KissMeData/032300/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191500	850166550	15090	15090	15090	15090	713
3	20241210	191400	850166550	15090	15090	15090	15090	0
4	20241210	191300	850166550	15090	15090	15090	15090	0
5	20241210	191200	850166550	15090	15090	15090	15090	0
6	20241210	191100	850166550	15090	15090	15090	15090	0
7	20241210	191000	850166550	15090	15090	15090	15090	0
8	20241210	190900	850166550	15090	15090	15090	15090	0
9	20241210	190800	850166550	15090	15090	15090	15090	0
10	20241210	190700	850166550	15090	15090	15090	15090	0
11	20241210	190600	850166550	15090	15090	15090	15090	0
12	20241210	190500	850166550	15090	15090	15090	15090	0
13	20241210	190400	850166550	15090	15090	15090	15090	0
14	20241210	190300	850166550	15090	15090	15090	15090	0
15	20241210	190200	850166550	15090	15090	15090	15090	0
16	20241210	190100	850166550	15090	15090	15090	15090	0
17	20241210	190000	850166550	15090	15090	15090	15090	0
18	20241210	185900	850166550	15090	15090	15090	15090	0
19	20241210	185800	850166550	15090	15090	15090	15090	0
20	20241210	185700	850166550	15090	15090	15090	15090	0
21	20241210	185600	850166550	15090	15090	15090	15090	0
22	20241210	185500	850166550	15090	15090	15090	15090	0
23	20241210	185400	850166550	15090	15090	15090	15090	0
24	20241210	185300	850166550	15090	15090	15090	15090	0
25	20241210	185200	850166550	15090	15090	15090	15090	0
26	20241210	185100	850166550	15090	15090	15090	15090	0
27	20241210	185000	850166550	15090	15090	15090	15090	0
28	20241210	184900	850166550	15090	15090	15090	15090	0
29	20241210	184800	850166550	15090	15090	15090	15090	0
30	20241210	184700	850166550	15090	15090	15090	15090	0
31	20241210	184600	850166550	15090	15090	15090	15090	0
32	20241210	184500	850166550	15090	15090	15090	15090	713
33	20241210	184400	850166550	15090	15090	15090	15090	0
34	20241210	184300	850166550	15090	15090	15090	15090	0
35	20241210	184200	850166550	15090	15090	15090	15090	0
36	20241210	184100	850166550	15090	15090	15090	15090	0
37	20241210	184000	850166550	15090	15090	15090	15090	0
38	20241210	183900	850166550	15090	15090	15090	15090	0
39	20241210	183800	850166550	15090	15090	15090	15090	0
40	20241210	183700	850166550	15090	15090	15090	15090	0
41	20241210	183600	850166550	15090	15090	15090	15090	0
42	20241210	183500	850166550	15090	15090	15090	15090	0
43	20241210	183400	850166550	15090	15090	15090	15090	0
44	20241210	183300	850166550	15090	15090	15090	15090	0
45	20241210	183200	850166550	15090	15090	15090	15090	0
46	20241210	183100	850166550	15090	15090	15090	15090	0
47	20241210	183000	850166550	15090	15090	15090	15090	0
48	20241210	182900	850166550	15090	15090	15090	15090	0
49	20241210	182800	850166550	15090	15090	15090	15090	0
50	20241210	182700	850166550	15090	15090	15090	15090	0
51	20241210	182600	850166550	15090	15090	15090	15090	0
52	20241210	182500	850166550	15090	15090	15090	15090	0
53	20241210	182400	850166550	15090	15090	15090	15090	0
54	20241210	182300	850166550	15090	15090	15090	15090	0
55	20241210	182200	850166550	15090	15090	15090	15090	0
56	20241210	182100	850166550	15090	15090	15090	15090	0
57	20241210	182000	850166550	15090	15090	15090	15090	0
58	20241210	181900	850166550	15090	15090	15090	15090	0
59	20241210	181800	850166550	15090	15090	15090	15090	0
60	20241210	181700	850166550	15090	15090	15090	15090	0
61	20241210	181600	850166550	15090	15090	15090	15090	0
62	20241210	181500	850166550	15090	15090	15090	15090	713
63	20241210	181400	850166550	15090	15090	15090	15090	0
64	20241210	181300	850166550	15090	15090	15090	15090	0
65	20241210	181200	850166550	15090	15090	15090	15090	0
66	20241210	181100	850166550	15090	15090	15090	15090	0
67	20241210	181000	850166550	15090	15090	15090	15090	0
68	20241210	180900	850166550	15090	15090	15090	15090	0
69	20241210	180800	850166550	15090	15090	15090	15090	0
70	20241210	180700	850166550	15090	15090	15090	15090	0
71	20241210	180600	850166550	15090	15090	15090	15090	0
72	20241210	180500	850166550	15090	15090	15090	15090	0
73	20241210	180400	850166550	15090	15090	15090	15090	0
74	20241210	180300	850166550	15090	15090	15090	15090	0
75	20241210	180200	850166550	15090	15090	15090	15090	0
76	20241210	180100	850166550	15090	15090	15090	15090	0
77	20241210	180000	850166550	15090	15090	15090	15090	0
78	20241210	175900	850166550	15090	15090	15090	15090	0
79	20241210	175800	850166550	15090	15090	15090	15090	0
