KissMeData/009300/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185300	304402780	17030	17030	17030	17030	332
3	20241211	185200	304402780	17030	17030	17030	17030	0
4	20241211	185100	304402780	17030	17030	17030	17030	0
5	20241211	185000	304402780	17030	17030	17030	17030	0
6	20241211	184900	304402780	17030	17030	17030	17030	0
7	20241211	184800	304402780	17030	17030	17030	17030	0
8	20241211	184700	304402780	17030	17030	17030	17030	0
9	20241211	184600	304402780	17030	17030	17030	17030	0
10	20241211	184500	304402780	17030	17030	17030	17030	0
11	20241211	184400	304402780	17030	17030	17030	17030	0
12	20241211	184300	304402780	17030	17030	17030	17030	0
13	20241211	184200	304402780	17030	17030	17030	17030	0
14	20241211	184100	304402780	17030	17030	17030	17030	0
15	20241211	184000	304402780	17030	17030	17030	17030	0
16	20241211	183900	304402780	17030	17030	17030	17030	0
17	20241211	183800	304402780	17030	17030	17030	17030	0
18	20241211	183700	304402780	17030	17030	17030	17030	0
19	20241211	183600	304402780	17030	17030	17030	17030	0
20	20241211	183500	304402780	17030	17030	17030	17030	0
21	20241211	183400	304402780	17030	17030	17030	17030	0
22	20241211	183300	304402780	17030	17030	17030	17030	0
23	20241211	183200	304402780	17030	17030	17030	17030	0
24	20241211	183100	304402780	17030	17030	17030	17030	0
25	20241211	183000	304402780	17030	17030	17030	17030	0
26	20241211	182900	304402780	17030	17030	17030	17030	0
27	20241211	182800	304402780	17030	17030	17030	17030	0
28	20241211	182700	304402780	17030	17030	17030	17030	0
29	20241211	182600	304402780	17030	17030	17030	17030	0
30	20241211	182500	304402780	17030	17030	17030	17030	0
31	20241211	182400	304402780	17030	17030	17030	17030	0
32	20241211	182300	304402780	17030	17030	17030	17030	332
33	20241211	182200	304402780	17030	17030	17030	17030	0
34	20241211	182100	304402780	17030	17030	17030	17030	0
35	20241211	182000	304402780	17030	17030	17030	17030	0
36	20241211	181900	304402780	17030	17030	17030	17030	0
37	20241211	181800	304402780	17030	17030	17030	17030	0
38	20241211	181700	304402780	17030	17030	17030	17030	0
39	20241211	181600	304402780	17030	17030	17030	17030	0
40	20241211	181500	304402780	17030	17030	17030	17030	0
41	20241211	181400	304402780	17030	17030	17030	17030	0
42	20241211	181300	304402780	17030	17030	17030	17030	0
43	20241211	181200	304402780	17030	17030	17030	17030	0
44	20241211	181100	304402780	17030	17030	17030	17030	0
45	20241211	181000	304402780	17030	17030	17030	17030	0
46	20241211	180900	304402780	17030	17030	17030	17030	0
47	20241211	180800	304402780	17030	17030	17030	17030	0
48	20241211	180700	304402780	17030	17030	17030	17030	0
49	20241211	180600	304402780	17030	17030	17030	17030	0
50	20241211	180500	304402780	17030	17030	17030	17030	0
51	20241211	180400	304402780	17030	17030	17030	17030	0
52	20241211	180300	304402780	17030	17030	17030	17030	0
53	20241211	180200	304402780	17030	17030	17030	17030	0
54	20241211	180100	304402780	17030	17030	17030	17030	0
55	20241211	180000	304402780	17030	17030	17030	17030	0
56	20241211	175900	304402780	17030	17030	17030	17030	0
57	20241211	175800	304402780	17030	17030	17030	17030	0
58	20241211	175700	304402780	17030	17030	17030	17030	0
59	20241211	175600	304402780	17030	17030	17030	17030	0
