KissMeData/039840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192600	334004120	16050	16050	16050	16050	2016
3	20241210	192500	334004120	16050	16050	16050	16050	0
4	20241210	192400	334004120	16050	16050	16050	16050	0
5	20241210	192300	334004120	16050	16050	16050	16050	0
6	20241210	192200	334004120	16050	16050	16050	16050	0
7	20241210	192100	334004120	16050	16050	16050	16050	0
8	20241210	192000	334004120	16050	16050	16050	16050	0
9	20241210	191900	334004120	16050	16050	16050	16050	0
10	20241210	191800	334004120	16050	16050	16050	16050	0
11	20241210	191700	334004120	16050	16050	16050	16050	0
12	20241210	191600	334004120	16050	16050	16050	16050	0
13	20241210	191500	334004120	16050	16050	16050	16050	0
14	20241210	191400	334004120	16050	16050	16050	16050	0
15	20241210	191300	334004120	16050	16050	16050	16050	0
16	20241210	191200	334004120	16050	16050	16050	16050	0
17	20241210	191100	334004120	16050	16050	16050	16050	0
18	20241210	191000	334004120	16050	16050	16050	16050	0
19	20241210	190900	334004120	16050	16050	16050	16050	0
20	20241210	190800	334004120	16050	16050	16050	16050	0
21	20241210	190700	334004120	16050	16050	16050	16050	0
22	20241210	190600	334004120	16050	16050	16050	16050	0
23	20241210	190500	334004120	16050	16050	16050	16050	0
24	20241210	190400	334004120	16050	16050	16050	16050	0
25	20241210	190300	334004120	16050	16050	16050	16050	0
26	20241210	190200	334004120	16050	16050	16050	16050	0
27	20241210	190100	334004120	16050	16050	16050	16050	0
28	20241210	190000	334004120	16050	16050	16050	16050	0
29	20241210	185900	334004120	16050	16050	16050	16050	0
30	20241210	185800	334004120	16050	16050	16050	16050	0
31	20241210	185700	334004120	16050	16050	16050	16050	0
32	20241210	185600	334004120	16050	16050	16050	16050	2016
33	20241210	185500	334004120	16050	16050	16050	16050	0
34	20241210	185400	334004120	16050	16050	16050	16050	0
35	20241210	185300	334004120	16050	16050	16050	16050	0
36	20241210	185200	334004120	16050	16050	16050	16050	0
37	20241210	185100	334004120	16050	16050	16050	16050	0
38	20241210	185000	334004120	16050	16050	16050	16050	0
39	20241210	184900	334004120	16050	16050	16050	16050	0
40	20241210	184800	334004120	16050	16050	16050	16050	0
41	20241210	184700	334004120	16050	16050	16050	16050	0
42	20241210	184600	334004120	16050	16050	16050	16050	0
43	20241210	184500	334004120	16050	16050	16050	16050	0
44	20241210	184400	334004120	16050	16050	16050	16050	0
45	20241210	184300	334004120	16050	16050	16050	16050	0
46	20241210	184200	334004120	16050	16050	16050	16050	0
47	20241210	184100	334004120	16050	16050	16050	16050	0
48	20241210	184000	334004120	16050	16050	16050	16050	0
49	20241210	183900	334004120	16050	16050	16050	16050	0
50	20241210	183800	334004120	16050	16050	16050	16050	0
51	20241210	183700	334004120	16050	16050	16050	16050	0
52	20241210	183600	334004120	16050	16050	16050	16050	0
53	20241210	183500	334004120	16050	16050	16050	16050	0
54	20241210	183400	334004120	16050	16050	16050	16050	0
55	20241210	183300	334004120	16050	16050	16050	16050	0
56	20241210	183200	334004120	16050	16050	16050	16050	0
57	20241210	183100	334004120	16050	16050	16050	16050	0
58	20241210	183000	334004120	16050	16050	16050	16050	0
59	20241210	182900	334004120	16050	16050	16050	16050	0
60	20241210	182800	334004120	16050	16050	16050	16050	0
61	20241210	182700	334004120	16050	16050	16050	16050	0
62	20241210	182600	334004120	16050	16050	16050	16050	2016
63	20241210	182500	334004120	16050	16050	16050	16050	0
64	20241210	182400	334004120	16050	16050	16050	16050	0
65	20241210	182300	334004120	16050	16050	16050	16050	0
66	20241210	182200	334004120	16050	16050	16050	16050	0
67	20241210	182100	334004120	16050	16050	16050	16050	0
68	20241210	182000	334004120	16050	16050	16050	16050	0
69	20241210	181900	334004120	16050	16050	16050	16050	0
70	20241210	181800	334004120	16050	16050	16050	16050	0
71	20241210	181700	334004120	16050	16050	16050	16050	0
72	20241210	181600	334004120	16050	16050	16050	16050	0
73	20241210	181500	334004120	16050	16050	16050	16050	0
74	20241210	181400	334004120	16050	16050	16050	16050	0
75	20241210	181300	334004120	16050	16050	16050	16050	0
76	20241210	181200	334004120	16050	16050	16050	16050	0
77	20241210	181100	334004120	16050	16050	16050	16050	0
78	20241210	181000	334004120	16050	16050	16050	16050	0
79	20241210	180900	334004120	16050	16050	16050	16050	0
80	20241210	180800	334004120	16050	16050	16050	16050	0