80	20241210	175700	850166550	15090	15090	15090	15090	0
81	20241210	175600	850166550	15090	15090	15090	15090	0
82	20241210	175500	850166550	15090	15090	15090	15090	0
83	20241210	175400	850166550	15090	15090	15090	15090	0
84	20241210	175300	850166550	15090	15090	15090	15090	0
85	20241210	175200	850166550	15090	15090	15090	15090	0
86	20241210	175100	850166550	15090	15090	15090	15090	0
87	20241210	175000	850166550	15090	15090	15090	15090	0
88	20241210	174900	850166550	15090	15090	15090	15090	0
89	20241210	174800	850166550	15090	15090	15090	15090	0
90	20241210	174700	850166550	15090	15090	15090	15090	0
91	20241210	174600	850166550	15090	15090	15090	15090	0
92	20241210	174500	850166550	15090	15090	15090	15090	713
93	20241210	174400	850166550	15090	15090	15090	15090	0
94	20241210	174300	850166550	15090	15090	15090	15090	0
95	20241210	174200	850166550	15090	15090	15090	15090	0
96	20241210	174100	850166550	15090	15090	15090	15090	0
97	20241210	174000	850166550	15090	15090	15090	15090	0
98	20241210	173900	850166550	15090	15090	15090	15090	0
99	20241210	173800	850166550	15090	15090	15090	15090	0
100	20241210	173700	850166550	15090	15090	15090	15090	0
101	20241210	173600	850166550	15090	15090	15090	15090	0
102	20241210	173500	850166550	15090	15090	15090	15090	0
103	20241210	173400	850166550	15090	15090	15090	15090	0
104	20241210	173300	850166550	15090	15090	15090	15090	0
105	20241210	173200	850166550	15090	15090	15090	15090	0
106	20241210	173100	850166550	15090	15090	15090	15090	0
107	20241210	173000	850166550	15090	15090	15090	15090	0
108	20241210	172900	850166550	15090	15090	15090	15090	0
109	20241210	172800	850166550	15090	15090	15090	15090	0
110	20241210	172700	850166550	15090	15090	15090	15090	0
111	20241210	172600	850166550	15090	15090	15090	15090	0
112	20241210	172500	850166550	15090	15090	15090	15090	0
113	20241210	172400	850166550	15090	15090	15090	15090	0
114	20241210	172300	850166550	15090	15090	15090	15090	0
115	20241210	172200	850166550	15090	15090	15090	15090	0
116	20241210	172100	850166550	15090	15090	15090	15090	0
117	20241210	172000	850166550	15090	15090	15090	15090	0
118	20241210	171900	850166550	15090	15090	15090	15090	0
119	20241210	171800	850166550	15090	15090	15090	15090	0
120	20241210	171700	850166550	15090	15090	15090	15090	0
121	20241210	171600	850166550	15090	15090	15090	15090	0
122	20241210	171500	850166550	15090	15090	15090	15090	713
123	20241210	171400	850166550	15090	15090	15090	15090	0
124	20241210	171300	850166550	15090	15090	15090	15090	0
125	20241210	171200	850166550	15090	15090	15090	15090	0
126	20241210	171100	850166550	15090	15090	15090	15090	0
127	20241210	171000	850166550	15090	15090	15090	15090	0
128	20241210	170900	850166550	15090	15090	15090	15090	0
129	20241210	170800	850166550	15090	15090	15090	15090	0
130	20241210	170700	850166550	15090	15090	15090	15090	0
131	20241210	170600	850166550	15090	15090	15090	15090	0
132	20241210	170500	850166550	15090	15090	15090	15090	0
133	20241210	170400	850166550	15090	15090	15090	15090	0
134	20241210	170300	850166550	15090	15090	15090	15090	0
135	20241210	170200	850166550	15090	15090	15090	15090	0
136	20241210	170100	850166550	15090	15090	15090	15090	0
137	20241210	170000	850166550	15090	15090	15090	15090	0
138	20241210	165900	850166550	15090	15090	15090	15090	0
139	20241210	165800	850166550	15090	15090	15090	15090	0
140	20241210	165700	850166550	15090	15090	15090	15090	0
141	20241210	165600	850166550	15090	15090	15090	15090	0
142	20241210	165500	850166550	15090	15090	15090	15090	0
143	20241210	165400	850166550	15090	15090	15090	15090	0
144	20241210	165300	850166550	15090	15090	15090	15090	0
145	20241210	165200	850166550	15090	15090	15090	15090	0
146	20241210	165100	850166550	15090	15090	15090	15090	0
147	20241210	165000	850166550	15090	15090	15090	15090	0
148	20241210	164900	850166550	15090	15090	15090	15090	0
149	20241210	164800	850166550	15090	15090	15090	15090	0
150	20241210	164700	850166550	15090	15090	15090	15090	0
151	20241210	164600	850166550	15090	15090	15090	15090	0
152	20241210	164500	850166550	15090	15090	15090	15090	713
153	20241210	164400	850166550	15090	15090	15090	15090	0
154	20241210	164300	850166550	15090	15090	15090	15090	0
155	20241210	164200	850166550	15090	15090	15090	15090	0
156	20241210	164100	850166550	15090	15090	15090	15090	0
157	20241210	164000	850166550	15090	15090	15090	15090	0
