2
497	20241209	105800	75392770	15850	15850	15850	15850	0
498	20241209	105700	75392770	15850	15850	15850	15850	4
499	20241209	105600	75329370	15870	15920	15920	15860	316
500	20241209	105500	70312500	15940	15900	15940	15900	26
501	20241209	105400	69898100	15890	15890	15890	15890	0
502	20241209	105300	69898100	15890	15890	15890	15890	9
503	20241209	105200	69755090	15920	15900	15940	15900	4
504	20241209	105100	69691410	15900	15900	15900	15900	0
505	20241209	105000	69691410	15900	15890	15900	15890	7
506	20241209	104900	69580170	15890	15890	15890	15890	0
507	20241209	104800	69580170	15890	15900	15980	15890	23
508	20241209	104700	69214590	15890	15890	15890	15890	0
509	20241209	104600	69214590	15890	15890	15890	15890	10
510	20241209	104500	69055690	15900	15900	15900	15900	1
511	20241209	104400	69039790	15920	15900	15940	15900	8
512	20241209	104300	68912350	15890	15890	15890	15890	0
513	20241209	104200	68912350	15890	15890	15890	15890	15
514	20241209	104100	68674000	15900	15900	15900	15900	2
515	20241209	104000	68642200	15890	15890	15890	15890	0
516	20241209	103900	68642200	15890	15890	15890	15890	10
517	20241209	103800	68483300	15900	15900	15900	15900	1
518	20241209	103700	68467400	15900	15900	15900	15900	5
519	20241209	103600	68387900	15900	15900	15900	15900	3
520	20241209	103500	68340200	15900	15900	15900	15890	11
521	20241209	103400	68165360	15900	15900	15900	15900	4
522	20241209	103300	68101760	15900	15900	15940	15900	65
523	20241209	103200	67066580	15900	15900	15900	15900	11
524	20241209	103100	66891680	15900	15920	15920	15900	24
525	20241209	103000	66510040	15940	15900	15940	15900	30
526	20241209	102900	66032020	15900	15900	15900	15900	8
527	20241209	102800	65904820	15900	15900	15900	15890	11
528	20241209	102700	65729960	15900	15900	15900	15900	5
529	20241209	102600	65650460	15900	15920	15940	15900	27
530	20241209	102500	65220140	15900	15900	15900	15900	553
531	20241209	102400	56427440	15890	15870	15890	15870	13
532	20241209	102300	56221050	15870	15870	15870	15870	44
533	20241209	102200	55522770	15870	15870	15870	15870	0
534	20241209	102100	55522770	15870	15870	15870	15870	1
535	20241209	102000	55506900	15860	15860	15860	15860	6
536	20241209	101900	55411740	15860	15860	15860	15860	0
537	20241209	101800	55411740	15860	15870	15870	15860	2
538	20241209	101700	55380010	15870	15880	15880	15870	67
539	20241209	101600	54316630	15900	15900	15900	15900	0
540	20241209	101500	54316630	15900	15900	15900	15900	1
541	20241209	101400	54300730	15900	15900	15900	15900	50
542	20241209	101300	53505730	15880	15880	15880	15880	8
543	20241209	101200	53378690	15900	15900	15900	15900	0
544	20241209	101100	53378690	15900	15900	15900	15900	15
545	20241209	101000	53140190	15900	15900	15900	15900	0
546	20241209	100900	53140190	15900	15880	15900	15880	11
547	20241209	100800	52965490	15870	15870	15870	15870	0
548	20241209	100700	52965490	15870	15870	15870	15870	0
549	20241209	100600	52965490	15870	15870	15870	15870	5
550	20241209	100500	52886140	15900	15900	15900	15900	0
551	20241209	100400	52886140	15900	15900	15900	15900	2
552	20241209	100300	52854340	15900	15900	15900	15900	38
553	20241209	100200	52250140	15890	15870	15890	15870	38
554	20241209	100100	51646500	15900	15880	15900	15880	4
555	20241209	100000	51582960	15900	15880	15900	15880	106
