KissMeData/032300/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191400	254360010	15720	15720	15720	15720	276
3	20241219	191300	254360010	15720	15720	15720	15720	0
4	20241219	191200	254360010	15720	15720	15720	15720	0
5	20241219	191100	254360010	15720	15720	15720	15720	0
6	20241219	191000	254360010	15720	15720	15720	15720	0
7	20241219	190900	254360010	15720	15720	15720	15720	0
8	20241219	190800	254360010	15720	15720	15720	15720	0
9	20241219	190700	254360010	15720	15720	15720	15720	0
10	20241219	190600	254360010	15720	15720	15720	15720	0
11	20241219	190500	254360010	15720	15720	15720	15720	0
12	20241219	190400	254360010	15720	15720	15720	15720	0
13	20241219	190300	254360010	15720	15720	15720	15720	0
14	20241219	190200	254360010	15720	15720	15720	15720	0
15	20241219	190100	254360010	15720	15720	15720	15720	0
16	20241219	190000	254360010	15720	15720	15720	15720	0
17	20241219	185900	254360010	15720	15720	15720	15720	0
18	20241219	185800	254360010	15720	15720	15720	15720	0
19	20241219	185700	254360010	15720	15720	15720	15720	0
20	20241219	185600	254360010	15720	15720	15720	15720	0
21	20241219	185500	254360010	15720	15720	15720	15720	0
22	20241219	185400	254360010	15720	15720	15720	15720	0
23	20241219	185300	254360010	15720	15720	15720	15720	0
24	20241219	185200	254360010	15720	15720	15720	15720	0
25	20241219	185100	254360010	15720	15720	15720	15720	0
26	20241219	185000	254360010	15720	15720	15720	15720	0
27	20241219	184900	254360010	15720	15720	15720	15720	0
28	20241219	184800	254360010	15720	15720	15720	15720	0
29	20241219	184700	254360010	15720	15720	15720	15720	0
30	20241219	184600	254360010	15720	15720	15720	15720	0
31	20241219	184500	254360010	15720	15720	15720	15720	0
32	20241219	184400	254360010	15720	15720	15720	15720	276
33	20241219	184300	254360010	15720	15720	15720	15720	0
34	20241219	184200	254360010	15720	15720	15720	15720	0
35	20241219	184100	254360010	15720	15720	15720	15720	0
36	20241219	184000	254360010	15720	15720	15720	15720	0
37	20241219	183900	254360010	15720	15720	15720	15720	0
38	20241219	183800	254360010	15720	15720	15720	15720	0
39	20241219	183700	254360010	15720	15720	15720	15720	0
40	20241219	183600	254360010	15720	15720	15720	15720	0
41	20241219	183500	254360010	15720	15720	15720	15720	0
42	20241219	183400	254360010	15720	15720	15720	15720	0
43	20241219	183300	254360010	15720	15720	15720	15720	0
44	20241219	183200	254360010	15720	15720	15720	15720	0
45	20241219	183100	254360010	15720	15720	15720	15720	0
46	20241219	183000	254360010	15720	15720	15720	15720	0
47	20241219	182900	254360010	15720	15720	15720	15720	0
48	20241219	182800	254360010	15720	15720	15720	15720	0
49	20241219	182700	254360010	15720	15720	15720	15720	0
50	20241219	182600	254360010	15720	15720	15720	15720	0
51	20241219	182500	254360010	15720	15720	15720	15720	0
52	20241219	182400	254360010	15720	15720	15720	15720	0
53	20241219	182300	254360010	15720	15720	15720	15720	0
54	20241219	182200	254360010	15720	15720	15720	15720	0
55	20241219	182100	254360010	15720	15720	15720	15720	0
56	20241219	182000	254360010	15720	15720	15720	15720	0
57	20241219	181900	254360010	15720	15720	15720	15720	0
58	20241219	181800	254360010	15720	15720	15720	15720	0
59	20241219	181700	254360010	15720	15720	15720	15720	0
60	20241219	181600	254360010	15720	15720	15720	15720	0
61	20241219	181500	254360010	15720	15720	15720	15720	0
62	20241219	181400	254360010	15720	15720	15720	15720	276
63	20241219	181300	254360010	15720	15720	15720	15720	0
64	20241219	181200	254360010	15720	15720	15720	15720	0
65	20241219	181100	254360010	15720	15720	15720	15720	0
66	20241219	181000	254360010	15720	15720	15720	15720	0
67	20241219	180900	254360010	15720	15720	15720	15720	0
68	20241219	180800	254360010	15720	15720	15720	15720	0
69	20241219	180700	254360010	15720	15720	15720	15720	0
70	20241219	180600	254360010	15720	15720	15720	15720	0
71	20241219	180500	254360010	15720	15720	15720	15720	0
72	20241219	180400	254360010	15720	15720	15720	15720	0
73	20241219	180300	254360010	15720	15720	15720	15720	0
74	20241219	180200	254360010	15720	15720	15720	15720	0
75	20241219	180100	254360010	15720	15720	15720	15720	0
76	20241219	180000	254360010	15720	15720	15720	15720	0
77	20241219	175900	254360010	15720	15720	15720	15720	0
78	20241219	175800	254360010	15720	15720	15720	15720	0