81	20241210	180700	334004120	16050	16050	16050	16050	0
82	20241210	180600	334004120	16050	16050	16050	16050	0
83	20241210	180500	334004120	16050	16050	16050	16050	0
84	20241210	180400	334004120	16050	16050	16050	16050	0
85	20241210	180300	334004120	16050	16050	16050	16050	0
86	20241210	180200	334004120	16050	16050	16050	16050	0
87	20241210	180100	334004120	16050	16050	16050	16050	0
88	20241210	180000	334004120	16050	16050	16050	16050	0
89	20241210	175900	334004120	16050	16050	16050	16050	0
90	20241210	175800	334004120	16050	16050	16050	16050	0
91	20241210	175700	334004120	16050	16050	16050	16050	0
92	20241210	175600	334004120	16050	16050	16050	16050	2016
93	20241210	175500	334004120	16050	16050	16050	16050	0
94	20241210	175400	334004120	16050	16050	16050	16050	0
95	20241210	175300	334004120	16050	16050	16050	16050	0
96	20241210	175200	334004120	16050	16050	16050	16050	0
97	20241210	175100	334004120	16050	16050	16050	16050	0
98	20241210	175000	334004120	16050	16050	16050	16050	0
99	20241210	174900	334004120	16050	16050	16050	16050	0
100	20241210	174800	334004120	16050	16050	16050	16050	0
101	20241210	174700	334004120	16050	16050	16050	16050	0
102	20241210	174600	334004120	16050	16050	16050	16050	0
103	20241210	174500	334004120	16050	16050	16050	16050	0
104	20241210	174400	334004120	16050	16050	16050	16050	0
105	20241210	174300	334004120	16050	16050	16050	16050	0
106	20241210	174200	334004120	16050	16050	16050	16050	0
107	20241210	174100	334004120	16050	16050	16050	16050	0
108	20241210	174000	334004120	16050	16050	16050	16050	0
109	20241210	173900	334004120	16050	16050	16050	16050	0
110	20241210	173800	334004120	16050	16050	16050	16050	0
111	20241210	173700	334004120	16050	16050	16050	16050	0
112	20241210	173600	334004120	16050	16050	16050	16050	0
113	20241210	173500	334004120	16050	16050	16050	16050	0
114	20241210	173400	334004120	16050	16050	16050	16050	0
115	20241210	173300	334004120	16050	16050	16050	16050	0
116	20241210	173200	334004120	16050	16050	16050	16050	0
117	20241210	173100	334004120	16050	16050	16050	16050	0
118	20241210	173000	334004120	16050	16050	16050	16050	0
119	20241210	172900	334004120	16050	16050	16050	16050	0
120	20241210	172800	334004120	16050	16050	16050	16050	0
121	20241210	172700	334004120	16050	16050	16050	16050	0
122	20241210	172600	334004120	16050	16050	16050	16050	2016
123	20241210	172500	334004120	16050	16050	16050	16050	0
124	20241210	172400	334004120	16050	16050	16050	16050	0
125	20241210	172300	334004120	16050	16050	16050	16050	0
126	20241210	172200	334004120	16050	16050	16050	16050	0
127	20241210	172100	334004120	16050	16050	16050	16050	0
128	20241210	172000	334004120	16050	16050	16050	16050	0
129	20241210	171900	334004120	16050	16050	16050	16050	0
130	20241210	171800	334004120	16050	16050	16050	16050	0
131	20241210	171700	334004120	16050	16050	16050	16050	0
132	20241210	171600	334004120	16050	16050	16050	16050	0
133	20241210	171500	334004120	16050	16050	16050	16050	0
134	20241210	171400	334004120	16050	16050	16050	16050	0
135	20241210	171300	334004120	16050	16050	16050	16050	0
136	20241210	171200	334004120	16050	16050	16050	16050	0
137	20241210	171100	334004120	16050	16050	16050	16050	0
138	20241210	171000	334004120	16050	16050	16050	16050	0
139	20241210	170900	334004120	16050	16050	16050	16050	0
140	20241210	170800	334004120	16050	16050	16050	16050	0
141	20241210	170700	334004120	16050	16050	16050	16050	0
142	20241210	170600	334004120	16050	16050	16050	16050	0
143	20241210	170500	334004120	16050	16050	16050	16050	0
144	20241210	170400	334004120	16050	16050	16050	16050	0
145	20241210	170300	334004120	16050	16050	16050	16050	0
146	20241210	170200	334004120	16050	16050	16050	16050	0
147	20241210	170100	334004120	16050	16050	16050	16050	0
148	20241210	170000	334004120	16050	16050	16050	16050	0
149	20241210	165900	334004120	16050	16050	16050	16050	0
150	20241210	165800	334004120	16050	16050	16050	16050	0
151	20241210	165700	334004120	16050	16050	16050	16050	0
152	20241210	165600	334004120	16050	16050	16050	16050	2016
153	20241210	165500	334004120	16050	16050	16050	16050	0
154	20241210	165400	334004120	16050	16050	16050	16050	0
155	20241210	165300	334004120	16050	16050	16050	16050	0
156	20241210	165200	334004120	16050	16050	16050	16050	0
157	20241210	165100	334004120	16050	16050	16050	16050	0
158	20241210	165000	334004120	16050	16050	16050	16050	0
