KissMeData/009300/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185300	521283940	15590	15590	15590	15590	495
3	20241209	185200	521283940	15590	15590	15590	15590	0
4	20241209	185100	521283940	15590	15590	15590	15590	0
5	20241209	185000	521283940	15590	15590	15590	15590	0
6	20241209	184900	521283940	15590	15590	15590	15590	0
7	20241209	184800	521283940	15590	15590	15590	15590	0
8	20241209	184700	521283940	15590	15590	15590	15590	0
9	20241209	184600	521283940	15590	15590	15590	15590	0
10	20241209	184500	521283940	15590	15590	15590	15590	0
11	20241209	184400	521283940	15590	15590	15590	15590	0
12	20241209	184300	521283940	15590	15590	15590	15590	0
13	20241209	184200	521283940	15590	15590	15590	15590	0
14	20241209	184100	521283940	15590	15590	15590	15590	0
15	20241209	184000	521283940	15590	15590	15590	15590	0
16	20241209	183900	521283940	15590	15590	15590	15590	0
17	20241209	183800	521283940	15590	15590	15590	15590	0
18	20241209	183700	521283940	15590	15590	15590	15590	0
19	20241209	183600	521283940	15590	15590	15590	15590	0
20	20241209	183500	521283940	15590	15590	15590	15590	0
21	20241209	183400	521283940	15590	15590	15590	15590	0
22	20241209	183300	521283940	15590	15590	15590	15590	0
23	20241209	183200	521283940	15590	15590	15590	15590	0
24	20241209	183100	521283940	15590	15590	15590	15590	0
25	20241209	183000	521283940	15590	15590	15590	15590	0
26	20241209	182900	521283940	15590	15590	15590	15590	0
27	20241209	182800	521283940	15590	15590	15590	15590	0
28	20241209	182700	521283940	15590	15590	15590	15590	0
29	20241209	182600	521283940	15590	15590	15590	15590	0
30	20241209	182500	521283940	15590	15590	15590	15590	0
31	20241209	182400	521283940	15590	15590	15590	15590	0
32	20241209	182300	521283940	15590	15590	15590	15590	495
33	20241209	182200	521283940	15590	15590	15590	15590	0
34	20241209	182100	521283940	15590	15590	15590	15590	0
35	20241209	182000	521283940	15590	15590	15590	15590	0
36	20241209	181900	521283940	15590	15590	15590	15590	0
37	20241209	181800	521283940	15590	15590	15590	15590	0
38	20241209	181700	521283940	15590	15590	15590	15590	0
39	20241209	181600	521283940	15590	15590	15590	15590	0
40	20241209	181500	521283940	15590	15590	15590	15590	0
41	20241209	181400	521283940	15590	15590	15590	15590	0
42	20241209	181300	521283940	15590	15590	15590	15590	0
43	20241209	181200	521283940	15590	15590	15590	15590	0
44	20241209	181100	521283940	15590	15590	15590	15590	0
45	20241209	181000	521283940	15590	15590	15590	15590	0
46	20241209	180900	521283940	15590	15590	15590	15590	0
47	20241209	180800	521283940	15590	15590	15590	15590	0
48	20241209	180700	521283940	15590	15590	15590	15590	0
49	20241209	180600	521283940	15590	15590	15590	15590	0
50	20241209	180500	521283940	15590	15590	15590	15590	0
51	20241209	180400	521283940	15590	15590	15590	15590	0
52	20241209	180300	521283940	15590	15590	15590	15590	0
53	20241209	180200	521283940	15590	15590	15590	15590	0
54	20241209	180100	521283940	15590	15590	15590	15590	0
55	20241209	180000	521283940	15590	15590	15590	15590	0
56	20241209	175900	521283940	15590	15590	15590	15590	0
57	20241209	175800	521283940	15590	15590	15590	15590	0
58	20241209	175700	521283940	15590	15590	15590	15590	0
59	20241209	175600	521283940	15590	15590	15590	15590	0
60	20241209	175500	521283940	15590	15590	15590	15590	0
61	20241209	175400	521283940	15590	15590	15590	15590	0
62	20241209	175300	521283940	15590	15590	15590	15590	495
63	20241209	175200	521283940	15590	15590	15590	15590	0
64	20241209	175100	521283940	15590	15590	15590	15590	0
65	20241209	175000	521283940	15590	15590	15590	15590	0
66	20241209	174900	521283940	15590	15590	15590	15590	0
67	20241209	174800	521283940	15590	15590	15590	15590	0
68	20241209	174700	521283940	15590	15590	15590	15590	0
69	20241209	174600	521283940	15590	15590	15590	15590	0
70	20241209	174500	521283940	15590	15590	15590	15590	0
71	20241209	174400	521283940	15590	15590	15590	15590	0
72	20241209	174300	521283940	15590	15590	15590	15590	0
73	20241209	174200	521283940	15590	15590	15590	15590	0
74	20241209	174100	521283940	15590	15590	15590	15590	0
75	20241209	174000	521283940	15590	15590	15590	15590	0
76	20241209	173900	521283940	15590	15590	15590	15590	0