158	20241210	163900	850166550	15090	15090	15090	15090	0
159	20241210	163800	850166550	15090	15090	15090	15090	0
160	20241210	163700	850166550	15090	15090	15090	15090	0
161	20241210	163600	850166550	15090	15090	15090	15090	0
162	20241210	163500	850166550	15090	15090	15090	15090	0
163	20241210	163400	850166550	15090	15090	15090	15090	0
164	20241210	163300	850166550	15090	15090	15090	15090	0
165	20241210	163200	850166550	15090	15090	15090	15090	0
166	20241210	163100	850166550	15090	15090	15090	15090	0
167	20241210	163000	850166550	15090	15090	15090	15090	0
168	20241210	162900	850166550	15090	15090	15090	15090	0
169	20241210	162800	850166550	15090	15090	15090	15090	0
170	20241210	162700	850166550	15090	15090	15090	15090	0
171	20241210	162600	850166550	15090	15090	15090	15090	0
172	20241210	162500	850166550	15090	15090	15090	15090	0
173	20241210	162400	850166550	15090	15090	15090	15090	0
174	20241210	162300	850166550	15090	15090	15090	15090	0
175	20241210	162200	850166550	15090	15090	15090	15090	0
176	20241210	162100	850166550	15090	15090	15090	15090	0
177	20241210	162000	850166550	15090	15090	15090	15090	0
178	20241210	161900	850166550	15090	15090	15090	15090	0
179	20241210	161800	850166550	15090	15090	15090	15090	0
180	20241210	161700	850166550	15090	15090	15090	15090	0
181	20241210	161600	850166550	15090	15090	15090	15090	0
182	20241210	161500	850166550	15090	15090	15090	15090	713
183	20241210	161400	850166550	15090	15090	15090	15090	0
184	20241210	161300	850166550	15090	15090	15090	15090	0
185	20241210	161200	850166550	15090	15090	15090	15090	0
186	20241210	161100	850166550	15090	15090	15090	15090	0
187	20241210	161000	850166550	15090	15090	15090	15090	0
188	20241210	160900	850166550	15090	15090	15090	15090	0
189	20241210	160800	850166550	15090	15090	15090	15090	0
190	20241210	160700	850166550	15090	15090	15090	15090	0
191	20241210	160600	850166550	15090	15090	15090	15090	0
192	20241210	160500	850166550	15090	15090	15090	15090	0
193	20241210	160400	850166550	15090	15090	15090	15090	0
194	20241210	160300	850166550	15090	15090	15090	15090	0
195	20241210	160200	850166550	15090	15090	15090	15090	0
196	20241210	160100	850166550	15090	15090	15090	15090	0
197	20241210	160000	850166550	15090	15090	15090	15090	0
198	20241210	155900	850166550	15090	15090	15090	15090	0
199	20241210	155800	850166550	15090	15090	15090	15090	0
200	20241210	155700	850166550	15090	15090	15090	15090	0
201	20241210	155600	850166550	15090	15090	15090	15090	0
202	20241210	155500	850166550	15090	15090	15090	15090	0
203	20241210	155400	850166550	15090	15090	15090	15090	0
204	20241210	155300	850166550	15090	15090	15090	15090	0
205	20241210	155200	850166550	15090	15090	15090	15090	0
206	20241210	155100	850166550	15090	15090	15090	15090	0
207	20241210	155000	850166550	15090	15090	15090	15090	0
208	20241210	154900	850166550	15090	15090	15090	15090	0
209	20241210	154800	850166550	15090	15090	15090	15090	0
210	20241210	154700	850166550	15090	15090	15090	15090	0
211	20241210	154600	850166550	15090	15090	15090	15090	0
212	20241210	154500	850166550	15090	15090	15090	15090	713
213	20241210	154400	850166550	15090	15090	15090	15090	0
214	20241210	154300	850166550	15090	15090	15090	15090	0
215	20241210	154200	850166550	15090	15090	15090	15090	0
216	20241210	154100	850166550	15090	15090	15090	15090	0
217	20241210	154000	850166550	15090	15090	15090	15090	0
218	20241210	153900	850166550	15090	15090	15090	15090	0
219	20241210	153800	850166550	15090	15090	15090	15090	0
220	20241210	153700	850166550	15090	15090	15090	15090	0
221	20241210	153600	850166550	15090	15090	15090	15090	0
222	20241210	153500	850166550	15090	15090	15090	15090	0
223	20241210	153400	850166550	15090	15090	15090	15090	0
224	20241210	153300	850166550	15090	15090	15090	15090	0
225	20241210	153200	850166550	15090	15090	15090	15090	0
226	20241210	153100	850166550	15090	15090	15090	15090	0
227	20241210	153000	850166550	15090	15090	15090	15090	713
228	20241210	152900	839407380	15090	15090	15090	15090	0
229	20241210	152800	839407380	15090	15090	15090	15090	0
230	20241210	152700	839407380	15090	15090	15090	15090	0
231	20241210	152600	839407380	15090	15090	15090	15090	0
232	20241210	152500	839407380	15090	15090	15090	15090	0
233	20241210	152400	839407380	15090	15090	15090	15090	0
234	20241210	152300	839407380	15090	15090	15090	15090	0