79	20241219	175700	254360010	15720	15720	15720	15720	0
80	20241219	175600	254360010	15720	15720	15720	15720	0
81	20241219	175500	254360010	15720	15720	15720	15720	0
82	20241219	175400	254360010	15720	15720	15720	15720	0
83	20241219	175300	254360010	15720	15720	15720	15720	0
84	20241219	175200	254360010	15720	15720	15720	15720	0
85	20241219	175100	254360010	15720	15720	15720	15720	0
86	20241219	175000	254360010	15720	15720	15720	15720	0
87	20241219	174900	254360010	15720	15720	15720	15720	0
88	20241219	174800	254360010	15720	15720	15720	15720	0
89	20241219	174700	254360010	15720	15720	15720	15720	0
90	20241219	174600	254360010	15720	15720	15720	15720	0
91	20241219	174500	254360010	15720	15720	15720	15720	0
92	20241219	174400	254360010	15720	15720	15720	15720	276
93	20241219	174300	254360010	15720	15720	15720	15720	0
94	20241219	174200	254360010	15720	15720	15720	15720	0
95	20241219	174100	254360010	15720	15720	15720	15720	0
96	20241219	174000	254360010	15720	15720	15720	15720	0
97	20241219	173900	254360010	15720	15720	15720	15720	0
98	20241219	173800	254360010	15720	15720	15720	15720	0
99	20241219	173700	254360010	15720	15720	15720	15720	0
100	20241219	173600	254360010	15720	15720	15720	15720	0
101	20241219	173500	254360010	15720	15720	15720	15720	0
102	20241219	173400	254360010	15720	15720	15720	15720	0
103	20241219	173300	254360010	15720	15720	15720	15720	0
104	20241219	173200	254360010	15720	15720	15720	15720	0
105	20241219	173100	254360010	15720	15720	15720	15720	0
106	20241219	173000	254360010	15720	15720	15720	15720	0
107	20241219	172900	254360010	15720	15720	15720	15720	0
108	20241219	172800	254360010	15720	15720	15720	15720	0
109	20241219	172700	254360010	15720	15720	15720	15720	0
110	20241219	172600	254360010	15720	15720	15720	15720	0
111	20241219	172500	254360010	15720	15720	15720	15720	0
112	20241219	172400	254360010	15720	15720	15720	15720	0
113	20241219	172300	254360010	15720	15720	15720	15720	0
114	20241219	172200	254360010	15720	15720	15720	15720	0
115	20241219	172100	254360010	15720	15720	15720	15720	0
116	20241219	172000	254360010	15720	15720	15720	15720	0
117	20241219	171900	254360010	15720	15720	15720	15720	0
118	20241219	171800	254360010	15720	15720	15720	15720	0
119	20241219	171700	254360010	15720	15720	15720	15720	0
120	20241219	171600	254360010	15720	15720	15720	15720	0
121	20241219	171500	254360010	15720	15720	15720	15720	0
122	20241219	171400	254360010	15720	15720	15720	15720	276
123	20241219	171300	254360010	15720	15720	15720	15720	0
124	20241219	171200	254360010	15720	15720	15720	15720	0
125	20241219	171100	254360010	15720	15720	15720	15720	0
126	20241219	171000	254360010	15720	15720	15720	15720	0
127	20241219	170900	254360010	15720	15720	15720	15720	0
128	20241219	170800	254360010	15720	15720	15720	15720	0
129	20241219	170700	254360010	15720	15720	15720	15720	0
130	20241219	170600	254360010	15720	15720	15720	15720	0
131	20241219	170500	254360010	15720	15720	15720	15720	0
132	20241219	170400	254360010	15720	15720	15720	15720	0
133	20241219	170300	254360010	15720	15720	15720	15720	0
134	20241219	170200	254360010	15720	15720	15720	15720	0
135	20241219	170100	254360010	15720	15720	15720	15720	0
136	20241219	170000	254360010	15720	15720	15720	15720	0
137	20241219	165900	254360010	15720	15720	15720	15720	0
138	20241219	165800	254360010	15720	15720	15720	15720	0
139	20241219	165700	254360010	15720	15720	15720	15720	0
140	20241219	165600	254360010	15720	15720	15720	15720	0
141	20241219	165500	254360010	15720	15720	15720	15720	0
142	20241219	165400	254360010	15720	15720	15720	15720	0
143	20241219	165300	254360010	15720	15720	15720	15720	0
144	20241219	165200	254360010	15720	15720	15720	15720	0
145	20241219	165100	254360010	15720	15720	15720	15720	0
146	20241219	165000	254360010	15720	15720	15720	15720	0
147	20241219	164900	254360010	15720	15720	15720	15720	0
148	20241219	164800	254360010	15720	15720	15720	15720	0
149	20241219	164700	254360010	15720	15720	15720	15720	0
150	20241219	164600	254360010	15720	15720	15720	15720	0
151	20241219	164500	254360010	15720	15720	15720	15720	0
152	20241219	164400	254360010	15720	15720	15720	15720	276
153	20241219	164300	254360010	15720	15720	15720	15720	0
154	20241219	164200	254360010	15720	15720	15720	15720	0
155	20241219	164100	254360010	15720	15720	15720	15720	0