60	20241211	175500	304402780	17030	17030	17030	17030	0
61	20241211	175400	304402780	17030	17030	17030	17030	0
62	20241211	175300	304402780	17030	17030	17030	17030	332
63	20241211	175200	304402780	17030	17030	17030	17030	0
64	20241211	175100	304402780	17030	17030	17030	17030	0
65	20241211	175000	304402780	17030	17030	17030	17030	0
66	20241211	174900	304402780	17030	17030	17030	17030	0
67	20241211	174800	304402780	17030	17030	17030	17030	0
68	20241211	174700	304402780	17030	17030	17030	17030	0
69	20241211	174600	304402780	17030	17030	17030	17030	0
70	20241211	174500	304402780	17030	17030	17030	17030	0
71	20241211	174400	304402780	17030	17030	17030	17030	0
72	20241211	174300	304402780	17030	17030	17030	17030	0
73	20241211	174200	304402780	17030	17030	17030	17030	0
74	20241211	174100	304402780	17030	17030	17030	17030	0
75	20241211	174000	304402780	17030	17030	17030	17030	0
76	20241211	173900	304402780	17030	17030	17030	17030	0
77	20241211	173800	304402780	17030	17030	17030	17030	0
78	20241211	173700	304402780	17030	17030	17030	17030	0
79	20241211	173600	304402780	17030	17030	17030	17030	0
80	20241211	173500	304402780	17030	17030	17030	17030	0
81	20241211	173400	304402780	17030	17030	17030	17030	0
82	20241211	173300	304402780	17030	17030	17030	17030	0
83	20241211	173200	304402780	17030	17030	17030	17030	0
84	20241211	173100	304402780	17030	17030	17030	17030	0
85	20241211	173000	304402780	17030	17030	17030	17030	0
86	20241211	172900	304402780	17030	17030	17030	17030	0
87	20241211	172800	304402780	17030	17030	17030	17030	0
88	20241211	172700	304402780	17030	17030	17030	17030	0
89	20241211	172600	304402780	17030	17030	17030	17030	0
90	20241211	172500	304402780	17030	17030	17030	17030	0
91	20241211	172400	304402780	17030	17030	17030	17030	0
92	20241211	172300	304402780	17030	17030	17030	17030	332
93	20241211	172200	304402780	17030	17030	17030	17030	0
94	20241211	172100	304402780	17030	17030	17030	17030	0
95	20241211	172000	304402780	17030	17030	17030	17030	0
96	20241211	171900	304402780	17030	17030	17030	17030	0
97	20241211	171800	304402780	17030	17030	17030	17030	0
98	20241211	171700	304402780	17030	17030	17030	17030	0
99	20241211	171600	304402780	17030	17030	17030	17030	0
100	20241211	171500	304402780	17030	17030	17030	17030	0
101	20241211	171400	304402780	17030	17030	17030	17030	0
102	20241211	171300	304402780	17030	17030	17030	17030	0
103	20241211	171200	304402780	17030	17030	17030	17030	0
104	20241211	171100	304402780	17030	17030	17030	17030	0
105	20241211	171000	304402780	17030	17030	17030	17030	0
106	20241211	170900	304402780	17030	17030	17030	17030	0
107	20241211	170800	304402780	17030	17030	17030	17030	0
108	20241211	170700	304402780	17030	17030	17030	17030	0
109	20241211	170600	304402780	17030	17030	17030	17030	0
110	20241211	170500	304402780	17030	17030	17030	17030	0
111	20241211	170400	304402780	17030	17030	17030	17030	0
112	20241211	170300	304402780	17030	17030	17030	17030	0
113	20241211	170200	304402780	17030	17030	17030	17030	0
114	20241211	170100	304402780	17030	17030	17030	17030	0
115	20241211	170000	304402780	17030	17030	17030	17030	0
116	20241211	165900	304402780	17030	17030	17030	17030	0
117	20241211	165800	304402780	17030	17030	17030	17030	0