235	20241210	152200	839407380	15090	15090	15090	15090	0
236	20241210	152100	839407380	15090	15090	15090	15090	0
237	20241210	152000	839407380	15090	15090	15090	15090	0
238	20241210	151900	839407380	15090	15080	15090	15080	75
239	20241210	151800	838275970	15090	14950	15090	14950	42
240	20241210	151700	837644190	15090	14970	15090	14970	1000
241	20241210	151600	822644250	14960	14960	14960	14930	141
242	20241210	151500	820535640	14960	14960	14960	14960	0
243	20241210	151400	820535640	14960	14960	14960	14960	2
244	20241210	151300	820505720	14970	14970	14970	14970	0
245	20241210	151200	820505720	14970	14970	14970	14970	8
246	20241210	151100	820385960	14970	14960	14970	14900	31
247	20241210	151000	819923840	14970	14970	14970	14970	0
248	20241210	150900	819923840	14970	14980	14980	14970	71
249	20241210	150800	818860960	14980	14950	14980	14950	454
250	20241210	150700	812066970	14960	14950	14960	14950	96
251	20241210	150600	810631700	14950	14920	14950	14920	566
252	20241210	150500	802182980	14920	14920	14920	14920	0
253	20241210	150400	802182980	14920	14920	14920	14920	0
254	20241210	150300	802182980	14920	14920	14920	14920	0
255	20241210	150200	802182980	14920	14920	14920	14920	0
256	20241210	150100	802182980	14920	14920	14920	14920	0
257	20241210	150000	802182980	14920	14920	14920	14920	0
258	20241210	145900	802182980	14920	14920	14920	14920	0
259	20241210	145800	802182980	14920	14920	14920	14920	0
260	20241210	145700	802182980	14920	14920	14920	14920	0
261	20241210	145600	802182980	14920	14920	14920	14920	3
262	20241210	145500	802138220	14930	14930	14930	14930	0
263	20241210	145400	802138220	14930	14930	14930	14930	0
264	20241210	145300	802138220	14930	14950	14950	14930	60
265	20241210	145200	801242290	14950	14950	14950	14950	0
266	20241210	145100	801242290	14950	14950	14950	14950	0
267	20241210	145000	801242290	14950	14950	14950	14950	15
268	20241210	144900	801018040	14970	14970	14970	14970	5
269	20241210	144800	800943190	14970	14960	14970	14960	326
270	20241210	144700	796064270	14960	14940	14960	14940	632
271	20241210	144600	786617210	14930	14920	14930	14920	22
272	20241210	144500	786288960	14920	14920	14920	14920	0
273	20241210	144400	786288960	14920	14930	14930	14920	43
274	20241210	144300	785646980	14930	14930	14930	14930	66
275	20241210	144200	784661600	14940	14940	14940	14940	0
276	20241210	144100	784661600	14940	14940	14940	14940	0
277	20241210	144000	784661600	14940	14940	14940	14940	0
278	20241210	143900	784661600	14940	14940	14940	14940	0
279	20241210	143800	784661600	14940	14940	14940	14940	0
280	20241210	143700	784661600	14940	14910	14940	14910	10
281	20241210	143600	784512460	14900	14900	14900	14900	0
282	20241210	143500	784512460	14900	14910	14910	14900	30
283	20241210	143400	784065430	14940	14940	14940	14940	2
284	20241210	143300	784035550	14930	14930	14930	14930	1
285	20241210	143200	784020620	14930	14930	14930	14930	55
286	20241210	143100	783199470	14900	14900	14900	14900	1
287	20241210	143000	783184570	14900	14900	14900	14900	0
288	20241210	142900	783184570	14900	14910	14910	14900	39
289	20241210	142800	782603300	14910	14910	14910	14910	100
290	20241210	142700	781112300	14910	14910	14910	14910	0
291	20241210	142600	781112300	14910	14910	14910	14910	0
292	20241210	142500	781112300	14910	14920	14920	14910	121
293	20241210	142400	779307880	14920	14920	14920	14920	2
294	20241210	142300	779278040	14950	14950	14950	14950	0
295	20241210	142200	779278040	14950	14950	14950	14950	0
296	20241210	142100	779278040	14950	14950	14950	14950	0
297	20241210	142000	779278040	14950	14930	14950	14930	339
298	20241210	141900	774215780	14930	14930	14930	14930	0
299	20241210	141800	774215780	14930	14930	14930	14930	0
300	20241210	141700	774215780	14930	14930	14930	14930	240
301	20241210	141600	770632580	14930	14930	14930	14930	2
302	20241210	141500	770602720	14920	14920	14920	14920	0
303	20241210	141400	770602720	14920	14920	14920	14920	20
304	20241210	141300	770304320	14940	14940	14940	14940	0
305	20241210	141200	770304320	14940	14940	14940	14940	3
306	20241210	141100	770259500	14940	14940	14940	14940	0
307	20241210	141000	770259500	14940	14940	14940	14940	0
308	20241210	140900	770259500	14940	14940	14940	14940	0
309	20241210	140800	770259500	14940	14940	14940	14940	0
310	20241210	140700	770259500	14940	14940	14940	14940	0
311	20241210	140600	770259500	14940	14940	14940	14940	0