159	20241210	164900	334004120	16050	16050	16050	16050	0
160	20241210	164800	334004120	16050	16050	16050	16050	0
161	20241210	164700	334004120	16050	16050	16050	16050	0
162	20241210	164600	334004120	16050	16050	16050	16050	0
163	20241210	164500	334004120	16050	16050	16050	16050	0
164	20241210	164400	334004120	16050	16050	16050	16050	0
165	20241210	164300	334004120	16050	16050	16050	16050	0
166	20241210	164200	334004120	16050	16050	16050	16050	0
167	20241210	164100	334004120	16050	16050	16050	16050	0
168	20241210	164000	334004120	16050	16050	16050	16050	0
169	20241210	163900	334004120	16050	16050	16050	16050	0
170	20241210	163800	334004120	16050	16050	16050	16050	0
171	20241210	163700	334004120	16050	16050	16050	16050	0
172	20241210	163600	334004120	16050	16050	16050	16050	0
173	20241210	163500	334004120	16050	16050	16050	16050	0
174	20241210	163400	334004120	16050	16050	16050	16050	0
175	20241210	163300	334004120	16050	16050	16050	16050	0
176	20241210	163200	334004120	16050	16050	16050	16050	0
177	20241210	163100	334004120	16050	16050	16050	16050	0
178	20241210	163000	334004120	16050	16050	16050	16050	0
179	20241210	162900	334004120	16050	16050	16050	16050	0
180	20241210	162800	334004120	16050	16050	16050	16050	0
181	20241210	162700	334004120	16050	16050	16050	16050	0
182	20241210	162600	334004120	16050	16050	16050	16050	2016
183	20241210	162500	334004120	16050	16050	16050	16050	0
184	20241210	162400	334004120	16050	16050	16050	16050	0
185	20241210	162300	334004120	16050	16050	16050	16050	0
186	20241210	162200	334004120	16050	16050	16050	16050	0
187	20241210	162100	334004120	16050	16050	16050	16050	0
188	20241210	162000	334004120	16050	16050	16050	16050	0
189	20241210	161900	334004120	16050	16050	16050	16050	0
190	20241210	161800	334004120	16050	16050	16050	16050	0
191	20241210	161700	334004120	16050	16050	16050	16050	0
192	20241210	161600	334004120	16050	16050	16050	16050	0
193	20241210	161500	334004120	16050	16050	16050	16050	0
194	20241210	161400	334004120	16050	16050	16050	16050	0
195	20241210	161300	334004120	16050	16050	16050	16050	0
196	20241210	161200	334004120	16050	16050	16050	16050	0
197	20241210	161100	334004120	16050	16050	16050	16050	0
198	20241210	161000	334004120	16050	16050	16050	16050	0
199	20241210	160900	334004120	16050	16050	16050	16050	0
200	20241210	160800	334004120	16050	16050	16050	16050	0
201	20241210	160700	334004120	16050	16050	16050	16050	0
202	20241210	160600	334004120	16050	16050	16050	16050	0
203	20241210	160500	334004120	16050	16050	16050	16050	0
204	20241210	160400	334004120	16050	16050	16050	16050	0
205	20241210	160300	334004120	16050	16050	16050	16050	0
206	20241210	160200	334004120	16050	16050	16050	16050	0
207	20241210	160100	334004120	16050	16050	16050	16050	0
208	20241210	160000	334004120	16050	16050	16050	16050	0
209	20241210	155900	334004120	16050	16050	16050	16050	0
210	20241210	155800	334004120	16050	16050	16050	16050	0
211	20241210	155700	334004120	16050	16050	16050	16050	0
212	20241210	155600	334004120	16050	16050	16050	16050	2016
213	20241210	155500	334004120	16050	16050	16050	16050	0
214	20241210	155400	334004120	16050	16050	16050	16050	0
215	20241210	155300	334004120	16050	16050	16050	16050	0
216	20241210	155200	334004120	16050	16050	16050	16050	0
217	20241210	155100	334004120	16050	16050	16050	16050	0
218	20241210	155000	334004120	16050	16050	16050	16050	0
219	20241210	154900	334004120	16050	16050	16050	16050	0
220	20241210	154800	334004120	16050	16050	16050	16050	0
221	20241210	154700	334004120	16050	16050	16050	16050	0
222	20241210	154600	334004120	16050	16050	16050	16050	0
223	20241210	154500	334004120	16050	16050	16050	16050	0
224	20241210	154400	334004120	16050	16050	16050	16050	0
225	20241210	154300	334004120	16050	16050	16050	16050	0
226	20241210	154200	334004120	16050	16050	16050	16050	0
227	20241210	154100	334004120	16050	16050	16050	16050	0
228	20241210	154000	334004120	16050	16050	16050	16050	0
229	20241210	153900	334004120	16050	16050	16050	16050	0
230	20241210	153800	334004120	16050	16050	16050	16050	0
231	20241210	153700	334004120	16050	16050	16050	16050	0
232	20241210	153600	334004120	16050	16050	16050	16050	0
233	20241210	153500	334004120	16050	16050	16050	16050	0
234	20241210	153400	334004120	16050	16050	16050	16050	0
235	20241210	153300	334004120	16050	16050	16050	16050	0
236	20241210	153200	334004120	16050	16050	16050	16050	0
237	20241210	153100	334004120	16050	16050	16050	16050	0