156	20241219	164000	254360010	15720	15720	15720	15720	0
157	20241219	163900	254360010	15720	15720	15720	15720	0
158	20241219	163800	254360010	15720	15720	15720	15720	0
159	20241219	163700	254360010	15720	15720	15720	15720	0
160	20241219	163600	254360010	15720	15720	15720	15720	0
161	20241219	163500	254360010	15720	15720	15720	15720	0
162	20241219	163400	254360010	15720	15720	15720	15720	0
163	20241219	163300	254360010	15720	15720	15720	15720	0
164	20241219	163200	254360010	15720	15720	15720	15720	0
165	20241219	163100	254360010	15720	15720	15720	15720	0
166	20241219	163000	254360010	15720	15720	15720	15720	0
167	20241219	162900	254360010	15720	15720	15720	15720	0
168	20241219	162800	254360010	15720	15720	15720	15720	0
169	20241219	162700	254360010	15720	15720	15720	15720	0
170	20241219	162600	254360010	15720	15720	15720	15720	0
171	20241219	162500	254360010	15720	15720	15720	15720	0
172	20241219	162400	254360010	15720	15720	15720	15720	0
173	20241219	162300	254360010	15720	15720	15720	15720	0
174	20241219	162200	254360010	15720	15720	15720	15720	0
175	20241219	162100	254360010	15720	15720	15720	15720	0
176	20241219	162000	254360010	15720	15720	15720	15720	0
177	20241219	161900	254360010	15720	15720	15720	15720	0
178	20241219	161800	254360010	15720	15720	15720	15720	0
179	20241219	161700	254360010	15720	15720	15720	15720	0
180	20241219	161600	254360010	15720	15720	15720	15720	0
181	20241219	161500	254360010	15720	15720	15720	15720	0
182	20241219	161400	254360010	15720	15720	15720	15720	276
183	20241219	161300	254360010	15720	15720	15720	15720	0
184	20241219	161200	254360010	15720	15720	15720	15720	0
185	20241219	161100	254360010	15720	15720	15720	15720	0
186	20241219	161000	254360010	15720	15720	15720	15720	0
187	20241219	160900	254360010	15720	15720	15720	15720	0
188	20241219	160800	254360010	15720	15720	15720	15720	0
189	20241219	160700	254360010	15720	15720	15720	15720	0
190	20241219	160600	254360010	15720	15720	15720	15720	0
191	20241219	160500	254360010	15720	15720	15720	15720	0
192	20241219	160400	254360010	15720	15720	15720	15720	0
193	20241219	160300	254360010	15720	15720	15720	15720	0
194	20241219	160200	254360010	15720	15720	15720	15720	0
195	20241219	160100	254360010	15720	15720	15720	15720	0
196	20241219	160000	254360010	15720	15720	15720	15720	0
197	20241219	155900	254360010	15720	15720	15720	15720	0
198	20241219	155800	254360010	15720	15720	15720	15720	0
199	20241219	155700	254360010	15720	15720	15720	15720	0
200	20241219	155600	254360010	15720	15720	15720	15720	0
201	20241219	155500	254360010	15720	15720	15720	15720	0
202	20241219	155400	254360010	15720	15720	15720	15720	0
203	20241219	155300	254360010	15720	15720	15720	15720	0
204	20241219	155200	254360010	15720	15720	15720	15720	0
205	20241219	155100	254360010	15720	15720	15720	15720	0
206	20241219	155000	254360010	15720	15720	15720	15720	0
207	20241219	154900	254360010	15720	15720	15720	15720	0
208	20241219	154800	254360010	15720	15720	15720	15720	0
209	20241219	154700	254360010	15720	15720	15720	15720	0
210	20241219	154600	254360010	15720	15720	15720	15720	0
211	20241219	154500	254360010	15720	15720	15720	15720	0
212	20241219	154400	254360010	15720	15720	15720	15720	276
213	20241219	154300	254360010	15720	15720	15720	15720	0
214	20241219	154200	254360010	15720	15720	15720	15720	0
215	20241219	154100	254360010	15720	15720	15720	15720	0
216	20241219	154000	254360010	15720	15720	15720	15720	0
217	20241219	153900	254360010	15720	15720	15720	15720	0
218	20241219	153800	254360010	15720	15720	15720	15720	0
219	20241219	153700	254360010	15720	15720	15720	15720	0
220	20241219	153600	254360010	15720	15720	15720	15720	0
221	20241219	153500	254360010	15720	15720	15720	15720	0
222	20241219	153400	254360010	15720	15720	15720	15720	0
223	20241219	153300	254360010	15720	15720	15720	15720	0
224	20241219	153200	254360010	15720	15720	15720	15720	0
225	20241219	153100	254360010	15720	15720	15720	15720	0
226	20241219	153000	254360010	15720	15720	15720	15720	276
227	20241219	152900	250021290	15740	15740	15740	15740	0
228	20241219	152800	250021290	15740	15740	15740	15740	0
229	20241219	152700	250021290	15740	15740	15740	15740	0
230	20241219	152600	250021290	15740	15740	15740	15740	0
231	20241219	152500	250021290	15740	15740	15740	15740	0
232	20241219	152400	250021290	15740	15740	15740	15740	0