312	20241210	140500	770259500	14940	14940	14940	14940	0
313	20241210	140400	770259500	14940	14940	14940	14940	0
314	20241210	140300	770259500	14940	14940	14940	14940	0
315	20241210	140200	770259500	14940	14940	14940	14940	0
316	20241210	140100	770259500	14940	14940	14940	14940	0
317	20241210	140000	770259500	14940	14940	14940	14940	0
318	20241210	135900	770259500	14940	14890	14940	14890	1248
319	20241210	135800	751644580	14880	14880	14880	14880	0
320	20241210	135700	751644580	14880	14880	14880	14880	0
321	20241210	135600	751644580	14880	14880	14880	14880	0
322	20241210	135500	751644580	14880	14880	14880	14880	0
323	20241210	135400	751644580	14880	14910	14910	14880	300
324	20241210	135300	747180520	14910	14910	14910	14910	0
325	20241210	135200	747180520	14910	14910	14910	14910	28
326	20241210	135100	746763040	14910	14910	14920	14910	16
327	20241210	135000	746524470	14910	14850	14910	14840	71
328	20241210	134900	745470000	14860	14900	14900	14860	102
329	20241210	134800	743953440	14870	14890	14890	14870	160
330	20241210	134700	741574200	14910	14900	14910	14900	169
331	20241210	134600	739055920	14870	14860	14870	14860	195
332	20241210	134500	736156340	14870	14860	14870	14860	16
333	20241210	134400	735918430	14870	14870	14870	14870	0
334	20241210	134300	735918430	14870	14870	14870	14870	0
335	20241210	134200	735918430	14870	14870	14870	14870	0
336	20241210	134100	735918430	14870	14870	14870	14870	0
337	20241210	134000	735918430	14870	14870	14870	14870	1
338	20241210	133900	735903560	14870	14870	14870	14870	0
339	20241210	133800	735903560	14870	14870	14870	14870	0
340	20241210	133700	735903560	14870	14870	14870	14870	21
341	20241210	133600	735591290	14870	14870	14870	14870	500
342	20241210	133500	728156290	14900	14900	14900	14900	0
343	20241210	133400	728156290	14900	14860	14900	14860	2
344	20241210	133300	728126530	14860	14860	14860	14860	2
345	20241210	133200	728096810	14840	14840	14840	14840	1
346	20241210	133100	728081970	14840	14840	14840	14840	2
347	20241210	133000	728052290	14860	14860	14860	14860	1
348	20241210	132900	728037430	14870	14870	14870	14870	12
349	20241210	132800	727858990	14900	14900	14900	14900	0
350	20241210	132700	727858990	14900	14900	14900	14900	0
351	20241210	132600	727858990	14900	14900	14900	14900	0
352	20241210	132500	727858990	14900	14900	14900	14900	0
353	20241210	132400	727858990	14900	14900	14900	14900	0
354	20241210	132300	727858990	14900	14900	14900	14900	1
355	20241210	132200	727844090	14900	14870	14900	14870	208
356	20241210	132100	724747080	14870	14870	14870	14870	0
357	20241210	132000	724747080	14870	14870	14870	14870	1
358	20241210	131900	724732210	14830	14830	14830	14830	0
359	20241210	131800	724732210	14830	14830	14830	14830	0
360	20241210	131700	724732210	14830	14830	14830	14830	0
361	20241210	131600	724732210	14830	14830	14830	14830	0
362	20241210	131500	724732210	14830	14850	14850	14800	760
363	20241210	131400	713474060	14850	14860	14860	14850	183
364	20241210	131300	710754850	14840	14840	14840	14840	0
365	20241210	131200	710754850	14840	14840	14840	14840	0
366	20241210	131100	710754850	14840	14850	14850	14840	6
367	20241210	131000	710665770	14850	14860	14880	14850	229
368	20241210	130900	707264990	14860	14860	14860	14860	0
369	20241210	130800	707264990	14860	14860	14860	14860	0
370	20241210	130700	707264990	14860	14870	14870	14860	4
371	20241210	130600	707205530	14870	14870	14870	14870	0
372	20241210	130500	707205530	14870	14870	14870	14870	0
373	20241210	130400	707205530	14870	14870	14870	14870	0
374	20241210	130300	707205530	14870	14870	14870	14850	4
375	20241210	130200	707146070	14850	14870	14890	14800	1264
376	20241210	130100	688385910	14870	14870	14870	14870	4
377	20241210	130000	688326430	14870	14870	14870	14870	0
378	20241210	125900	688326430	14870	14870	14870	14870	0
379	20241210	125800	688326430	14870	14880	14880	14870	8
380	20241210	125700	688207420	14870	14870	14870	14870	105
381	20241210	125600	686646070	14870	14870	14870	14870	238
382	20241210	125500	683107010	14870	14870	14870	14870	0
383	20241210	125400	683107010	14870	14870	14870	14870	2
384	20241210	125300	683077270	14870	14850	14870	14850	16
385	20241210	125200	682839410	14850	14850	14850	14850	15
386	20241210	125100	682616660	14830	14830	14830	14830	75
387	20241210	125000	681504410	14830	14830	14830	14830	0
388	20241210	124900	681504410	14830	14830	14830	14830	0