118	20241211	165700	304402780	17030	17030	17030	17030	0
119	20241211	165600	304402780	17030	17030	17030	17030	0
120	20241211	165500	304402780	17030	17030	17030	17030	0
121	20241211	165400	304402780	17030	17030	17030	17030	0
122	20241211	165300	304402780	17030	17030	17030	17030	332
123	20241211	165200	304402780	17030	17030	17030	17030	0
124	20241211	165100	304402780	17030	17030	17030	17030	0
125	20241211	165000	304402780	17030	17030	17030	17030	0
126	20241211	164900	304402780	17030	17030	17030	17030	0
127	20241211	164800	304402780	17030	17030	17030	17030	0
128	20241211	164700	304402780	17030	17030	17030	17030	0
129	20241211	164600	304402780	17030	17030	17030	17030	0
130	20241211	164500	304402780	17030	17030	17030	17030	0
131	20241211	164400	304402780	17030	17030	17030	17030	0
132	20241211	164300	304402780	17030	17030	17030	17030	0
133	20241211	164200	304402780	17030	17030	17030	17030	0
134	20241211	164100	304402780	17030	17030	17030	17030	0
135	20241211	164000	304402780	17030	17030	17030	17030	0
136	20241211	163900	304402780	17030	17030	17030	17030	0
137	20241211	163800	304402780	17030	17030	17030	17030	0
138	20241211	163700	304402780	17030	17030	17030	17030	0
139	20241211	163600	304402780	17030	17030	17030	17030	0
140	20241211	163500	304402780	17030	17030	17030	17030	0
141	20241211	163400	304402780	17030	17030	17030	17030	0
142	20241211	163300	304402780	17030	17030	17030	17030	0
143	20241211	163200	304402780	17030	17030	17030	17030	0
144	20241211	163100	304402780	17030	17030	17030	17030	0
145	20241211	163000	304402780	17030	17030	17030	17030	0
146	20241211	162900	304402780	17030	17030	17030	17030	0
147	20241211	162800	304402780	17030	17030	17030	17030	0
148	20241211	162700	304402780	17030	17030	17030	17030	0
149	20241211	162600	304402780	17030	17030	17030	17030	0
150	20241211	162500	304402780	17030	17030	17030	17030	0
151	20241211	162400	304402780	17030	17030	17030	17030	0
152	20241211	162300	304402780	17030	17030	17030	17030	332
153	20241211	162200	304402780	17030	17030	17030	17030	0
154	20241211	162100	304402780	17030	17030	17030	17030	0
155	20241211	162000	304402780	17030	17030	17030	17030	0
156	20241211	161900	304402780	17030	17030	17030	17030	0
157	20241211	161800	304402780	17030	17030	17030	17030	0
158	20241211	161700	304402780	17030	17030	17030	17030	0
159	20241211	161600	304402780	17030	17030	17030	17030	0
160	20241211	161500	304402780	17030	17030	17030	17030	0
161	20241211	161400	304402780	17030	17030	17030	17030	0
162	20241211	161300	304402780	17030	17030	17030	17030	0
163	20241211	161200	304402780	17030	17030	17030	17030	0
164	20241211	161100	304402780	17030	17030	17030	17030	0
165	20241211	161000	304402780	17030	17030	17030	17030	0
166	20241211	160900	304402780	17030	17030	17030	17030	0
167	20241211	160800	304402780	17030	17030	17030	17030	0
168	20241211	160700	304402780	17030	17030	17030	17030	0
169	20241211	160600	304402780	17030	17030	17030	17030	0
170	20241211	160500	304402780	17030	17030	17030	17030	0
171	20241211	160400	304402780	17030	17030	17030	17030	0
172	20241211	160300	304402780	17030	17030	17030	17030	0
173	20241211	160200	304402780	17030	17030	17030	17030	0
174	20241211	160100	304402780	17030	17030	17030	17030	0