77	20241209	173800	521283940	15590	15590	15590	15590	0
78	20241209	173700	521283940	15590	15590	15590	15590	0
79	20241209	173600	521283940	15590	15590	15590	15590	0
80	20241209	173500	521283940	15590	15590	15590	15590	0
81	20241209	173400	521283940	15590	15590	15590	15590	0
82	20241209	173300	521283940	15590	15590	15590	15590	0
83	20241209	173200	521283940	15590	15590	15590	15590	0
84	20241209	173100	521283940	15590	15590	15590	15590	0
85	20241209	173000	521283940	15590	15590	15590	15590	0
86	20241209	172900	521283940	15590	15590	15590	15590	0
87	20241209	172800	521283940	15590	15590	15590	15590	0
88	20241209	172700	521283940	15590	15590	15590	15590	0
89	20241209	172600	521283940	15590	15590	15590	15590	0
90	20241209	172500	521283940	15590	15590	15590	15590	0
91	20241209	172400	521283940	15590	15590	15590	15590	0
92	20241209	172300	521283940	15590	15590	15590	15590	495
93	20241209	172200	521283940	15590	15590	15590	15590	0
94	20241209	172100	521283940	15590	15590	15590	15590	0
95	20241209	172000	521283940	15590	15590	15590	15590	0
96	20241209	171900	521283940	15590	15590	15590	15590	0
97	20241209	171800	521283940	15590	15590	15590	15590	0
98	20241209	171700	521283940	15590	15590	15590	15590	0
99	20241209	171600	521283940	15590	15590	15590	15590	0
100	20241209	171500	521283940	15590	15590	15590	15590	0
101	20241209	171400	521283940	15590	15590	15590	15590	0
102	20241209	171300	521283940	15590	15590	15590	15590	0
103	20241209	171200	521283940	15590	15590	15590	15590	0
104	20241209	171100	521283940	15590	15590	15590	15590	0
105	20241209	171000	521283940	15590	15590	15590	15590	0
106	20241209	170900	521283940	15590	15590	15590	15590	0
107	20241209	170800	521283940	15590	15590	15590	15590	0
108	20241209	170700	521283940	15590	15590	15590	15590	0
109	20241209	170600	521283940	15590	15590	15590	15590	0
110	20241209	170500	521283940	15590	15590	15590	15590	0
111	20241209	170400	521283940	15590	15590	15590	15590	0
112	20241209	170300	521283940	15590	15590	15590	15590	0
113	20241209	170200	521283940	15590	15590	15590	15590	0
114	20241209	170100	521283940	15590	15590	15590	15590	0
115	20241209	170000	521283940	15590	15590	15590	15590	0
116	20241209	165900	521283940	15590	15590	15590	15590	0
117	20241209	165800	521283940	15590	15590	15590	15590	0
118	20241209	165700	521283940	15590	15590	15590	15590	0
119	20241209	165600	521283940	15590	15590	15590	15590	0
120	20241209	165500	521283940	15590	15590	15590	15590	0
121	20241209	165400	521283940	15590	15590	15590	15590	0
122	20241209	165300	521283940	15590	15590	15590	15590	495
123	20241209	165200	521283940	15590	15590	15590	15590	0
124	20241209	165100	521283940	15590	15590	15590	15590	0
125	20241209	165000	521283940	15590	15590	15590	15590	0
126	20241209	164900	521283940	15590	15590	15590	15590	0
127	20241209	164800	521283940	15590	15590	15590	15590	0
128	20241209	164700	521283940	15590	15590	15590	15590	0
129	20241209	164600	521283940	15590	15590	15590	15590	0
130	20241209	164500	521283940	15590	15590	15590	15590	0
131	20241209	164400	521283940	15590	15590	15590	15590	0
132	20241209	164300	521283940	15590	15590	15590	15590	0
133	20241209	164200	521283940	15590	15590	15590	15590	0
134	20241209	164100	521283940	15590	15590	15590	15590	0
135	20241209	164000	521283940	15590	15590	15590	15590	0
136	20241209	163900	521283940	15590	15590	15590	15590	0
137	20241209	163800	521283940	15590	15590	15590	15590	0
138	20241209	163700	521283940	15590	15590	15590	15590	0
139	20241209	163600	521283940	15590	15590	15590	15590	0
140	20241209	163500	521283940	15590	15590	15590	15590	0
141	20241209	163400	521283940	15590	15590	15590	15590	0
142	20241209	163300	521283940	15590	15590	15590	15590	0
143	20241209	163200	521283940	15590	15590	15590	15590	0
144	20241209	163100	521283940	15590	15590	15590	15590	0
145	20241209	163000	521283940	15590	15590	15590	15590	0
146	20241209	162900	521283940	15590	15590	15590	15590	0
147	20241209	162800	521283940	15590	15590	15590	15590	0
148	20241209	162700	521283940	15590	15590	15590	15590	0
149	20241209	162600	521283940	15590	15590	15590	15590	0
150	20241209	162500	521283940	15590	15590	15590	15590	0
151	20241209	162400	521283940	15590	15590	15590	15590	0