389	20241210	124800	681504410	14830	14810	14830	14810	3
390	20241210	124700	681459960	14810	14810	14850	14810	8
391	20241210	124600	681341400	14810	14810	14810	14810	5
392	20241210	124500	681267350	14810	14820	14820	14800	31
393	20241210	124400	680808470	14820	14820	14820	14820	5
394	20241210	124300	680734370	14820	14820	14840	14820	10
395	20241210	124200	680586110	14820	14820	14820	14820	301
396	20241210	124100	676125290	14820	14820	14820	14820	0
397	20241210	124000	676125290	14820	14820	14820	14820	0
398	20241210	123900	676125290	14820	14820	14820	14820	13
399	20241210	123800	675932630	14820	14820	14820	14820	0
400	20241210	123700	675932630	14820	14820	14820	14820	2
401	20241210	123600	675902990	14820	14820	14820	14820	6
402	20241210	123500	675814070	14820	14820	14850	14800	8
403	20241210	123400	675695500	14820	14800	14820	14800	5
404	20241210	123300	675621480	14800	14800	14800	14800	0
405	20241210	123200	675621480	14800	14790	14800	14790	74
406	20241210	123100	674526300	14790	14820	14820	14790	145
407	20241210	123000	672380290	14820	14820	14830	14820	641
408	20241210	122900	662880570	14820	14820	14820	14820	6
409	20241210	122800	662791650	14820	14820	14820	14820	4
410	20241210	122700	662732370	14800	14800	14800	14800	4
411	20241210	122600	662673170	14820	14800	14820	14800	52
412	20241210	122500	661903550	14840	14840	14840	14840	0
413	20241210	122400	661903550	14840	14840	14840	14840	0
414	20241210	122300	661903550	14840	14800	14840	14800	8
415	20241210	122200	661785110	14820	14790	14820	14790	145
416	20241210	122100	659639950	14790	14790	14830	14790	20
417	20241210	122000	659344000	14790	14790	14790	14790	3
418	20241210	121900	659299630	14790	14790	14830	14780	22
419	20241210	121800	658973880	14790	14790	14820	14780	41
420	20241210	121700	658367390	14790	14780	14860	14770	48
421	20241210	121600	657657110	14780	14790	14820	14780	67
422	20241210	121500	656665630	14770	14770	14770	14770	0
423	20241210	121400	656665630	14770	14780	14780	14730	551
424	20241210	121300	648540150	14820	14750	14860	14750	117
425	20241210	121200	646812330	14740	14760	14860	14740	269
426	20241210	121100	642844290	14860	14770	14860	14750	287
427	20241210	121000	638608840	14790	14790	14790	14790	1
428	20241210	120900	638594050	14830	14810	14830	14760	632
429	20241210	120800	629254980	14830	14830	14830	14830	1
430	20241210	120700	629240150	14810	14810	14810	14810	1
431	20241210	120600	629225340	14810	14830	14850	14810	71
432	20241210	120500	628171830	14850	14850	14850	14850	0
433	20241210	120400	628171830	14850	14850	14850	14850	12
434	20241210	120300	627993630	14850	14850	14850	14850	102
435	20241210	120200	626478930	14830	14830	14830	14830	1
436	20241210	120100	626464100	14830	14820	14880	14810	70
437	20241210	120000	625423420	14820	14810	14820	14810	7
438	20241210	115900	625319720	14810	14810	14810	14810	7
439	20241210	115800	625216050	14810	14800	14810	14800	6
440	20241210	115700	625127210	14800	14800	14800	14800	8
441	20241210	115600	625008810	14840	14790	14840	14790	91
442	20241210	115500	623661410	14790	14790	14790	14790	21
443	20241210	115400	623350820	14780	14780	14780	14780	0
444	20241210	115300	623350820	14780	14800	14800	14740	23
445	20241210	115200	623011000	14810	14810	14810	14810	15
446	20241210	115100	622788850	14810	14810	14810	14810	20
447	20241210	115000	622492650	14810	14810	14810	14810	0
448	20241210	114900	622492650	14810	14810	14880	14810	52
449	20241210	114800	621719640	14820	14820	14820	14820	0
450	20241210	114700	621719640	14820	14840	14860	14820	52
451	20241210	114600	620948840	14840	14840	14840	14840	2
452	20241210	114500	620919160	14840	14840	14840	14840	0
453	20241210	114400	620919160	14840	14840	14840	14840	0
454	20241210	114300	620919160	14840	14840	14840	14840	0
455	20241210	114200	620919160	14840	14840	14840	14840	3
456	20241210	114100	620874640	14840	14840	14850	14840	128
457	20241210	114000	618974020	14840	14840	14840	14840	12
458	20241210	113900	618795940	14840	14840	14840	14840	0
459	20241210	113800	618795940	14840	14830	14840	14830	491
460	20241210	113700	611514230	14820	14820	14820	14820	1
461	20241210	113600	611499410	14820	14820	14820	14820	1
462	20241210	113500	611484590	14820	14820	14820	14820	10
463	20241210	113400	611336390	14820	14820	14820	14820	0
464	20241210	113300	611336390	14820	14800	14820	14800	265
465	20241210	113200	607411110	14820	14780	14820	14780	5