233	20241219	152300	250021290	15740	15740	15740	15740	0
234	20241219	152200	250021290	15740	15740	15740	15740	0
235	20241219	152100	250021290	15740	15740	15740	15740	0
236	20241219	152000	250021290	15740	15740	15740	15740	0
237	20241219	151900	250021290	15740	15740	15740	15720	82
238	20241219	151800	248730970	15740	15740	15750	15740	43
239	20241219	151700	248053980	15730	15720	15730	15720	46
240	20241219	151600	247330570	15730	15750	15750	15720	208
241	20241219	151500	244057860	15760	15810	15850	15760	27
242	20241219	151400	243631000	15840	15760	15840	15760	9
243	20241219	151300	243489080	15760	15750	15850	15750	263
244	20241219	151200	239323420	15740	15740	15750	15740	37
245	20241219	151100	238741030	15740	15740	15740	15740	19
246	20241219	151000	238441970	15740	15740	15740	15740	0
247	20241219	150900	238441970	15740	15740	15740	15740	0
248	20241219	150800	238441970	15740	15740	15740	15740	0
249	20241219	150700	238441970	15740	15740	15740	15740	39
250	20241219	150600	237828110	15750	15800	15800	15750	26
251	20241219	150500	237417360	15750	15750	15750	15750	0
252	20241219	150400	237417360	15750	15750	15750	15750	0
253	20241219	150300	237417360	15750	15750	15750	15750	0
254	20241219	150200	237417360	15750	15750	15850	15750	230
255	20241219	150100	233779420	15750	15750	15750	15750	1
256	20241219	150000	233763670	15750	15750	15750	15750	0
257	20241219	145900	233763670	15750	15760	15760	15750	78
258	20241219	145800	232534880	15760	15760	15760	15760	0
259	20241219	145700	232534880	15760	15760	15760	15760	0
260	20241219	145600	232534880	15760	15760	15760	15760	1
261	20241219	145500	232519120	15750	15750	15750	15750	0
262	20241219	145400	232519120	15750	15750	15750	15750	0
263	20241219	145300	232519120	15750	15750	15750	15750	1
264	20241219	145200	232503370	15750	15770	15770	15750	163
265	20241219	145100	229934780	15770	15770	15770	15770	0
266	20241219	145000	229934780	15770	15770	15770	15770	1
267	20241219	144900	229919010	15770	15770	15770	15770	0
268	20241219	144800	229919010	15770	15780	15780	15770	71
269	20241219	144700	228799150	15780	15780	15780	15780	0
270	20241219	144600	228799150	15780	15780	15780	15780	0
271	20241219	144500	228799150	15780	15780	15780	15780	0
272	20241219	144400	228799150	15780	15780	15780	15780	1
273	20241219	144300	228783370	15770	15770	15770	15770	0
274	20241219	144200	228783370	15770	15770	15770	15770	1
275	20241219	144100	228767600	15770	15770	15770	15770	0
276	20241219	144000	228767600	15770	15770	15770	15770	1
277	20241219	143900	228751830	15770	15770	15810	15760	285
278	20241219	143800	224251860	15800	15800	15800	15800	0
279	20241219	143700	224251860	15800	15790	15830	15790	426
280	20241219	143600	217518220	15790	15790	15790	15780	28
281	20241219	143500	217076270	15790	15790	15790	15790	0
282	20241219	143400	217076270	15790	15790	15790	15790	0
283	20241219	143300	217076270	15790	15810	15810	15790	35
284	20241219	143200	216523420	15810	15810	15810	15810	1
285	20241219	143100	216507610	15790	15790	15790	15790	0
286	20241219	143000	216507610	15790	15800	15800	15790	698
287	20241219	142900	205479290	15800	15800	15800	15800	0
288	20241219	142800	205479290	15800	15810	15810	15800	17
289	20241219	142700	205210540	15810	15810	15810	15810	0
290	20241219	142600	205210540	15810	15810	15810	15810	0
291	20241219	142500	205210540	15810	15810	15810	15810	0
292	20241219	142400	205210540	15810	15810	15810	15810	0
293	20241219	142300	205210540	15810	15820	15820	15810	10
294	20241219	142200	205052380	15840	15840	15840	15840	5
295	20241219	142100	204973180	15830	15830	15830	15830	1
296	20241219	142000	204957350	15840	15840	15840	15840	5
297	20241219	141900	204878150	15840	15840	15840	15840	10
298	20241219	141800	204719750	15830	15810	15830	15810	9
299	20241219	141700	204577340	15800	15800	15800	15800	0
300	20241219	141600	204577340	15800	15800	15800	15800	0
301	20241219	141500	204577340	15800	15800	15800	15800	72
302	20241219	141400	203439740	15790	15790	15790	15790	0
303	20241219	141300	203439740	15790	15790	15790	15790	0
304	20241219	141200	203439740	15790	15790	15790	15790	0
305	20241219	141100	203439740	15790	15790	15790	15790	0
306	20241219	141000	203439740	15790	15790	15790	15790	0
307	20241219	140900	203439740	15790	15790	15790	15790	0
308	20241219	140800	203439740	15790	15790	15790	15790	0