175	20241211	160000	304402780	17030	17030	17030	17030	0
176	20241211	155900	304402780	17030	17030	17030	17030	0
177	20241211	155800	304402780	17030	17030	17030	17030	0
178	20241211	155700	304402780	17030	17030	17030	17030	0
179	20241211	155600	304402780	17030	17030	17030	17030	0
180	20241211	155500	304402780	17030	17030	17030	17030	0
181	20241211	155400	304402780	17030	17030	17030	17030	0
182	20241211	155300	304402780	17030	17030	17030	17030	332
183	20241211	155200	304402780	17030	17030	17030	17030	0
184	20241211	155100	304402780	17030	17030	17030	17030	0
185	20241211	155000	304402780	17030	17030	17030	17030	0
186	20241211	154900	304402780	17030	17030	17030	17030	0
187	20241211	154800	304402780	17030	17030	17030	17030	0
188	20241211	154700	304402780	17030	17030	17030	17030	0
189	20241211	154600	304402780	17030	17030	17030	17030	0
190	20241211	154500	304402780	17030	17030	17030	17030	0
191	20241211	154400	304402780	17030	17030	17030	17030	0
192	20241211	154300	304402780	17030	17030	17030	17030	0
193	20241211	154200	304402780	17030	17030	17030	17030	0
194	20241211	154100	304402780	17030	17030	17030	17030	0
195	20241211	154000	304402780	17030	17030	17030	17030	0
196	20241211	153900	304402780	17030	17030	17030	17030	0
197	20241211	153800	304402780	17030	17030	17030	17030	0
198	20241211	153700	304402780	17030	17030	17030	17030	0
199	20241211	153600	304402780	17030	17030	17030	17030	0
200	20241211	153500	304402780	17030	17030	17030	17030	0
201	20241211	153400	304402780	17030	17030	17030	17030	0
202	20241211	153300	304402780	17030	17030	17030	17030	0
203	20241211	153200	304402780	17030	17030	17030	17030	0
204	20241211	153100	304402780	17030	17030	17030	17030	0
205	20241211	153000	304402780	17030	17030	17030	17030	332
206	20241211	152900	298748820	16960	16960	16960	16960	0
207	20241211	152800	298748820	16960	16960	16960	16960	0
208	20241211	152700	298748820	16960	16960	16960	16960	0
209	20241211	152600	298748820	16960	16960	16960	16960	0
210	20241211	152500	298748820	16960	16960	16960	16960	0
211	20241211	152400	298748820	16960	16960	16960	16960	0
212	20241211	152300	298748820	16960	16960	16960	16960	0
213	20241211	152200	298748820	16960	16960	16960	16960	0
214	20241211	152100	298748820	16960	16960	16960	16960	0
215	20241211	152000	298748820	16960	16960	16960	16960	0
216	20241211	151900	298748820	16960	16960	16960	16960	44
217	20241211	151800	298002580	16970	16970	16970	16970	41
218	20241211	151700	297306810	16980	17010	17010	16980	41
219	20241211	151600	296610600	16980	16980	16980	16980	227
220	20241211	151500	292756140	16990	16990	16990	16990	0
221	20241211	151400	292756140	16990	16990	16990	16990	0
222	20241211	151300	292756140	16990	16990	16990	16990	80
223	20241211	151200	291396940	17020	17020	17020	17020	69
224	20241211	151100	290222560	17030	17000	17030	17000	55
225	20241211	151000	289286020	17000	17000	17000	17000	1
226	20241211	150900	289269020	17000	16990	17000	16990	30
227	20241211	150800	288759300	16990	16990	16990	16990	50
228	20241211	150700	287909800	16990	16990	16990	16990	81
229	20241211	150600	286533610	16990	16990	16990	16990	0
230	20241211	150500	286533610	16990	16990	16990	16990	0
231	20241211	150400	286533610	16990	16990	16990	16990	0