238	20241210	153000	334004120	16050	16050	16050	16050	2016
239	20241210	152900	301647320	16060	16060	16060	16060	0
240	20241210	152800	301647320	16060	16060	16060	16060	0
241	20241210	152700	301647320	16060	16060	16060	16060	0
242	20241210	152600	301647320	16060	16060	16060	16060	0
243	20241210	152500	301647320	16060	16060	16060	16060	0
244	20241210	152400	301647320	16060	16060	16060	16060	0
245	20241210	152300	301647320	16060	16060	16060	16060	0
246	20241210	152200	301647320	16060	16060	16060	16060	0
247	20241210	152100	301647320	16060	16060	16060	16060	0
248	20241210	152000	301647320	16060	16060	16060	16060	0
249	20241210	151900	301647320	16060	15960	16060	15940	2606
250	20241210	151800	260015910	16070	15980	16070	15970	1408
251	20241210	151700	237474880	15980	15990	15990	15980	250
252	20241210	151600	233479270	16000	16000	16000	16000	14
253	20241210	151500	233255270	15990	15980	16000	15980	3
254	20241210	151400	233207300	16000	15960	16000	15960	39
255	20241210	151300	232583400	15970	15950	16000	15950	303
256	20241210	151200	227735570	15940	15940	15940	15940	0
257	20241210	151100	227735570	15940	15940	15940	15940	1
258	20241210	151000	227719630	15940	15940	15940	15940	0
259	20241210	150900	227719630	15940	15940	15970	15940	9
260	20241210	150800	227575980	15970	15970	15970	15970	0
261	20241210	150700	227575980	15970	15970	15970	15970	14
262	20241210	150600	227352400	16000	16000	16000	16000	0
263	20241210	150500	227352400	16000	16000	16000	16000	2
264	20241210	150400	227320400	16000	16000	16000	16000	0
265	20241210	150300	227320400	16000	16000	16000	16000	0
266	20241210	150200	227320400	16000	16000	16000	16000	0
267	20241210	150100	227320400	16000	16000	16000	16000	40
268	20241210	150000	226680400	15990	15990	15990	15990	0
269	20241210	145900	226680400	15990	15990	15990	15990	10
270	20241210	145800	226520500	15990	15990	15990	15990	1
271	20241210	145700	226504510	15980	16000	16000	15980	3
272	20241210	145600	226456550	15970	15970	15970	15970	0
273	20241210	145500	226456550	15970	15970	15970	15970	0
274	20241210	145400	226456550	15970	15970	15970	15970	1
275	20241210	145300	226440580	15970	15970	15970	15970	87
276	20241210	145200	225051190	15950	15940	16010	15930	34
277	20241210	145100	224507660	15980	15980	15990	15940	11
278	20241210	145000	224332110	15970	15930	15970	15930	18
279	20241210	144900	224045100	15950	15950	15950	15950	33
280	20241210	144800	223518750	15980	15980	15980	15980	0
281	20241210	144700	223518750	15980	15980	15980	15980	14
282	20241210	144600	223295030	15960	15960	15960	15960	0
283	20241210	144500	223295030	15960	15960	15960	15960	6
284	20241210	144400	223199270	15970	16000	16000	15970	2
285	20241210	144300	223167300	16000	16000	16000	16000	68
286	20241210	144200	222079300	16010	16010	16010	16010	0
287	20241210	144100	222079300	16010	15990	16010	15990	115
288	20241210	144000	220238180	16010	16010	16010	16010	0
289	20241210	143900	220238180	16010	16010	16010	16010	0
290	20241210	143800	220238180	16010	16010	16010	16010	0
291	20241210	143700	220238180	16010	16010	16010	16010	0
292	20241210	143600	220238180	16010	16010	16010	16010	0
293	20241210	143500	220238180	16010	16010	16010	16010	0
294	20241210	143400	220238180	16010	16000	16010	15950	5
295	20241210	143300	220158260	16000	16000	16000	16000	0
296	20241210	143200	220158260	16000	16000	16000	16000	0
297	20241210	143100	220158260	16000	16000	16000	16000	772
298	20241210	143000	207806260	16000	15990	16000	15990	2
299	20241210	142900	207774270	15900	15930	15950	15890	498
300	20241210	142800	199853530	15960	15990	15990	15960	536
301	20241210	142700	191293900	15990	15990	15990	15990	10
302	20241210	142600	191134000	16000	16000	16000	16000	0
303	20241210	142500	191134000	16000	16000	16000	16000	0
304	20241210	142400	191134000	16000	16000	16000	16000	0
305	20241210	142300	191134000	16000	16000	16000	16000	0
306	20241210	142200	191134000	16000	16000	16000	16000	0
307	20241210	142100	191134000	16000	16000	16000	16000	0
308	20241210	142000	191134000	16000	16000	16000	16000	0
309	20241210	141900	191134000	16000	16000	16000	16000	1
310	20241210	141800	191118000	15990	15990	15990	15990	0
311	20241210	141700	191118000	15990	15990	15990	15990	0
312	20241210	141600	191118000	15990	15990	15990	15990	0
313	20241210	141500	191118000	15990	15990	15990	15990	1
314	20241210	141400	191102010	15990	15990	15990	15990	1
315	20241210	141300	191086020	16000	16000	16000	16000	0