152	20241209	162300	521283940	15590	15590	15590	15590	495
153	20241209	162200	521283940	15590	15590	15590	15590	0
154	20241209	162100	521283940	15590	15590	15590	15590	0
155	20241209	162000	521283940	15590	15590	15590	15590	0
156	20241209	161900	521283940	15590	15590	15590	15590	0
157	20241209	161800	521283940	15590	15590	15590	15590	0
158	20241209	161700	521283940	15590	15590	15590	15590	0
159	20241209	161600	521283940	15590	15590	15590	15590	0
160	20241209	161500	521283940	15590	15590	15590	15590	0
161	20241209	161400	521283940	15590	15590	15590	15590	0
162	20241209	161300	521283940	15590	15590	15590	15590	0
163	20241209	161200	521283940	15590	15590	15590	15590	0
164	20241209	161100	521283940	15590	15590	15590	15590	0
165	20241209	161000	521283940	15590	15590	15590	15590	0
166	20241209	160900	521283940	15590	15590	15590	15590	0
167	20241209	160800	521283940	15590	15590	15590	15590	0
168	20241209	160700	521283940	15590	15590	15590	15590	0
169	20241209	160600	521283940	15590	15590	15590	15590	0
170	20241209	160500	521283940	15590	15590	15590	15590	0
171	20241209	160400	521283940	15590	15590	15590	15590	0
172	20241209	160300	521283940	15590	15590	15590	15590	0
173	20241209	160200	521283940	15590	15590	15590	15590	0
174	20241209	160100	521283940	15590	15590	15590	15590	0
175	20241209	160000	521283940	15590	15590	15590	15590	0
176	20241209	155900	521283940	15590	15590	15590	15590	0
177	20241209	155800	521283940	15590	15590	15590	15590	0
178	20241209	155700	521283940	15590	15590	15590	15590	0
179	20241209	155600	521283940	15590	15590	15590	15590	0
180	20241209	155500	521283940	15590	15590	15590	15590	0
181	20241209	155400	521283940	15590	15590	15590	15590	0
182	20241209	155300	521283940	15590	15590	15590	15590	495
183	20241209	155200	521283940	15590	15590	15590	15590	0
184	20241209	155100	521283940	15590	15590	15590	15590	0
185	20241209	155000	521283940	15590	15590	15590	15590	0
186	20241209	154900	521283940	15590	15590	15590	15590	0
187	20241209	154800	521283940	15590	15590	15590	15590	0
188	20241209	154700	521283940	15590	15590	15590	15590	0
189	20241209	154600	521283940	15590	15590	15590	15590	0
190	20241209	154500	521283940	15590	15590	15590	15590	0
191	20241209	154400	521283940	15590	15590	15590	15590	0
192	20241209	154300	521283940	15590	15590	15590	15590	0
193	20241209	154200	521283940	15590	15590	15590	15590	0
194	20241209	154100	521283940	15590	15590	15590	15590	0
195	20241209	154000	521283940	15590	15590	15590	15590	0
196	20241209	153900	521283940	15590	15590	15590	15590	0
197	20241209	153800	521283940	15590	15590	15590	15590	0
198	20241209	153700	521283940	15590	15590	15590	15590	0
199	20241209	153600	521283940	15590	15590	15590	15590	0
200	20241209	153500	521283940	15590	15590	15590	15590	0
201	20241209	153400	521283940	15590	15590	15590	15590	0
202	20241209	153300	521283940	15590	15590	15590	15590	0
203	20241209	153200	521283940	15590	15590	15590	15590	0
204	20241209	153100	521283940	15590	15590	15590	15590	0
205	20241209	153000	521283940	15590	15590	15590	15590	495
206	20241209	152900	513566890	15590	15590	15590	15590	0
207	20241209	152800	513566890	15590	15590	15590	15590	0
208	20241209	152700	513566890	15590	15590	15590	15590	0
209	20241209	152600	513566890	15590	15590	15590	15590	0
210	20241209	152500	513566890	15590	15590	15590	15590	0
211	20241209	152400	513566890	15590	15590	15590	15590	0
212	20241209	152300	513566890	15590	15590	15590	15590	0
213	20241209	152200	513566890	15590	15590	15590	15590	0
214	20241209	152100	513566890	15590	15590	15590	15590	0
215	20241209	152000	513566890	15590	15590	15590	15590	0
216	20241209	151900	513566890	15590	15620	15620	15590	453
217	20241209	151800	506495120	15620	15620	15620	15620	54
218	20241209	151700	505651640	15620	15620	15640	15620	494
219	20241209	151600	497933760	15620	15620	15620	15620	30
220	20241209	151500	497465160	15620	15630	15630	15620	129
221	20241209	151400	495449390	15630	15630	15630	15630	0
222	20241209	151300	495449390	15630	15630	15630	15630	0
223	20241209	151200	495449390	15630	15640	15640	15630	316
224	20241209	151100	490509190	15630	15630	15630	15630	0
225	20241209	151000	490509190	15630	15620	15630	15620	22