556	20241209	095900	49897700	15890	15850	15890	15850	8
557	20241209	095800	49770860	15840	15850	15900	15840	44
558	20241209	095700	49071770	15900	15850	15900	15850	50
559	20241209	095600	48277000	15850	15850	15850	15850	5
560	20241209	095500	48197750	15850	15840	15850	15840	15
561	20241209	095400	47960080	15850	15850	15850	15850	5
562	20241209	095300	47880830	15840	15840	15840	15840	50
563	20241209	095200	47088830	15850	15850	15850	15850	1
564	20241209	095100	47072980	15840	15840	15840	15840	6
565	20241209	095000	46977940	15850	15850	15850	15850	1
566	20241209	094900	46962090	15840	15840	15840	15840	1
567	20241209	094800	46946250	15840	15840	15840	15840	614
568	20241209	094700	37220490	15840	15840	15840	15840	10
569	20241209	094600	37062090	15850	15850	15850	15850	1
570	20241209	094500	37046240	15840	15840	15840	15840	0
571	20241209	094400	37046240	15840	15840	15840	15840	5
572	20241209	094300	36967040	15840	15840	15840	15840	0
573	20241209	094200	36967040	15840	15840	15840	15840	1
574	20241209	094100	36951200	15840	15840	15840	15840	0
575	20241209	094000	36951200	15840	15840	15840	15840	10
576	20241209	093900	36792800	15880	15880	15880	15880	0
577	20241209	093800	36792800	15880	15880	15880	15880	1
578	20241209	093700	36776920	15900	15910	15910	15900	320
579	20241209	093600	31688310	15910	16010	16010	15910	804
580	20241209	093500	18873490	16000	16000	16000	16000	86
581	20241209	093400	17497490	15990	15990	15990	15990	1
582	20241209	093300	17481500	15960	15950	15990	15950	187
583	20241209	093200	14491980	15950	15960	15960	15950	317
584	20241209	093100	9435330	15970	15970	15970	15970	1
585	20241209	093000	9419360	15960	15960	15960	15960	4
586	20241209	092900	9355520	15960	15990	15990	15960	65
587	20241209	092800	8318050	15990	15990	15990	15990	0
588	20241209	092700	8318050	15990	15990	15990	15990	33
589	20241209	092600	7790380	16000	16000	16000	16000	4
590	20241209	092500	7726380	16000	16000	16000	16000	66
591	20241209	092400	6670380	16000	16040	16040	16000	318
592	20241209	092300	1579510	16070	16030	16070	16030	5
593	20241209	092200	1499300	16030	16010	16030	16010	7
594	20241209	092100	1387180	16010	16010	16010	16010	1
595	20241209	092000	1371170	16040	16040	16040	16040	0
596	20241209	091900	1371170	16040	16040	16040	16040	0
597	20241209	091800	1371170	16040	16000	16090	16000	26
598	20241209	091700	954380	16130	16130	16130	16130	1
599	20241209	091600	938250	16000	16000	16000	16000	0
600	20241209	091500	938250	16000	16000	16000	16000	0
601	20241209	091400	938250	16000	16000	16000	16000	5
602	20241209	091300	858250	16180	16180	16180	16180	0
603	20241209	091200	858250	16180	16180	16180	16180	0
604	20241209	091100	858250	16180	16010	16180	16010	8
605	20241209	091000	730000	16200	16200	16200	16200	1
606	20241209	090900	713800	16210	16210	16210	16210	0
607	20241209	090800	713800	16210	16210	16210	16210	0
608	20241209	090700	713800	16210	16210	16210	16210	0
609	20241209	090600	713800	16210	16210	16210	16210	0
610	20241209	090500	713800	16210	15960	16210	15960	3
611	20241209	090400	665420	16180	16180	16180	16180	0
612	20241209	090300	665420	16180	16180	16180	16180	0
613	20241209	090200	665420	16180	16230	16230	16180	31
614	20241209	090100	162740	16220	16220	16220	16220	1
615	20241209	090000	146520	16280	16280	16280	16280	9