309	20241219	140700	203439740	15790	15790	15790	15790	0
310	20241219	140600	203439740	15790	15800	15800	15790	9
311	20241219	140500	203297550	15800	15800	15800	15800	2
312	20241219	140400	203265950	15790	15790	15790	15790	0
313	20241219	140300	203265950	15790	15790	15790	15790	2
314	20241219	140200	203234370	15790	15790	15790	15790	1
315	20241219	140100	203218580	15790	15790	15790	15790	0
316	20241219	140000	203218580	15790	15790	15790	15790	5
317	20241219	135900	203139630	15790	15790	15790	15790	4
318	20241219	135800	203076470	15790	15790	15790	15790	95
319	20241219	135700	201576420	15790	15790	15790	15790	10
320	20241219	135600	201418520	15790	15790	15790	15790	0
321	20241219	135500	201418520	15790	15790	15790	15780	71
322	20241219	135400	200297830	15790	15790	15790	15790	0
323	20241219	135300	200297830	15790	15790	15790	15790	10
324	20241219	135200	200139930	15790	15790	15790	15790	1
325	20241219	135100	200124140	15780	15780	15780	15780	4
326	20241219	135000	200061020	15780	15780	15780	15780	7
327	20241219	134900	199950560	15800	15790	15800	15790	5
328	20241219	134800	199871570	15800	15800	15800	15800	22
329	20241219	134700	199523970	15800	15800	15800	15800	0
330	20241219	134600	199523970	15800	15800	15800	15800	3
331	20241219	134500	199476570	15800	15800	15800	15800	0
332	20241219	134400	199476570	15800	15790	15800	15790	2
333	20241219	134300	199444980	15800	15800	15840	15800	39
334	20241219	134200	198827420	15840	15840	15840	15840	0
335	20241219	134100	198827420	15840	15800	15840	15800	40
336	20241219	134000	198194820	15800	15800	15800	15800	0
337	20241219	133900	198194820	15800	15800	15800	15800	78
338	20241219	133800	196962420	15780	15800	15800	15780	127
339	20241219	133700	194957820	15810	15810	15810	15810	3
340	20241219	133600	194910390	15810	15810	15810	15810	10
341	20241219	133500	194752290	15810	15810	15810	15810	7
342	20241219	133400	194641620	15810	15810	15810	15810	0
343	20241219	133300	194641620	15810	15810	15810	15810	6
344	20241219	133200	194546760	15810	15810	15810	15810	3
345	20241219	133100	194499330	15810	15810	15810	15810	65
346	20241219	133000	193471680	15810	15810	15810	15810	38
347	20241219	132900	192870900	15810	15810	15810	15810	37
348	20241219	132800	192285930	15810	15810	15810	15810	7
349	20241219	132700	192175260	15810	15810	15810	15810	47
350	20241219	132600	191432190	15800	15800	15800	15800	0
351	20241219	132500	191432190	15800	15800	15800	15800	0
352	20241219	132400	191432190	15800	15800	15800	15800	0
353	20241219	132300	191432190	15800	15800	15800	15800	0
354	20241219	132200	191432190	15800	15800	15800	15800	0
355	20241219	132100	191432190	15800	15800	15800	15800	0
356	20241219	132000	191432190	15800	15800	15800	15800	1
357	20241219	131900	191416390	15800	15800	15800	15800	0
358	20241219	131800	191416390	15800	15790	15800	15790	10
359	20241219	131700	191258470	15800	15790	15800	15790	2
360	20241219	131600	191226880	15770	15770	15770	15770	0
361	20241219	131500	191226880	15770	15770	15770	15770	0
362	20241219	131400	191226880	15770	15770	15770	15770	0
363	20241219	131300	191226880	15770	15770	15770	15770	0
364	20241219	131200	191226880	15770	15770	15770	15770	0
365	20241219	131100	191226880	15770	15770	15770	15770	4
366	20241219	131000	191163800	15770	15770	15770	15770	10
367	20241219	130900	191006100	15760	15760	15760	15760	0
368	20241219	130800	191006100	15760	15760	15760	15760	0
369	20241219	130700	191006100	15760	15760	15760	15760	0
370	20241219	130600	191006100	15760	15750	15760	15750	105
371	20241219	130500	189351320	15740	15740	15740	15740	0
372	20241219	130400	189351320	15740	15740	15740	15740	0
373	20241219	130300	189351320	15740	15740	15740	15740	4
374	20241219	130200	189288360	15760	15740	15760	15740	94
375	20241219	130100	187807020	15740	15740	15740	15740	0
376	20241219	130000	187807020	15740	15740	15740	15740	0
377	20241219	125900	187807020	15740	15740	15740	15740	0
378	20241219	125800	187807020	15740	15740	15740	15740	1
379	20241219	125700	187791280	15740	15740	15740	15740	0
380	20241219	125600	187791280	15740	15740	15740	15740	0
381	20241219	125500	187791280	15740	15740	15740	15740	0
382	20241219	125400	187791280	15740	15740	15740	15740	0
383	20241219	125300	187791280	15740	15740	15740	15740	0
384	20241219	125200	187791280	15740	15740	15740	15740	0
385	20241219	125100	187791280	15740	15740	15740	15740	0