226	20241209	150900	490165340	15620	15630	15630	15620	43
227	20241209	150800	489493380	15630	15630	15630	15630	101
228	20241209	150700	487914750	15640	15640	15640	15640	2
229	20241209	150600	487883470	15640	15640	15640	15640	0
230	20241209	150500	487883470	15640	15640	15640	15640	28
231	20241209	150400	487445550	15640	15640	15640	15640	20
232	20241209	150300	487132750	15640	15640	15640	15640	35
233	20241209	150200	486585350	15640	15640	15640	15640	1
234	20241209	150100	486569710	15640	15620	15640	15620	42
235	20241209	150000	485913270	15620	15640	15640	15620	87
236	20241209	145900	484554120	15640	15640	15640	15630	242
237	20241209	145800	480769280	15650	15660	15660	15650	785
238	20241209	145700	468483030	15660	15670	15670	15660	167
239	20241209	145600	465866960	15680	15680	15680	15680	30
240	20241209	145500	465396560	15680	15680	15680	15680	0
241	20241209	145400	465396560	15680	15680	15680	15680	22
242	20241209	145300	465051600	15690	15690	15690	15690	50
243	20241209	145200	464267100	15680	15680	15680	15680	30
244	20241209	145100	463796700	15690	15690	15690	15690	10
245	20241209	145000	463639800	15680	15680	15680	15680	54
246	20241209	144900	462793080	15670	15670	15670	15670	0
247	20241209	144800	462793080	15670	15670	15670	15670	7
248	20241209	144700	462683390	15670	15670	15670	15670	114
249	20241209	144600	460897010	15660	15660	15660	15660	212
250	20241209	144500	457577090	15660	15670	15670	15660	50
251	20241209	144400	456793770	15670	15670	15670	15670	0
252	20241209	144300	456793770	15670	15670	15670	15670	36
253	20241209	144200	456229650	15670	15670	15670	15670	72
254	20241209	144100	455101410	15670	15670	15680	15660	29
255	20241209	144000	454647030	15660	15660	15660	15660	0
256	20241209	143900	454647030	15660	15680	15680	15660	354
257	20241209	143800	449101410	15680	15680	15680	15680	73
258	20241209	143700	447956770	15680	15690	15690	15680	87
259	20241209	143600	446592390	15690	15690	15690	15690	431
260	20241209	143500	439830000	15700	15700	15700	15700	2
261	20241209	143400	439798600	15690	15690	15690	15690	0
262	20241209	143300	439798600	15690	15710	15710	15690	2101
263	20241209	143200	406815140	15740	15710	15740	15710	171
264	20241209	143100	404128700	15710	15720	15720	15710	562
265	20241209	143000	395295120	15720	15720	15720	15720	11
266	20241209	142900	395122200	15720	15720	15720	15720	55
267	20241209	142800	394257600	15720	15720	15720	15720	0
268	20241209	142700	394257600	15720	15730	15730	15720	174
269	20241209	142600	391520690	15750	15750	15750	15750	1
270	20241209	142500	391504940	15730	15730	15730	15730	0
271	20241209	142400	391504940	15730	15730	15730	15730	0
272	20241209	142300	391504940	15730	15730	15730	15730	0
273	20241209	142200	391504940	15730	15730	15730	15730	0
274	20241209	142100	391504940	15730	15740	15740	15730	10
275	20241209	142000	391347620	15750	15750	15750	15750	0
276	20241209	141900	391347620	15750	15750	15750	15750	0
277	20241209	141800	391347620	15750	15750	15750	15750	1
278	20241209	141700	391331870	15750	15740	15750	15740	134
279	20241209	141600	389221400	15730	15730	15730	15730	2
280	20241209	141500	389189940	15730	15730	15730	15730	0
281	20241209	141400	389189940	15730	15730	15730	15730	0
282	20241209	141300	389189940	15730	15730	15730	15730	0
283	20241209	141200	389189940	15730	15740	15740	15730	209
284	20241209	141100	385902320	15730	15730	15730	15730	0
285	20241209	141000	385902320	15730	15730	15730	15730	0
286	20241209	140900	385902320	15730	15730	15730	15730	45
287	20241209	140800	385194470	15740	15740	15740	15740	0
288	20241209	140700	385194470	15740	15750	15750	15740	53
289	20241209	140600	384360130	15770	15770	15770	15770	0
290	20241209	140500	384360130	15770	15770	15770	15770	0
291	20241209	140400	384360130	15770	15770	15770	15770	0
292	20241209	140300	384360130	15770	15770	15770	15770	0
293	20241209	140200	384360130	15770	15770	15770	15770	0
294	20241209	140100	384360130	15770	15770	15770	15770	0
295	20241209	140000	384360130	15770	15770	15770	15770	0
296	20241209	135900	384360130	15770	15770	15770	15770	0
297	20241209	135800	384360130	15770	15770	15770	15770	0
298	20241209	135700	384360130	15770	15770	15770	15770	0
299	20241209	135600	384360130	15770	15770	15770	15770	0