316	20241210	141200	191086020	16000	16000	16000	16000	0
317	20241210	141100	191086020	16000	16000	16000	16000	0
318	20241210	141000	191086020	16000	16000	16000	16000	1
319	20241210	140900	191070020	16000	16000	16000	16000	2
320	20241210	140800	191038020	16000	16000	16000	16000	20
321	20241210	140700	190718020	16000	16000	16000	16000	0
322	20241210	140600	190718020	16000	16000	16000	16000	66
323	20241210	140500	189662020	16010	15990	16010	15990	686
324	20241210	140400	178688060	15980	15980	15980	15980	0
325	20241210	140300	178688060	15980	15980	15980	15980	0
326	20241210	140200	178688060	15980	15990	15990	15980	105
327	20241210	140100	177009160	15980	15980	15980	15980	0
328	20241210	140000	177009160	15980	15980	15980	15980	0
329	20241210	135900	177009160	15980	15980	15980	15980	5
330	20241210	135800	176929260	15990	15990	15990	15990	76
331	20241210	135700	175714020	15980	15970	15980	15970	37
332	20241210	135600	175122790	15970	15970	15970	15970	0
333	20241210	135500	175122790	15970	15970	15970	15970	0
334	20241210	135400	175122790	15970	15970	15970	15970	0
335	20241210	135300	175122790	15970	15970	15970	15970	0
336	20241210	135200	175122790	15970	15970	15970	15970	0
337	20241210	135100	175122790	15970	15970	15970	15970	2
338	20241210	135000	175090850	15960	15960	15960	15960	0
339	20241210	134900	175090850	15960	15960	15960	15960	0
340	20241210	134800	175090850	15960	15960	15960	15960	0
341	20241210	134700	175090850	15960	15960	15960	15960	6
342	20241210	134600	174995090	15980	15940	15980	15940	454
343	20241210	134500	167742820	15930	15910	15930	15910	13
344	20241210	134400	167535860	15910	15910	15910	15910	0
345	20241210	134300	167535860	15910	15910	15910	15910	0
346	20241210	134200	167535860	15910	15900	15910	15900	2
347	20241210	134100	167504050	15870	15870	15870	15870	0
348	20241210	134000	167504050	15870	15870	15870	15870	0
349	20241210	133900	167504050	15870	15870	15870	15870	0
350	20241210	133800	167504050	15870	15870	15870	15870	0
351	20241210	133700	167504050	15870	15870	15870	15870	0
352	20241210	133600	167504050	15870	15870	15870	15870	0
353	20241210	133500	167504050	15870	15870	15870	15870	0
354	20241210	133400	167504050	15870	15870	15870	15870	0
355	20241210	133300	167504050	15870	15870	15870	15870	0
356	20241210	133200	167504050	15870	15860	15870	15860	3
357	20241210	133100	167456460	15850	15940	15940	15850	329
358	20241210	133000	162230320	15950	15950	15950	15950	0
359	20241210	132900	162230320	15950	15950	15950	15950	0
360	20241210	132800	162230320	15950	15950	15950	15950	0
361	20241210	132700	162230320	15950	15950	15950	15950	0
362	20241210	132600	162230320	15950	15950	15950	15950	1
363	20241210	132500	162214370	15940	15940	15940	15940	0
364	20241210	132400	162214370	15940	15940	15940	15940	10
365	20241210	132300	162054970	15940	15940	15940	15940	10
366	20241210	132200	161895570	15940	15940	15940	15940	0
367	20241210	132100	161895570	15940	15940	15940	15940	0
368	20241210	132000	161895570	15940	15940	15940	15940	0
369	20241210	131900	161895570	15940	15940	15940	15940	0
370	20241210	131800	161895570	15940	15940	15940	15940	0
371	20241210	131700	161895570	15940	15940	15940	15940	0
372	20241210	131600	161895570	15940	15940	15940	15940	1
373	20241210	131500	161879630	15950	15950	15950	15950	0
374	20241210	131400	161879630	15950	15950	15950	15950	0
375	20241210	131300	161879630	15950	15950	15950	15950	0
376	20241210	131200	161879630	15950	15950	15950	15950	0
377	20241210	131100	161879630	15950	15950	15950	15950	0
378	20241210	131000	161879630	15950	15940	15950	15940	12
379	20241210	130900	161688340	15950	15950	15950	15950	0
380	20241210	130800	161688340	15950	15940	15950	15940	5
381	20241210	130700	161608600	15950	15950	15950	15950	0
382	20241210	130600	161608600	15950	15950	15950	15950	0
383	20241210	130500	161608600	15950	15950	15950	15950	2
384	20241210	130400	161576700	15940	15930	15940	15930	9
385	20241210	130300	161433320	15950	15950	15950	15950	0
386	20241210	130200	161433320	15950	15950	15950	15950	0
387	20241210	130100	161433320	15950	15950	15950	15950	0
388	20241210	130000	161433320	15950	15930	15950	15930	2
389	20241210	125900	161401440	15930	15930	15930	15930	0
390	20241210	125800	161401440	15930	15930	15930	15930	0
391	20241210	125700	161401440	15930	15930	15930	15930	0
392	20241210	125600	161401440	15930	15930	15930	15930	0
393	20241210	125500	161401440	15930	15930	15930	15930	1