466	20241210	113100	607337130	14780	14790	14790	14770	66
467	20241210	113000	606362190	14790	14790	14790	14790	1
468	20241210	112900	606347400	14800	14820	14820	14800	3
469	20241210	112800	606302960	14800	14800	14830	14800	5
470	20241210	112700	606228920	14800	14800	14800	14800	2
471	20241210	112600	606199320	14790	14790	14790	14790	0
472	20241210	112500	606199320	14790	14790	14790	14790	150
473	20241210	112400	603980820	14790	14790	14790	14790	1
474	20241210	112300	603966030	14780	14780	14780	14780	4
475	20241210	112200	603906910	14790	14800	14820	14790	112
476	20241210	112100	602247180	14770	14770	14770	14770	0
477	20241210	112000	602247180	14770	14770	14770	14770	32
478	20241210	111900	601774540	14780	14780	14780	14780	0
479	20241210	111800	601774540	14780	14780	14780	14780	0
480	20241210	111700	601774540	14780	14790	14820	14780	33
481	20241210	111600	601285930	14790	14790	14790	14790	0
482	20241210	111500	601285930	14790	14790	14790	14790	1
483	20241210	111400	601271140	14780	14780	14780	14780	104
484	20241210	111300	599734020	14780	14780	14780	14780	0
485	20241210	111200	599734020	14780	14780	14780	14780	0
486	20241210	111100	599734020	14780	14780	14780	14780	0
487	20241210	111000	599734020	14780	14780	14780	14780	0
488	20241210	110900	599734020	14780	14780	14780	14780	39
489	20241210	110800	599157600	14780	14780	14780	14780	40
490	20241210	110700	598566400	14780	14780	14780	14780	2
491	20241210	110600	598536840	14820	14790	14820	14790	5
492	20241210	110500	598462790	14820	14820	14820	14820	0
493	20241210	110400	598462790	14820	14790	14820	14790	2
494	20241210	110300	598433180	14770	14770	14770	14770	2
495	20241210	110200	598403640	14770	14770	14770	14770	0
496	20241210	110100	598403640	14770	14820	14820	14770	3
497	20241210	110000	598359230	14820	14800	14830	14800	26
498	20241210	105900	597973900	14800	14780	14820	14780	116
499	20241210	105800	596254940	14770	14760	14770	14760	7
500	20241210	105700	596151580	14750	14750	14750	14750	1
501	20241210	105600	596136830	14770	14760	14770	14760	2
502	20241210	105500	596107300	14790	14790	14790	14790	0
503	20241210	105400	596107300	14790	14790	14790	14790	0
504	20241210	105300	596107300	14790	14790	14790	14790	0
505	20241210	105200	596107300	14790	14760	14790	14760	12
506	20241210	105100	595930040	14760	14760	14760	14750	31
507	20241210	105000	595472490	14780	14770	14790	14770	114
508	20241210	104900	593787560	14770	14770	14770	14770	16
509	20241210	104800	593551240	14770	14770	14770	14770	1
510	20241210	104700	593536470	14840	14770	14840	14770	10
511	20241210	104600	593388690	14770	14770	14840	14760	40
512	20241210	104500	592797350	14770	14770	14840	14760	99
513	20241210	104400	591334140	14770	14770	14800	14760	90
514	20241210	104300	590004140	14770	14760	14860	14760	499
515	20241210	104200	582616740	14760	14760	14760	14760	0
516	20241210	104100	582616740	14760	14760	14760	14760	0
517	20241210	104000	582616740	14760	14760	14760	14760	0
518	20241210	103900	582616740	14760	14760	14760	14760	104
519	20241210	103800	581081700	14750	14760	14760	14750	45
520	20241210	103700	580417900	14760	14760	14760	14760	0
521	20241210	103600	580417900	14760	14760	14760	14760	0
522	20241210	103500	580417900	14760	14760	14770	14760	5
523	20241210	103400	580344090	14770	14760	14770	14760	2
524	20241210	103300	580314560	14750	14730	14810	14730	23
525	20241210	103200	579975440	14740	14740	14740	14740	0
526	20241210	103100	579975440	14740	14800	14800	14740	785
527	20241210	103000	568381900	14800	14800	14800	14800	20
528	20241210	102900	568085900	14780	14820	14820	14780	135
529	20241210	102800	566088480	14820	14800	14820	14800	60
530	20241210	102700	565199750	14800	14770	14800	14770	291
531	20241210	102600	560900030	14770	14770	14770	14770	0
532	20241210	102500	560900030	14770	14770	14770	14770	0
533	20241210	102400	560900030	14770	14730	14770	14730	93
534	20241210	102300	559527790	14730	14720	14730	14720	25
535	20241210	102200	559159740	14720	14710	14730	14710	504
536	20241210	102100	551743470	14740	14670	14750	14670	84
537	20241210	102000	550507870	14690	14650	14690	14650	157
538	20241210	101900	548204120	14650	14650	14650	14650	0
539	20241210	101800	548204120	14650	14670	14670	14620	13
540	20241210	101700	548013670	14620	14660	14680	14590	1794
541	20241210	101600	521782910	14600	14600	14660	14550	1266