300	20241209	135500	384360130	15770	15770	15770	15770	0
301	20241209	135400	384360130	15770	15750	15770	15750	44
302	20241209	135300	383666910	15770	15750	15770	15750	39
303	20241209	135200	383052110	15730	15730	15730	15730	0
304	20241209	135100	383052110	15730	15730	15730	15730	0
305	20241209	135000	383052110	15730	15730	15730	15730	0
306	20241209	134900	383052110	15730	15730	15730	15730	17
307	20241209	134800	382784700	15730	15730	15730	15730	0
308	20241209	134700	382784700	15730	15730	15730	15730	0
309	20241209	134600	382784700	15730	15730	15730	15730	0
310	20241209	134500	382784700	15730	15730	15730	15730	0
311	20241209	134400	382784700	15730	15730	15730	15730	1
312	20241209	134300	382768970	15730	15730	15730	15730	0
313	20241209	134200	382768970	15730	15750	15750	15730	3
314	20241209	134100	382721750	15760	15760	15760	15760	0
315	20241209	134000	382721750	15760	15760	15760	15760	0
316	20241209	133900	382721750	15760	15760	15760	15760	9
317	20241209	133800	382579910	15760	15760	15760	15760	0
318	20241209	133700	382579910	15760	15760	15760	15760	0
319	20241209	133600	382579910	15760	15760	15760	15760	0
320	20241209	133500	382579910	15760	15750	15760	15750	2
321	20241209	133400	382548400	15710	15710	15710	15710	0
322	20241209	133300	382548400	15710	15710	15710	15710	0
323	20241209	133200	382548400	15710	15720	15720	15710	150
324	20241209	133100	380191250	15770	15770	15770	15770	0
325	20241209	133000	380191250	15770	15760	15770	15720	171
326	20241209	132900	377502740	15770	15770	15770	15770	2
327	20241209	132800	377471200	15780	15780	15780	15780	0
328	20241209	132700	377471200	15780	15780	15780	15780	194
329	20241209	132600	374409880	15800	15800	15800	15800	0
330	20241209	132500	374409880	15800	15800	15800	15800	0
331	20241209	132400	374409880	15800	15800	15800	15800	0
332	20241209	132300	374409880	15800	15790	15800	15790	12
333	20241209	132200	374220300	15800	15800	15800	15800	0
334	20241209	132100	374220300	15800	15800	15800	15800	0
335	20241209	132000	374220300	15800	15800	15800	15800	0
336	20241209	131900	374220300	15800	15800	15800	15800	86
337	20241209	131800	372861500	15750	15750	15750	15750	1063
338	20241209	131700	356119250	15740	15740	15740	15740	0
339	20241209	131600	356119250	15740	15740	15740	15740	0
340	20241209	131500	356119250	15740	15740	15740	15740	161
341	20241209	131400	353585110	15740	15740	15740	15740	0
342	20241209	131300	353585110	15740	15740	15740	15740	0
343	20241209	131200	353585110	15740	15740	15740	15740	0
344	20241209	131100	353585110	15740	15740	15740	15740	0
345	20241209	131000	353585110	15740	15740	15740	15740	10
346	20241209	130900	353427710	15710	15710	15710	15710	0
347	20241209	130800	353427710	15710	15710	15710	15710	533
348	20241209	130700	345054280	15710	15720	15720	15710	1099
349	20241209	130600	327783750	15730	15730	15730	15730	0
350	20241209	130500	327783750	15730	15730	15730	15730	0
351	20241209	130400	327783750	15730	15730	15730	15730	0
352	20241209	130300	327783750	15730	15730	15730	15730	3
353	20241209	130200	327736560	15730	15740	15740	15730	27
354	20241209	130100	327311840	15750	15750	15750	15750	0
355	20241209	130000	327311840	15750	15750	15750	15750	13
356	20241209	125900	327107090	15760	15760	15760	15760	0
357	20241209	125800	327107090	15760	15760	15760	15760	5
358	20241209	125700	327028290	15760	15760	15760	15760	0
359	20241209	125600	327028290	15760	15760	15760	15760	0
360	20241209	125500	327028290	15760	15760	15760	15760	0
361	20241209	125400	327028290	15760	15760	15760	15760	0
362	20241209	125300	327028290	15760	15760	15760	15760	0
363	20241209	125200	327028290	15760	15760	15760	15760	0
364	20241209	125100	327028290	15760	15760	15760	15760	1
365	20241209	125000	327012530	15760	15770	15770	15760	3
366	20241209	124900	326965240	15780	15760	15800	15760	15
367	20241209	124800	326728670	15750	15750	15750	15750	0
368	20241209	124700	326728670	15750	15750	15750	15750	0
369	20241209	124600	326728670	15750	15750	15750	15750	0
370	20241209	124500	326728670	15750	15750	15750	15750	0
371	20241209	124400	326728670	15750	15770	15770	15750	15
372	20241209	124300	326492340	15800	15800	15800	15800	0
373	20241209	124200	326492340	15800	15800	15800	15800	0