232	20241211	150300	286533610	16990	16990	16990	16990	37
233	20241211	150200	285904980	16990	16990	16990	16990	0
234	20241211	150100	285904980	16990	16990	16990	16990	0
235	20241211	150000	285904980	16990	17030	17030	16980	468
236	20241211	145900	277948490	17030	17030	17030	17030	0
237	20241211	145800	277948490	17030	17020	17030	17020	60
238	20241211	145700	276927270	17020	17000	17050	17000	66
239	20241211	145600	275803940	17050	17050	17050	17000	11
240	20241211	145500	275616580	17020	17020	17050	17000	66
241	20241211	145400	274492070	17030	17020	17030	17020	2
242	20241211	145300	274458020	16990	16990	16990	16990	0
243	20241211	145200	274458020	16990	16990	16990	16990	30
244	20241211	145100	273948320	17040	17040	17040	17040	0
245	20241211	145000	273948320	17040	17030	17040	17030	44
246	20241211	144900	273198570	17040	17020	17040	17020	2
247	20241211	144800	273164510	17040	17040	17040	17040	0
248	20241211	144700	273164510	17040	17040	17040	17040	0
249	20241211	144600	273164510	17040	17040	17040	17040	43
250	20241211	144500	272431790	17020	17020	17040	17020	3
251	20241211	144400	272380710	17040	17040	17040	17040	0
252	20241211	144300	272380710	17040	17040	17040	17040	0
253	20241211	144200	272380710	17040	17020	17040	17020	2
254	20241211	144100	272346650	17040	17020	17040	17020	41
255	20241211	144000	271648030	17040	17040	17040	17040	0
256	20241211	143900	271648030	17040	17000	17040	17000	80
257	20241211	143800	270287940	17000	17000	17000	17000	34
258	20241211	143700	269709940	17000	17000	17000	17000	0
259	20241211	143600	269709940	17000	17000	17000	17000	0
260	20241211	143500	269709940	17000	17000	17000	17000	0
261	20241211	143400	269709940	17000	17000	17000	17000	0
262	20241211	143300	269709940	17000	17000	17000	17000	0
263	20241211	143200	269709940	17000	17000	17000	17000	0
264	20241211	143100	269709940	17000	17000	17000	17000	18
265	20241211	143000	269403940	16960	16960	16960	16960	0
266	20241211	142900	269403940	16960	16960	16960	16960	0
267	20241211	142800	269403940	16960	16960	16960	16960	0
268	20241211	142700	269403940	16960	16960	16960	16960	0
269	20241211	142600	269403940	16960	17040	17040	16960	713
270	20241211	142500	257286230	17040	17040	17040	17040	44
271	20241211	142400	256536470	17050	17050	17050	17050	0
272	20241211	142300	256536470	17050	17020	17050	17000	44
273	20241211	142200	255787990	17020	17050	17050	17020	41
274	20241211	142100	255089000	17050	17050	17050	17050	0
275	20241211	142000	255089000	17050	17050	17050	17050	0
276	20241211	141900	255089000	17050	17050	17050	17050	0
277	20241211	141800	255089000	17050	17030	17050	17030	175
278	20241211	141700	252107660	17020	17020	17020	17020	14
279	20241211	141600	251869380	17030	17030	17030	17030	0
280	20241211	141500	251869380	17030	17020	17030	17020	90
281	20241211	141400	250337380	17010	17010	17010	17010	22
282	20241211	141300	249963160	17010	17010	17010	17010	44
283	20241211	141200	249214720	17010	17000	17010	16960	523
284	20241211	141100	240324480	17020	17010	17020	17010	4
285	20241211	141000	240256420	17020	17020	17020	17020	0
286	20241211	140900	240256420	17020	17010	17020	17010	49
287	20241211	140800	239422450	17020	17000	17020	17000	6
288	20241211	140700	239320390	17000	17000	17000	17000	0