386	20241219	125000	187791280	15740	15740	15740	15740	3
387	20241219	124900	187744060	15740	15740	15740	15740	0
388	20241219	124800	187744060	15740	15740	15740	15740	1
389	20241219	124700	187728320	15740	15740	15740	15740	1
390	20241219	124600	187712580	15740	15740	15740	15740	1
391	20241219	124500	187696840	15740	15730	15740	15730	6
392	20241219	124400	187602450	15720	15720	15720	15720	54
393	20241219	124300	186753570	15710	15710	15710	15710	0
394	20241219	124200	186753570	15710	15710	15710	15710	2
395	20241219	124100	186722150	15710	15710	15710	15710	7
396	20241219	124000	186612180	15710	15710	15710	15710	4
397	20241219	123900	186549340	15690	15690	15690	15690	1
398	20241219	123800	186533650	15710	15710	15710	15710	0
399	20241219	123700	186533650	15710	15710	15710	15710	5
400	20241219	123600	186455100	15680	15680	15680	15680	0
401	20241219	123500	186455100	15680	15680	15680	15680	0
402	20241219	123400	186455100	15680	15680	15680	15680	0
403	20241219	123300	186455100	15680	15680	15680	15680	0
404	20241219	123200	186455100	15680	15680	15680	15680	0
405	20241219	123100	186455100	15680	15680	15680	15680	0
406	20241219	123000	186455100	15680	15690	15690	15680	6
407	20241219	122900	186361010	15730	15710	15730	15710	110
408	20241219	122800	184630730	15730	15730	15730	15730	0
409	20241219	122700	184630730	15730	15730	15730	15730	0
410	20241219	122600	184630730	15730	15730	15730	15730	0
411	20241219	122500	184630730	15730	15690	15730	15690	473
412	20241219	122400	177193280	15730	15730	15730	15730	0
413	20241219	122300	177193280	15730	15730	15730	15730	0
414	20241219	122200	177193280	15730	15730	15730	15730	0
415	20241219	122100	177193280	15730	15730	15730	15730	0
416	20241219	122000	177193280	15730	15710	15730	15710	269
417	20241219	121900	172965510	15710	15700	15710	15690	309
418	20241219	121800	168115730	15730	15730	15730	15730	47
419	20241219	121700	167376420	15730	15730	15730	15730	10
420	20241219	121600	167219120	15730	15730	15730	15730	2
421	20241219	121500	167187660	15730	15720	15730	15720	2
422	20241219	121400	167156210	15700	15700	15700	15700	3
423	20241219	121300	167109110	15710	15710	15710	15710	0
424	20241219	121200	167109110	15710	15710	15710	15710	0
425	20241219	121100	167109110	15710	15710	15710	15710	0
426	20241219	121000	167109110	15710	15700	15710	15700	163
427	20241219	120900	164548390	15700	15700	15700	15700	0
428	20241219	120800	164548390	15700	15700	15700	15700	0
429	20241219	120700	164548390	15700	15700	15700	15700	0
430	20241219	120600	164548390	15700	15700	15730	15700	204
431	20241219	120500	161342590	15700	15680	15700	15680	108
432	20241219	120400	159649090	15720	15670	15720	15670	571
433	20241219	120300	150698410	15670	15670	15670	15670	56
434	20241219	120200	149820890	15670	15670	15670	15670	0
435	20241219	120100	149820890	15670	15670	15670	15670	0
436	20241219	120000	149820890	15670	15670	15670	15670	90
437	20241219	115900	148410590	15670	15670	15670	15670	191
438	20241219	115800	145417620	15650	15650	15650	15650	15
439	20241219	115700	145182870	15650	15650	15650	15650	0
440	20241219	115600	145182870	15650	15650	15650	15650	0
441	20241219	115500	145182870	15650	15650	15650	15650	1
442	20241219	115400	145167220	15650	15650	15650	15650	0
443	20241219	115300	145167220	15650	15650	15650	15650	0
444	20241219	115200	145167220	15650	15650	15650	15650	0
445	20241219	115100	145167220	15650	15650	15650	15650	150
446	20241219	115000	142819720	15650	15650	15650	15650	0
447	20241219	114900	142819720	15650	15650	15650	15650	0
448	20241219	114800	142819720	15650	15650	15650	15650	0
449	20241219	114700	142819720	15650	15650	15650	15650	0
450	20241219	114600	142819720	15650	15650	15650	15650	0
451	20241219	114500	142819720	15650	15670	15670	15650	39
452	20241219	114400	142208770	15670	15670	15670	15670	0
453	20241219	114300	142208770	15670	15670	15670	15670	0
454	20241219	114200	142208770	15670	15670	15670	15670	0
455	20241219	114100	142208770	15670	15670	15670	15670	0
456	20241219	114000	142208770	15670	15670	15670	15670	0
457	20241219	113900	142208770	15670	15670	15670	15670	1
458	20241219	113800	142193100	15670	15670	15670	15670	0
459	20241219	113700	142193100	15670	15670	15670	15670	40
460	20241219	113600	141566300	15670	15670	15670	15670	0
461	20241219	113500	141566300	15670	15670	15670	15670	0