394	20241210	125400	161385510	15930	15930	15930	15930	0
395	20241210	125300	161385510	15930	15930	15930	15930	0
396	20241210	125200	161385510	15930	15930	15930	15930	0
397	20241210	125100	161385510	15930	15930	15930	15930	0
398	20241210	125000	161385510	15930	15930	15930	15930	0
399	20241210	124900	161385510	15930	15920	15930	15920	4
400	20241210	124800	161321800	15920	15920	15920	15920	0
401	20241210	124700	161321800	15920	15920	15920	15920	0
402	20241210	124600	161321800	15920	15920	15920	15920	0
403	20241210	124500	161321800	15920	15920	15920	15920	0
404	20241210	124400	161321800	15920	15920	15920	15920	0
405	20241210	124300	161321800	15920	15860	15920	15860	4
406	20241210	124200	161258300	15930	15930	15930	15930	0
407	20241210	124100	161258300	15930	15930	15930	15930	0
408	20241210	124000	161258300	15930	15860	15930	15860	10
409	20241210	123900	161099070	15860	15860	15860	15860	0
410	20241210	123800	161099070	15860	15860	15860	15860	4
411	20241210	123700	161035630	15860	15860	15860	15860	0
412	20241210	123600	161035630	15860	15860	15860	15860	1
413	20241210	123500	161019770	15860	15860	15860	15860	0
414	20241210	123400	161019770	15860	15860	15860	15860	0
415	20241210	123300	161019770	15860	15860	15860	15860	0
416	20241210	123200	161019770	15860	15860	15860	15860	0
417	20241210	123100	161019770	15860	15860	15860	15860	0
418	20241210	123000	161019770	15860	15860	15860	15860	0
419	20241210	122900	161019770	15860	15860	15860	15860	5
420	20241210	122800	160940470	15860	15860	15860	15860	0
421	20241210	122700	160940470	15860	15860	15860	15860	0
422	20241210	122600	160940470	15860	15860	15860	15860	1
423	20241210	122500	160924610	15850	15850	15850	15850	0
424	20241210	122400	160924610	15850	15850	15850	15850	90
425	20241210	122300	159498110	15860	15860	15860	15860	96
426	20241210	122200	157975550	15860	15860	15860	15860	0
427	20241210	122100	157975550	15860	15880	15880	15860	20
428	20241210	122000	157658320	15900	15900	15900	15900	0
429	20241210	121900	157658320	15900	15900	15900	15900	0
430	20241210	121800	157658320	15900	15900	15900	15900	0
431	20241210	121700	157658320	15900	15900	15900	15900	0
432	20241210	121600	157658320	15900	15900	15900	15900	130
433	20241210	121500	155591320	15910	15910	15910	15910	13
434	20241210	121400	155384490	15910	15910	15910	15910	0
435	20241210	121300	155384490	15910	15910	15910	15910	0
436	20241210	121200	155384490	15910	15920	15920	15910	8
437	20241210	121100	155257140	15930	15930	15930	15930	0
438	20241210	121000	155257140	15930	15930	15930	15930	0
439	20241210	120900	155257140	15930	15930	15930	15930	75
440	20241210	120800	154062390	15930	15930	15930	15930	26
441	20241210	120700	153648210	15940	15940	15940	15940	56
442	20241210	120600	152755570	15950	15950	15950	15950	0
443	20241210	120500	152755570	15950	15950	15950	15950	67
444	20241210	120400	151686920	15960	15960	15960	15960	0
445	20241210	120300	151686920	15960	15960	15960	15960	0
446	20241210	120200	151686920	15960	15960	15960	15960	0
447	20241210	120100	151686920	15960	15960	15960	15960	0
448	20241210	120000	151686920	15960	15960	15960	15960	0
449	20241210	115900	151686920	15960	15960	15960	15960	0
450	20241210	115800	151686920	15960	15960	15960	15960	100
451	20241210	115700	150090920	15950	15950	15950	15950	0
452	20241210	115600	150090920	15950	15950	15950	15950	0
453	20241210	115500	150090920	15950	15950	15950	15950	1
454	20241210	115400	150074970	15950	15950	15950	15950	0
455	20241210	115300	150074970	15950	15950	15950	15950	0
456	20241210	115200	150074970	15950	15950	15950	15950	0
457	20241210	115100	150074970	15950	15950	15950	15950	0
458	20241210	115000	150074970	15950	15950	15950	15950	0
459	20241210	114900	150074970	15950	15950	15950	15950	0
460	20241210	114800	150074970	15950	15950	15950	15950	0
461	20241210	114700	150074970	15950	15950	15950	15950	1
462	20241210	114600	150059020	15950	15950	15950	15950	0
463	20241210	114500	150059020	15950	15950	15950	15950	0
464	20241210	114400	150059020	15950	15950	15950	15950	0
465	20241210	114300	150059020	15950	15950	15950	15950	0
466	20241210	114200	150059020	15950	15950	15950	15950	4
467	20241210	114100	149995220	15950	15950	15950	15950	0
468	20241210	114000	149995220	15950	15950	15950	15950	0
469	20241210	113900	149995220	15950	15950	15950	15950	0
470	20241210	113800	149995220	15950	15950	15950	15950	0
471	20241210	113700	149995220	15950	15950	15950	15950	0