289	20241211	140600	239320390	17000	17000	17000	17000	36
290	20241211	140500	238708390	16980	16980	16980	16980	0
291	20241211	140400	238708390	16980	16980	16980	16980	0
292	20241211	140300	238708390	16980	16980	16980	16980	0
293	20241211	140200	238708390	16980	16980	16980	16980	0
294	20241211	140100	238708390	16980	16980	16980	16980	0
295	20241211	140000	238708390	16980	16980	16980	16980	0
296	20241211	135900	238708390	16980	16980	16980	16980	0
297	20241211	135800	238708390	16980	16980	16980	16980	0
298	20241211	135700	238708390	16980	16980	16980	16980	0
299	20241211	135600	238708390	16980	16980	16980	16980	0
300	20241211	135500	238708390	16980	16980	16980	16980	0
301	20241211	135400	238708390	16980	16980	16980	16980	0
302	20241211	135300	238708390	16980	16980	16980	16980	0
303	20241211	135200	238708390	16980	16990	16990	16980	89
304	20241211	135100	237197150	16980	16980	16980	16980	88
305	20241211	135000	235702910	16980	16980	16980	16980	0
306	20241211	134900	235702910	16980	16980	16980	16980	2
307	20241211	134800	235668950	16990	16990	16990	16990	0
308	20241211	134700	235668950	16990	16980	17000	16980	6
309	20241211	134600	235567010	17000	17000	17000	17000	0
310	20241211	134500	235567010	17000	17000	17000	17000	0
311	20241211	134400	235567010	17000	17000	17000	17000	0
312	20241211	134300	235567010	17000	16980	17000	16980	51
313	20241211	134200	234700030	16970	16970	16970	16970	0
314	20241211	134100	234700030	16970	16980	17000	16970	14
315	20241211	134000	234462200	16990	16990	16990	16990	3
316	20241211	133900	234411230	16990	16980	16990	16980	16
317	20241211	133800	234139490	16980	16980	16980	16980	0
318	20241211	133700	234139490	16980	16980	16980	16980	0
319	20241211	133600	234139490	16980	16980	16980	16980	0
320	20241211	133500	234139490	16980	16980	16980	16980	11
321	20241211	133400	233952710	16980	16980	16980	16980	0
322	20241211	133300	233952710	16980	16980	16980	16980	0
323	20241211	133200	233952710	16980	16980	16980	16980	0
324	20241211	133100	233952710	16980	16980	16980	16980	0
325	20241211	133000	233952710	16980	16980	16980	16980	50
326	20241211	132900	233103710	16980	16970	16980	16970	11
327	20241211	132800	232917030	16960	16960	16960	16960	3
328	20241211	132700	232866150	16940	16940	16940	16940	0
329	20241211	132600	232866150	16940	16940	16940	16940	0
330	20241211	132500	232866150	16940	16940	16940	16940	0
331	20241211	132400	232866150	16940	16940	16940	16940	50
332	20241211	132300	232019150	16960	16960	16960	16960	0
333	20241211	132200	232019150	16960	16960	16960	16960	0
334	20241211	132100	232019150	16960	16960	16960	16960	0
335	20241211	132000	232019150	16960	16960	16960	16960	13
336	20241211	131900	231798670	16960	16960	16960	16960	2
337	20241211	131800	231764750	16960	16960	16960	16960	0
338	20241211	131700	231764750	16960	16960	16960	16960	45
339	20241211	131600	231001550	16990	16990	16990	16990	3
340	20241211	131500	230950580	16990	16990	16990	16990	0
341	20241211	131400	230950580	16990	16990	16990	16990	0
342	20241211	131300	230950580	16990	16990	16990	16990	0
343	20241211	131200	230950580	16990	16990	16990	16990	0
344	20241211	131100	230950580	16990	16990	16990	16990	0
345	20241211	131000	230950580	16990	16990	16990	16990	0
346	20241211	130900	230950580	16990	16990	16990	16990	0