374	20241209	124100	326492340	15800	15800	15800	15800	0
375	20241209	124000	326492340	15800	15780	15800	15780	2
376	20241209	123900	326460760	15800	15780	15800	15780	110
377	20241209	123800	324722820	15800	15780	15800	15780	2
378	20241209	123700	324691240	15800	15800	15800	15800	0
379	20241209	123600	324691240	15800	15800	15800	15800	0
380	20241209	123500	324691240	15800	15770	15800	15770	2
381	20241209	123400	324659670	15720	15720	15720	15720	0
382	20241209	123300	324659670	15720	15720	15720	15720	0
383	20241209	123200	324659670	15720	15720	15720	15720	0
384	20241209	123100	324659670	15720	15720	15720	15720	0
385	20241209	123000	324659670	15720	15720	15720	15720	0
386	20241209	122900	324659670	15720	15720	15720	15720	0
387	20241209	122800	324659670	15720	15720	15720	15720	0
388	20241209	122700	324659670	15720	15720	15720	15720	0
389	20241209	122600	324659670	15720	15720	15720	15720	0
390	20241209	122500	324659670	15720	15730	15730	15720	833
391	20241209	122400	311562490	15740	15740	15740	15740	0
392	20241209	122300	311562490	15740	15760	15760	15740	936
393	20241209	122200	296824480	15740	15750	15750	15740	78
394	20241209	122100	295596540	15770	15770	15770	15750	270
395	20241209	122000	291339910	15790	15790	15790	15790	2
396	20241209	121900	291308330	15810	15810	15810	15810	0
397	20241209	121800	291308330	15810	15810	15810	15810	0
398	20241209	121700	291308330	15810	15810	15810	15810	0
399	20241209	121600	291308330	15810	15810	15810	15810	0
400	20241209	121500	291308330	15810	15810	15810	15810	1
401	20241209	121400	291292520	15780	15780	15810	15780	3
402	20241209	121300	291245150	15800	15780	15810	15780	12
403	20241209	121200	291055650	15810	15780	15810	15780	12
404	20241209	121100	290866130	15760	15760	15760	15760	0
405	20241209	121000	290866130	15760	15760	15760	15760	1
406	20241209	120900	290850370	15810	15800	15810	15770	34
407	20241209	120800	290313220	15800	15760	15800	15760	278
408	20241209	120700	285925540	15740	15740	15740	15740	0
409	20241209	120600	285925540	15740	15740	15740	15740	252
410	20241209	120500	281959060	15760	15760	15760	15760	0
411	20241209	120400	281959060	15760	15760	15760	15760	0
412	20241209	120300	281959060	15760	15750	15760	15750	147
413	20241209	120200	279643760	15760	15760	15760	15760	0
414	20241209	120100	279643760	15760	15760	15760	15760	0
415	20241209	120000	279643760	15760	15760	15760	15760	0
416	20241209	115900	279643760	15760	15760	15760	15760	1
417	20241209	115800	279628000	15740	15740	15740	15740	0
418	20241209	115700	279628000	15740	15740	15740	15740	0
419	20241209	115600	279628000	15740	15740	15740	15740	0
420	20241209	115500	279628000	15740	15740	15740	15740	1
421	20241209	115400	279612260	15760	15760	15760	15760	0
422	20241209	115300	279612260	15760	15750	15760	15750	200
423	20241209	115200	276460760	15750	15750	15750	15750	0
424	20241209	115100	276460760	15750	15750	15750	15750	0
425	20241209	115000	276460760	15750	15760	15760	15750	217
426	20241209	114900	273042370	15780	15780	15780	15780	0
427	20241209	114800	273042370	15780	15780	15780	15780	100
428	20241209	114700	271464370	15760	15760	15760	15760	234
429	20241209	114600	267776530	15750	15750	15750	15750	0
430	20241209	114500	267776530	15750	15750	15750	15750	400
431	20241209	114400	261476530	15750	15770	15770	15750	500
432	20241209	114300	253597310	15770	15770	15770	15770	0
433	20241209	114200	253597310	15770	15770	15770	15770	0
434	20241209	114100	253597310	15770	15770	15770	15770	0
435	20241209	114000	253597310	15770	15770	15770	15770	0
436	20241209	113900	253597310	15770	15770	15770	15770	0
437	20241209	113800	253597310	15770	15770	15770	15770	1
438	20241209	113700	253581540	15770	15770	15770	15770	2
439	20241209	113600	253550000	15770	15770	15770	15770	0
440	20241209	113500	253550000	15770	15770	15770	15770	0
441	20241209	113400	253550000	15770	15770	15770	15770	0
442	20241209	113300	253550000	15770	15770	15770	15770	0
443	20241209	113200	253550000	15770	15770	15770	15770	8
444	20241209	113100	253423840	15800	15800	15800	15800	0
445	20241209	113000	253423840	15800	15790	15800	15790	4
446	20241209	112900	253360650	15790	15790	15790	15790	6
447	20241209	112800	253265910	15770	15770	15770	15770	1