462	20241219	113400	141566300	15670	15670	15670	15670	4
463	20241219	113300	141503620	15670	15670	15670	15670	0
464	20241219	113200	141503620	15670	15670	15670	15670	0
465	20241219	113100	141503620	15670	15670	15670	15670	0
466	20241219	113000	141503620	15670	15670	15670	15670	0
467	20241219	112900	141503620	15670	15670	15670	15670	10
468	20241219	112800	141346920	15670	15670	15670	15670	0
469	20241219	112700	141346920	15670	15670	15670	15670	0
470	20241219	112600	141346920	15670	15670	15670	15670	0
471	20241219	112500	141346920	15670	15670	15670	15670	0
472	20241219	112400	141346920	15670	15690	15690	15670	500
473	20241219	112300	133506310	15690	15690	15690	15690	1
474	20241219	112200	133490620	15690	15690	15690	15690	0
475	20241219	112100	133490620	15690	15690	15690	15690	0
476	20241219	112000	133490620	15690	15700	15700	15690	31
477	20241219	111900	133004050	15700	15700	15700	15700	0
478	20241219	111800	133004050	15700	15700	15700	15700	0
479	20241219	111700	133004050	15700	15700	15700	15700	0
480	20241219	111600	133004050	15700	15700	15700	15700	0
481	20241219	111500	133004050	15700	15700	15700	15700	2
482	20241219	111400	132972650	15700	15700	15700	15700	0
483	20241219	111300	132972650	15700	15700	15700	15700	0
484	20241219	111200	132972650	15700	15700	15700	15700	63
485	20241219	111100	131983550	15700	15700	15700	15700	0
486	20241219	111000	131983550	15700	15700	15700	15700	0
487	20241219	110900	131983550	15700	15700	15700	15700	285
488	20241219	110800	127509050	15700	15710	15710	15700	178
489	20241219	110700	124714390	15700	15700	15700	15700	0
490	20241219	110600	124714390	15700	15700	15700	15700	0
491	20241219	110500	124714390	15700	15700	15700	15700	0
492	20241219	110400	124714390	15700	15700	15700	15700	0
493	20241219	110300	124714390	15700	15700	15700	15700	0
494	20241219	110200	124714390	15700	15700	15700	15700	0
495	20241219	110100	124714390	15700	15700	15700	15700	0
496	20241219	110000	124714390	15700	15700	15700	15700	91
497	20241219	105900	123285690	15690	15690	15690	15690	1
498	20241219	105800	123270000	15690	15690	15690	15690	0
499	20241219	105700	123270000	15690	15690	15690	15690	200
500	20241219	105600	120132000	15690	15690	15690	15690	0
501	20241219	105500	120132000	15690	15690	15690	15690	2
502	20241219	105400	120100620	15690	15690	15690	15690	1
503	20241219	105300	120084930	15670	15670	15670	15670	0
504	20241219	105200	120084930	15670	15670	15670	15670	0
505	20241219	105100	120084930	15670	15670	15670	15670	10
506	20241219	105000	119928230	15670	15670	15670	15670	0
507	20241219	104900	119928230	15670	15670	15670	15670	0
508	20241219	104800	119928230	15670	15690	15690	15670	46
509	20241219	104700	119206510	15650	15650	15650	15650	280
510	20241219	104600	114824510	15620	15610	15620	15610	266
511	20241219	104500	110671000	15610	15650	15650	15610	1133
512	20241219	104400	92965310	15650	15650	15650	15650	63
513	20241219	104300	91979360	15660	15660	15660	15660	0
514	20241219	104200	91979360	15660	15670	15670	15650	280
515	20241219	104100	87594310	15660	15660	15660	15660	5
516	20241219	104000	87516010	15680	15680	15680	15680	0
517	20241219	103900	87516010	15680	15680	15680	15680	0
518	20241219	103800	87516010	15680	15680	15680	15680	1
519	20241219	103700	87500330	15700	15700	15700	15700	0
520	20241219	103600	87500330	15700	15700	15700	15700	0
521	20241219	103500	87500330	15700	15700	15700	15700	0
522	20241219	103400	87500330	15700	15680	15700	15680	2
523	20241219	103300	87468950	15700	15700	15700	15700	0
524	20241219	103200	87468950	15700	15700	15700	15700	0
525	20241219	103100	87468950	15700	15700	15700	15700	0
526	20241219	103000	87468950	15700	15700	15700	15700	0
527	20241219	102900	87468950	15700	15680	15700	15680	10
528	20241219	102800	87311970	15660	15650	15660	15650	262
529	20241219	102700	83209340	15660	15660	15660	15660	2
530	20241219	102600	83178020	15660	15660	15660	15660	20
531	20241219	102500	82864820	15670	15710	15710	15660	830
532	20241219	102400	69847200	15710	15710	15710	15710	0
533	20241219	102300	69847200	15710	15710	15710	15710	5
534	20241219	102200	69768650	15710	15710	15710	15710	20
535	20241219	102100	69454450	15710	15710	15710	15710	0
536	20241219	102000	69454450	15710	15710	15710	15710	0
537	20241219	101900	69454450	15710	15710	15710	15710	100
538	20241219	101800	67883450	15710	15710	15710	15710	0