542	20241210	101500	503314880	14680	14600	14680	14600	7
543	20241210	101400	503212590	14600	14610	14680	14600	20
544	20241210	101300	502920440	14610	14610	14640	14600	129
545	20241210	101200	501034260	14610	14690	14690	14600	302
546	20241210	101100	496621420	14620	14610	14690	14560	1629
547	20241210	101000	472852980	14650	14650	14650	14650	0
548	20241210	100900	472852980	14650	14650	14650	14650	0
549	20241210	100800	472852980	14650	14610	14650	14610	82
550	20241210	100700	471652960	14610	14610	14610	14610	0
551	20241210	100600	471652960	14610	14610	14610	14610	0
552	20241210	100500	471652960	14610	14610	14610	14610	0
553	20241210	100400	471652960	14610	14610	14610	14610	1
554	20241210	100300	471638350	14600	14610	14610	14600	2
555	20241210	100200	471609140	14610	14610	14610	14610	7
556	20241210	100100	471506870	14610	14610	14610	14610	0
557	20241210	100000	471506870	14610	14610	14610	14610	1
558	20241210	095900	471492260	14610	14610	14690	14610	73
559	20241210	095800	470424480	14620	14610	14620	14610	13
560	20241210	095700	470234490	14610	14610	14610	14610	2
561	20241210	095600	470205270	14610	14610	14620	14610	8
562	20241210	095500	470088380	14610	14610	14630	14610	4
563	20241210	095400	470029910	14630	14600	14630	14600	24
564	20241210	095300	469679430	14620	14670	14670	14620	1339
565	20241210	095200	450059030	14650	14650	14650	14650	10
566	20241210	095100	449912530	14650	14670	14670	14650	65
567	20241210	095000	448960160	14690	14690	14690	14690	165
568	20241210	094900	446536310	14690	14620	14690	14620	241
569	20241210	094800	443005160	14620	14620	14620	14620	46
570	20241210	094700	442332640	14600	14600	14600	14600	4
571	20241210	094600	442274240	14600	14580	14620	14570	1619
572	20241210	094500	418643150	14580	14570	14590	14560	209
573	20241210	094400	415596140	14570	14550	14570	14550	115
574	20241210	094300	413922790	14550	14550	14590	14540	1313
575	20241210	094200	394828340	14530	14540	14590	14490	396
576	20241210	094100	389075780	14550	14540	14550	14540	52
577	20241210	094000	388319600	14540	14540	14540	14540	0
578	20241210	093900	388319600	14540	14540	14540	14540	15
579	20241210	093800	388101500	14540	14550	14550	14540	4
580	20241210	093700	388043330	14580	14550	14620	14550	527
581	20241210	093600	380353540	14530	14550	14580	14530	557
582	20241210	093500	372250060	14550	14560	14560	14550	102
583	20241210	093400	370765000	14560	14560	14560	14560	8
584	20241210	093300	370648520	14570	14570	14570	14570	2
585	20241210	093200	370619380	14580	14550	14580	14550	187
586	20241210	093100	367893470	14550	14550	14550	14550	1
587	20241210	093000	367878920	14530	14510	14540	14510	26
588	20241210	092900	367501530	14490	14500	14540	14490	83
589	20241210	092800	366297280	14500	14540	14580	14490	92
590	20241210	092700	364961250	14490	14570	14570	14490	1671
591	20241210	092600	340652530	14640	14490	14650	14490	2394
592	20241210	092500	305735720	14540	14490	14580	14420	3221
593	20241210	092400	259030680	14490	14460	14510	14390	785
594	20241210	092300	247702720	14480	14460	14530	14440	1978
595	20241210	092200	219091840	14460	14450	14500	14380	462
596	20241210	092100	212413090	14410	14450	14500	14370	581
597	20241210	092000	204017960	14440	14440	14440	14440	0
598	20241210	091900	204017960	14440	14460	14460	14440	80
599	20241210	091800	202861960	14460	14500	14500	14460	13
600	20241210	091700	202673860	14490	14440	14490	14410	450
601	20241210	091600	196166590	14400	14430	14430	14350	30
602	20241210	091500	195735690	14370	14430	14460	14370	686
603	20241210	091400	185851440	14460	14440	14460	14440	58
604	20241210	091300	185013650	14340	14420	14460	14300	1818
605	20241210	091200	158888000	14460	14430	14460	14430	532
606	20241210	091100	151200070	14410	14400	14410	14400	69
607	20241210	091000	150206040	14400	14330	14400	14330	626
608	20241210	090900	141211620	14240	14300	14300	14240	208
609	20241210	090800	138237700	14330	14350	14350	14240	118
610	20241210	090700	136545170	14330	14230	14340	14180	1361
611	20241210	090600	117140670	14240	14240	14240	14240	3
612	20241210	090500	117097950	14240	14240	14240	14230	29
613	20241210	090400	116685080	14240	14180	14250	14180	15
614	20241210	090300	116471530	14270	14110	14270	13910	677
615	20241210	090200	106894470	14160	14000	14170	13920	1133
616	20241210	090100	90941790	13860	13950	14000	13860	193
617	20241210	090000	88249900	13850	13720	13850	13720	6431