472	20241210	113600	149995220	15950	15950	15950	15950	0
473	20241210	113500	149995220	15950	15950	15950	15950	0
474	20241210	113400	149995220	15950	15950	16000	15950	788
475	20241210	113300	137393080	15940	15940	15940	15940	550
476	20241210	113200	128626080	15950	15950	15950	15950	0
477	20241210	113100	128626080	15950	15950	15950	15950	0
478	20241210	113000	128626080	15950	15950	15950	15950	0
479	20241210	112900	128626080	15950	15950	15950	15950	0
480	20241210	112800	128626080	15950	15950	15950	15950	1
481	20241210	112700	128610130	15970	15970	15970	15970	0
482	20241210	112600	128610130	15970	15970	15970	15970	0
483	20241210	112500	128610130	15970	15960	15980	15960	78
484	20241210	112400	127364590	15970	15970	15970	15970	0
485	20241210	112300	127364590	15970	15970	15970	15970	0
486	20241210	112200	127364590	15970	15960	15990	15960	4
487	20241210	112100	127300680	16000	16000	16000	16000	0
488	20241210	112000	127300680	16000	16000	16000	16000	0
489	20241210	111900	127300680	16000	16000	16000	16000	0
490	20241210	111800	127300680	16000	16000	16000	16000	0
491	20241210	111700	127300680	16000	16000	16000	16000	0
492	20241210	111600	127300680	16000	16000	16000	16000	0
493	20241210	111500	127300680	16000	16000	16000	16000	0
494	20241210	111400	127300680	16000	15960	16000	15960	6
495	20241210	111300	127204790	16000	15960	16000	15960	26
496	20241210	111200	126789790	16000	15960	16000	15950	304
497	20241210	111100	121929850	15980	15960	15980	15960	183
498	20241210	111000	119007350	15970	15930	15970	15930	102
499	20241210	110900	117379910	15950	15950	15950	15950	0
500	20241210	110800	117379910	15950	15930	15950	15930	25
501	20241210	110700	116981200	15950	15950	15950	15950	0
502	20241210	110600	116981200	15950	15950	15950	15950	0
503	20241210	110500	116981200	15950	15950	15950	15950	0
504	20241210	110400	116981200	15950	15930	15950	15930	2
505	20241210	110300	116949320	15920	15940	15940	15920	47
506	20241210	110200	116200980	15940	15940	15940	15940	0
507	20241210	110100	116200980	15940	15940	15940	15940	0
508	20241210	110000	116200980	15940	15940	15940	15940	70
509	20241210	105900	115085180	15950	15950	15950	15950	0
510	20241210	105800	115085180	15950	15940	15950	15940	101
511	20241210	105700	113474240	15940	15940	15940	15940	0
512	20241210	105600	113474240	15940	15940	15940	15940	0
513	20241210	105500	113474240	15940	15940	15940	15940	0
514	20241210	105400	113474240	15940	15920	15940	15920	533
515	20241210	105300	104982060	15910	15910	15910	15910	115
516	20241210	105200	103152410	15900	15900	15900	15900	25
517	20241210	105100	102754910	15910	15910	15910	15910	0
518	20241210	105000	102754910	15910	15910	15910	15910	0
519	20241210	104900	102754910	15910	15910	15910	15910	0
520	20241210	104800	102754910	15910	15910	15910	15910	0
521	20241210	104700	102754910	15910	15910	15910	15910	0
522	20241210	104600	102754910	15910	15910	15910	15910	0
523	20241210	104500	102754910	15910	15910	15910	15910	0
524	20241210	104400	102754910	15910	15910	15910	15910	0
525	20241210	104300	102754910	15910	15910	15910	15910	85
526	20241210	104200	101402560	15920	15920	15920	15920	0
527	20241210	104100	101402560	15920	15920	15920	15920	100
528	20241210	104000	99810560	15920	15920	15920	15920	2
529	20241210	103900	99778720	15930	15930	15930	15930	0
530	20241210	103800	99778720	15930	15930	15930	15930	0
531	20241210	103700	99778720	15930	15930	15930	15930	0
532	20241210	103600	99778720	15930	15930	15930	15930	1
533	20241210	103500	99762790	15930	15930	15930	15930	0
534	20241210	103400	99762790	15930	15920	15930	15920	12
535	20241210	103300	99571680	15930	15920	15930	15920	20
536	20241210	103200	99253180	15930	15910	15930	15910	16
537	20241210	103100	98998440	15910	15910	15910	15910	0
538	20241210	103000	98998440	15910	15910	15910	15910	52
539	20241210	102900	98171120	15910	15920	15920	15910	84
540	20241210	102800	96834110	15920	15920	15920	15920	0
541	20241210	102700	96834110	15920	15920	15920	15920	0
542	20241210	102600	96834110	15920	15920	15920	15920	0
543	20241210	102500	96834110	15920	15920	15920	15920	5
544	20241210	102400	96754510	15920	15920	15920	15920	0
545	20241210	102300	96754510	15920	15920	15920	15920	13
546	20241210	102200	96547550	15940	15900	15940	15900	696
547	20241210	102100	85463430	15900	15900	15900	15900	0
548	20241210	102000	85463430	15900	15900	15900	15900	0
549	20241210	101900	85463430	15900	15900	15900	15900	0