539	20241219	101700	67883450	15710	15710	15710	15710	0
540	20241219	101600	67883450	15710	15740	15740	15710	451
541	20241219	101500	60793310	15760	15760	15760	15760	0
542	20241219	101400	60793310	15760	15760	15760	15760	1
543	20241219	101300	60777550	15760	15740	15760	15740	2
544	20241219	101200	60746050	15740	15740	15740	15740	0
545	20241219	101100	60746050	15740	15740	15740	15740	31
546	20241219	101000	60258110	15760	15740	15760	15740	21
547	20241219	100900	59927550	15740	15750	15750	15740	137
548	20241219	100800	57771160	15750	15750	15750	15750	0
549	20241219	100700	57771160	15750	15770	15770	15750	64
550	20241219	100600	56763140	15770	15770	15770	15770	0
551	20241219	100500	56763140	15770	15770	15770	15770	0
552	20241219	100400	56763140	15770	15770	15770	15770	0
553	20241219	100300	56763140	15770	15770	15770	15770	1
554	20241219	100200	56747370	15750	15750	15750	15750	19
555	20241219	100100	56448120	15750	15750	15750	15750	0
556	20241219	100000	56448120	15750	15750	15750	15750	0
557	20241219	095900	56448120	15750	15750	15750	15750	0
558	20241219	095800	56448120	15750	15750	15750	15750	4
559	20241219	095700	56385120	15750	15750	15750	15750	29
560	20241219	095600	55928370	15770	15770	15770	15770	0
561	20241219	095500	55928370	15770	15770	15770	15770	1
562	20241219	095400	55912600	15740	15740	15740	15740	0
563	20241219	095300	55912600	15740	15740	15740	15740	18
564	20241219	095200	55629280	15740	15740	15740	15740	0
565	20241219	095100	55629280	15740	15750	15750	15740	4
566	20241219	095000	55566290	15760	15760	15760	15760	5
567	20241219	094900	55487490	15760	15760	15760	15760	6
568	20241219	094800	55392930	15760	15760	15760	15760	2
569	20241219	094700	55361410	15750	15770	15770	15750	11
570	20241219	094600	55188140	15770	15770	15770	15770	10
571	20241219	094500	55030440	15770	15760	15770	15760	2
572	20241219	094400	54998910	15760	15760	15760	15760	0
573	20241219	094300	54998910	15760	15760	15760	15760	0
574	20241219	094200	54998910	15760	15760	15760	15760	1
575	20241219	094100	54983150	15760	15740	15760	15740	7
576	20241219	094000	54872910	15740	15740	15740	15740	1
577	20241219	093900	54857170	15740	15740	15740	15740	0
578	20241219	093800	54857170	15740	15740	15740	15740	1
579	20241219	093700	54841430	15740	15760	15760	15740	463
580	20241219	093600	47552740	15770	15770	15770	15770	10
581	20241219	093500	47395040	15770	15770	15770	15770	0
582	20241219	093400	47395040	15770	15770	15770	15770	10
583	20241219	093300	47237340	15770	15770	15770	15770	20
584	20241219	093200	46921940	15770	15770	15770	15770	4
585	20241219	093100	46858860	15740	15790	15790	15740	187
586	20241219	093000	43911590	15790	15790	15790	15790	0
587	20241219	092900	43911590	15790	15770	15790	15770	5
588	20241219	092800	43832720	15760	15760	15760	15760	1
589	20241219	092700	43816960	15770	15760	15770	15760	258
590	20241219	092600	39748310	15760	15760	15760	15760	4
591	20241219	092500	39685270	15760	15740	15760	15740	3
592	20241219	092400	39638030	15740	15770	15770	15740	2
593	20241219	092300	39606520	15760	15760	15760	15760	0
594	20241219	092200	39606520	15760	15720	15760	15720	103
595	20241219	092100	37983360	15760	15790	15790	15710	1372
596	20241219	092000	16363570	15810	15810	15810	15810	2
597	20241219	091900	16331950	15810	15790	15810	15790	104
598	20241219	091800	14689750	15810	15810	15810	15810	1
599	20241219	091700	14673940	15690	15690	15690	15690	0
600	20241219	091600	14673940	15690	15690	15690	15690	1
601	20241219	091500	14658250	15660	15660	15660	15660	0
602	20241219	091400	14658250	15660	15660	15660	15660	0
603	20241219	091300	14658250	15660	15700	15700	15660	84
604	20241219	091200	13339570	15660	15710	15710	15660	56
605	20241219	091100	12460830	15710	15850	15900	15710	476
606	20241219	091000	4961230	15950	15950	15950	15950	1
607	20241219	090900	4945280	15800	15960	15960	15800	3
608	20241219	090800	4897570	15790	15790	15790	15790	6
609	20241219	090700	4802830	15790	15790	15790	15790	3
610	20241219	090600	4755460	15960	15960	15960	15960	1
611	20241219	090500	4739500	15970	15970	15970	15970	1
612	20241219	090400	4723530	15720	15720	15720	15720	11
613	20241219	090300	4550610	15700	15700	15700	15700	0
614	20241219	090200	4550610	15700	15700	15700	15700	0
615	20241219	090100	4550610	15700	15700	15700	15700	90
616	20241219	090000	3137610	15610	15610	15610	15610	201