448	20241209	112700	253250140	15760	15760	15760	15760	0
449	20241209	112600	253250140	15760	15760	15760	15760	0
450	20241209	112500	253250140	15760	15760	15760	15760	0
451	20241209	112400	253250140	15760	15760	15760	15760	37
452	20241209	112300	252667020	15770	15770	15770	15770	0
453	20241209	112200	252667020	15770	15770	15770	15770	0
454	20241209	112100	252667020	15770	15770	15770	15770	2
455	20241209	112000	252635480	15770	15770	15770	15770	0
456	20241209	111900	252635480	15770	15770	15770	15770	0
457	20241209	111800	252635480	15770	15770	15770	15770	0
458	20241209	111700	252635480	15770	15770	15770	15770	0
459	20241209	111600	252635480	15770	15770	15770	15770	0
460	20241209	111500	252635480	15770	15770	15770	15770	6
461	20241209	111400	252540860	15770	15770	15770	15770	269
462	20241209	111300	248298730	15790	15790	15790	15790	1
463	20241209	111200	248282940	15780	15780	15780	15780	0
464	20241209	111100	248282940	15780	15780	15780	15780	0
465	20241209	111000	248282940	15780	15780	15780	15780	0
466	20241209	110900	248282940	15780	15780	15780	15780	0
467	20241209	110800	248282940	15780	15780	15780	15780	0
468	20241209	110700	248282940	15780	15780	15780	15780	2
469	20241209	110600	248251380	15800	15790	15800	15790	6
470	20241209	110500	248156590	15770	15770	15770	15770	0
471	20241209	110400	248156590	15770	15770	15770	15770	0
472	20241209	110300	248156590	15770	15770	15770	15770	1
473	20241209	110200	248140820	15770	15770	15770	15770	34
474	20241209	110100	247604640	15770	15770	15770	15770	0
475	20241209	110000	247604640	15770	15770	15770	15770	0
476	20241209	105900	247604640	15770	15770	15770	15770	0
477	20241209	105800	247604640	15770	15780	15780	15770	57
478	20241209	105700	246705600	15780	15780	15780	15780	0
479	20241209	105600	246705600	15780	15780	15780	15780	0
480	20241209	105500	246705600	15780	15790	15790	15780	9
481	20241209	105400	246563570	15780	15780	15780	15780	0
482	20241209	105300	246563570	15780	15780	15780	15780	0
483	20241209	105200	246563570	15780	15780	15780	15780	0
484	20241209	105100	246563570	15780	15780	15780	15780	0
485	20241209	105000	246563570	15780	15780	15780	15780	0
486	20241209	104900	246563570	15780	15780	15780	15780	0
487	20241209	104800	246563570	15780	15780	15780	15780	0
488	20241209	104700	246563570	15780	15780	15780	15780	0
489	20241209	104600	246563570	15780	15780	15780	15780	0
490	20241209	104500	246563570	15780	15780	15780	15780	0
491	20241209	104400	246563570	15780	15780	15780	15780	14
492	20241209	104300	246342650	15800	15800	15800	15800	0
493	20241209	104200	246342650	15800	15800	15800	15800	0
494	20241209	104100	246342650	15800	15800	15800	15800	0
495	20241209	104000	246342650	15800	15830	15830	15790	178
496	20241209	103900	243531010	15850	15850	15850	15850	0
497	20241209	103800	243531010	15850	15850	15850	15850	0
498	20241209	103700	243531010	15850	15850	15850	15850	0
499	20241209	103600	243531010	15850	15850	15850	15850	1
500	20241209	103500	243515160	15830	15830	15830	15830	9
501	20241209	103400	243372690	15800	15800	15830	15800	21
502	20241209	103300	243040770	15800	15800	15800	15800	30
503	20241209	103200	242566770	15830	15810	15830	15810	4
504	20241209	103100	242503470	15830	15800	15830	15800	202
505	20241209	103000	239311840	15760	15770	15800	15760	1073
506	20241209	102900	222393350	15800	15800	15800	15800	0
507	20241209	102800	222393350	15800	15800	15800	15800	0
508	20241209	102700	222393350	15800	15760	15800	15760	153
509	20241209	102600	219978100	15760	15760	15760	15760	0
510	20241209	102500	219978100	15760	15760	15760	15760	0
511	20241209	102400	219978100	15760	15770	15770	15760	311
512	20241209	102300	215073740	15800	15800	15800	15800	0
513	20241209	102200	215073740	15800	15800	15800	15800	0
514	20241209	102100	215073740	15800	15780	15800	15780	2
515	20241209	102000	215042160	15820	15820	15820	15820	0
516	20241209	101900	215042160	15820	15820	15820	15820	0
517	20241209	101800	215042160	15820	15820	15820	15820	0
518	20241209	101700	215042160	15820	15820	15820	15820	0
519	20241209	101600	215042160	15820	15820	15820	15820	0
520	20241209	101500	215042160	15820	15820	15820	15820	0
521	20241209	101400	215042160	15820	15770	15820	15770	4