550	20241210	101800	85463430	15900	15900	15900	15900	0
551	20241210	101700	85463430	15900	15900	15900	15900	0
552	20241210	101600	85463430	15900	15900	15900	15900	0
553	20241210	101500	85463430	15900	15900	15900	15900	0
554	20241210	101400	85463430	15900	15900	15900	15900	20
555	20241210	101300	85145430	15900	15900	15900	15900	15
556	20241210	101200	84906930	15900	15900	15900	15900	76
557	20241210	101100	83698530	15930	15930	15930	15930	0
558	20241210	101000	83698530	15930	15930	15930	15930	1
559	20241210	100900	83682600	15890	15890	15890	15890	0
560	20241210	100800	83682600	15890	15890	15890	15890	2
561	20241210	100700	83650820	15870	15870	15870	15870	0
562	20241210	100600	83650820	15870	15870	15870	15870	0
563	20241210	100500	83650820	15870	15870	15870	15870	0
564	20241210	100400	83650820	15870	15860	15930	15860	5
565	20241210	100300	83571370	15920	15870	15930	15860	7
566	20241210	100200	83460060	15950	15950	15950	15870	1019
567	20241210	100100	67257730	15940	15910	15940	15910	20
568	20241210	100000	66938960	15940	15940	15940	15940	201
569	20241210	095900	63735020	15860	15940	15940	15860	99
570	20241210	095800	62157810	15940	15880	15940	15880	116
571	20241210	095700	60310250	15880	15870	15880	15870	4
572	20241210	095600	60246760	15860	15860	15860	15860	3
573	20241210	095500	60199180	15870	15870	15870	15870	0
574	20241210	095400	60199180	15870	15870	15870	15870	0
575	20241210	095300	60199180	15870	15910	15910	15870	154
576	20241210	095200	57751580	15910	15910	15910	15910	0
577	20241210	095100	57751580	15910	15910	15910	15910	0
578	20241210	095000	57751580	15910	15910	15910	15910	20
579	20241210	094900	57433380	15900	15900	15900	15900	20
580	20241210	094800	57115380	15900	15860	15900	15860	38
581	20241210	094700	56511820	15860	15930	15930	15860	336
582	20241210	094600	51165910	15940	15940	15960	15940	157
583	20241210	094500	48661740	15940	15930	15940	15930	25
584	20241210	094400	48263370	15920	15920	15950	15920	72
585	20241210	094300	47116500	15920	15870	15930	15860	94
586	20241210	094200	45624890	15870	15870	15910	15870	9
587	20241210	094100	45481890	15890	15860	15890	15850	263
588	20241210	094000	41310880	15860	15860	15860	15860	0
589	20241210	093900	41310880	15860	15860	15900	15860	11
590	20241210	093800	41136060	15870	15870	15870	15870	0
591	20241210	093700	41136060	15870	15870	15870	15870	0
592	20241210	093600	41136060	15870	15870	15870	15870	16
593	20241210	093500	40882140	15870	15890	15890	15870	100
594	20241210	093400	39294390	15900	15900	15900	15900	0
595	20241210	093300	39294390	15900	15880	16000	15880	651
596	20241210	093200	28916320	15870	15870	15870	15870	66
597	20241210	093100	27868900	15870	15830	15870	15830	214
598	20241210	093000	24475380	15830	15810	15830	15810	27
599	20241210	092900	24048200	15810	15790	15810	15790	24
600	20241210	092800	23668990	15780	15770	15780	15770	35
601	20241210	092700	23116700	15780	15780	15780	15780	2
602	20241210	092600	23085140	15770	15770	15770	15770	0
603	20241210	092500	23085140	15770	15770	15770	15770	30
604	20241210	092400	22612040	15770	15770	15770	15770	1
605	20241210	092300	22596270	15760	15760	15760	15760	0
606	20241210	092200	22596270	15760	15760	15760	15760	1
607	20241210	092100	22580510	15750	15750	15750	15750	1
608	20241210	092000	22564760	15760	15780	15780	15750	324
609	20241210	091900	17457590	15780	15750	15820	15750	145
610	20241210	091800	15167580	15760	15740	15760	15740	31
611	20241210	091700	14679370	15750	15730	15750	15730	21
612	20241210	091600	14348690	15720	15710	15720	15700	18
613	20241210	091500	14065980	15700	15750	15750	15700	94
614	20241210	091400	12588930	15750	15740	15750	15740	4
615	20241210	091300	12525940	15740	15740	15740	15740	4
616	20241210	091200	12462980	15740	15760	15760	15740	33
617	20241210	091100	11943040	15760	15720	15760	15720	11
618	20241210	091000	11769990	15760	15730	15760	15720	9
619	20241210	090900	11628340	15700	15670	15700	15670	57
620	20241210	090800	10733870	15690	15670	15690	15670	20
621	20241210	090700	10420370	15690	15750	15760	15670	289
622	20241210	090600	5885230	15760	15700	15760	15680	139
623	20241210	090500	3699560	15700	15660	15720	15660	29
624	20241210	090400	3244060	15730	15730	15730	15730	0
625	20241210	090300	3244060	15730	15730	15730	15730	12
626	20241210	090200	3055300	15750	15750	15750	15750	0
627	20241210	090100	3055300	15750	15750	15750	15750	0
628	20241210	090000	3055300	15750	15500	15750	15500	197