522	20241209	101300	214978970	15770	15810	15810	15770	40
523	20241209	101200	214348070	15770	15800	15800	15770	2
524	20241209	101100	214316500	15750	15790	15790	15750	3
525	20241209	101000	214269170	15750	15740	15780	15740	3
526	20241209	100900	214221900	15720	15820	15820	15720	701
527	20241209	100800	203182910	15830	15820	15830	15820	2
528	20241209	100700	203151260	15820	15820	15830	15800	27
529	20241209	100600	202724350	15820	15810	15820	15810	2
530	20241209	100500	202692720	15830	15830	15830	15830	0
531	20241209	100400	202692720	15830	15840	15850	15810	67
532	20241209	100300	201633330	15850	15850	15850	15850	0
533	20241209	100200	201633330	15850	15850	15850	15850	0
534	20241209	100100	201633330	15850	15850	15850	15850	2
535	20241209	100000	201601630	15860	15850	15860	15850	2
536	20241209	095900	201569920	15820	15820	15850	15820	12
537	20241209	095800	201380030	15840	15820	15840	15820	2
538	20241209	095700	201348370	15820	15810	15850	15810	4
539	20241209	095600	201285080	15830	15830	15830	15830	0
540	20241209	095500	201285080	15830	15800	15830	15800	2
541	20241209	095400	201253450	15830	15800	15830	15800	2
542	20241209	095300	201221820	15800	15850	15850	15800	120
543	20241209	095200	199323680	15870	15870	15870	15870	0
544	20241209	095100	199323680	15870	15850	15870	15850	2
545	20241209	095000	199291960	15870	15870	15870	15870	0
546	20241209	094900	199291960	15870	15870	15870	15870	0
547	20241209	094800	199291960	15870	15840	15870	15840	101
548	20241209	094700	197692090	15860	15870	15870	15850	15
549	20241209	094600	197454220	15850	15840	15870	15840	13
550	20241209	094500	197248080	15820	15870	15870	15820	3
551	20241209	094400	197200550	15870	15870	15870	15870	0
552	20241209	094300	197200550	15870	15790	15870	15790	2
553	20241209	094200	197168890	15870	15870	15870	15870	9
554	20241209	094100	197026060	15870	15810	15870	15780	1056
555	20241209	094000	180323070	15810	15810	15810	15810	70
556	20241209	093900	179216370	15810	15780	15810	15770	83
557	20241209	093800	177906950	15770	15770	15770	15770	295
558	20241209	093700	173254800	15710	15710	15710	15710	0
559	20241209	093600	173254800	15710	15710	15710	15710	0
560	20241209	093500	173254800	15710	15780	15790	15700	1430
561	20241209	093400	150742510	15780	15790	15800	15780	67
562	20241209	093300	149684130	15790	15780	15790	15780	18
563	20241209	093200	149399970	15800	15770	15810	15770	16
564	20241209	093100	149147510	15810	15780	15820	15770	254
565	20241209	093000	145140490	15820	15860	15860	15820	2
566	20241209	092900	145108810	15770	15810	15810	15770	1443
567	20241209	092800	122324410	15900	15900	15900	15900	0
568	20241209	092700	122324410	15900	15810	15900	15810	311
569	20241209	092600	117406420	15810	15820	15920	15810	102
570	20241209	092500	115793270	15820	15820	15820	15820	2
571	20241209	092400	115761630	15820	15890	15890	15820	1525
572	20241209	092300	91620750	15850	15850	15850	15850	0
573	20241209	092200	91620750	15850	15870	15880	15850	366
574	20241209	092100	85815600	16040	15850	16040	15850	506
575	20241209	092000	77773430	15840	15870	15910	15840	849
576	20241209	091900	64306570	15880	15890	15910	15850	348
577	20241209	091800	58785720	15890	15950	15950	15890	474
578	20241209	091700	51252700	15990	15990	15990	15990	0
579	20241209	091600	51252700	15990	15910	15990	15910	6
580	20241209	091500	51157090	15950	15900	15950	15900	27
581	20241209	091400	50727480	16020	16020	16020	16020	0
582	20241209	091300	50727480	16020	15980	16020	15940	16
583	20241209	091200	50471900	16010	16010	16010	16010	46
584	20241209	091100	49735440	15900	15910	15920	15890	481
585	20241209	091000	42084590	16030	16030	16030	16030	3
586	20241209	090900	42036500	16030	16020	16030	16020	51
587	20241209	090800	41219470	15890	15880	15890	15870	70
588	20241209	090700	40108160	15870	15870	15870	15870	77
589	20241209	090600	38886170	15860	15860	15860	15860	0
590	20241209	090500	38886170	15860	15860	15860	15860	0
591	20241209	090400	38886170	15860	15940	15940	15840	405
592	20241209	090300	32455570	15950	15960	16080	15950	191
593	20241209	090200	29389490	15970	15990	15990	15970	26
594	20241209	090100	28974230	15980	16000	16000	15980	252
595	20241209	090000	24942340	16130	16130	16130	16000	1549