347	20241211	130800	230950580	16990	16990	16990	16990	0
348	20241211	130700	230950580	16990	16990	16990	16990	0
349	20241211	130600	230950580	16990	16990	16990	16990	0
350	20241211	130500	230950580	16990	16990	16990	16990	0
351	20241211	130400	230950580	16990	16990	16990	16990	0
352	20241211	130300	230950580	16990	16990	16990	16930	3
353	20241211	130200	230899670	16920	16920	16920	16920	0
354	20241211	130100	230899670	16920	16920	16920	16920	0
355	20241211	130000	230899670	16920	16920	16920	16920	0
356	20241211	125900	230899670	16920	16930	16960	16920	42
357	20241211	125800	230187420	16940	16910	16990	16910	101
358	20241211	125700	228479140	16890	16910	16910	16890	26
359	20241211	125600	228039580	16910	16910	16910	16910	20
360	20241211	125500	227701380	16910	16910	16910	16910	40
361	20241211	125400	227024980	16940	16940	16940	16940	0
362	20241211	125300	227024980	16940	16940	16940	16940	0
363	20241211	125200	227024980	16940	16940	16940	16940	0
364	20241211	125100	227024980	16940	16940	16940	16940	0
365	20241211	125000	227024980	16940	16940	16940	16940	0
366	20241211	124900	227024980	16940	16920	16980	16920	169
367	20241211	124800	224160720	16920	16920	16920	16920	39
368	20241211	124700	223500840	16990	16990	16990	16990	0
369	20241211	124600	223500840	16990	16960	16990	16930	81
370	20241211	124500	222124920	17000	17000	17000	17000	0
371	20241211	124400	222124920	17000	17000	17000	17000	0
372	20241211	124300	222124920	17000	17000	17000	17000	0
373	20241211	124200	222124920	17000	17000	17000	17000	0
374	20241211	124100	222124920	17000	17000	17000	17000	0
375	20241211	124000	222124920	17000	16960	17000	16960	46
376	20241211	123900	221342960	17000	17000	17000	17000	0
377	20241211	123800	221342960	17000	17000	17000	17000	1
378	20241211	123700	221325960	16990	16960	16990	16960	26
379	20241211	123600	220884370	16930	16930	16930	16930	1
380	20241211	123500	220867440	16990	16930	16990	16930	10
381	20241211	123400	220698080	16920	16920	16930	16920	3
382	20241211	123300	220647310	16930	16930	16930	16930	0
383	20241211	123200	220647310	16930	16930	16930	16930	0
384	20241211	123100	220647310	16930	16930	16930	16930	0
385	20241211	123000	220647310	16930	16880	16930	16880	5
386	20241211	122900	220562770	16880	16880	16880	16880	10
387	20241211	122800	220393970	16880	16880	16880	16880	0
388	20241211	122700	220393970	16880	16880	16880	16880	30
389	20241211	122600	219887570	16840	16840	16840	16840	0
390	20241211	122500	219887570	16840	16840	16840	16840	0
391	20241211	122400	219887570	16840	16840	16840	16840	4
392	20241211	122300	219820210	16840	16840	16840	16840	3
393	20241211	122200	219769690	16800	16810	16810	16800	175
394	20241211	122100	216829140	16830	16830	16830	16820	295
395	20241211	122000	211865510	16850	16860	16860	16840	125
396	20241211	121900	209758350	16920	16860	16920	16860	80
397	20241211	121800	208408720	16860	16860	16860	16860	1
398	20241211	121700	208391860	16870	16910	16920	16860	280
399	20241211	121600	203669690	16920	16900	16920	16870	221
400	20241211	121500	199939860	16910	16910	16910	16910	103
401	20241211	121400	198198130	16930	16930	16930	16930	0
402	20241211	121300	198198130	16930	16930	16930	16930	0
403	20241211	121200	198198130	16930	16920	16930	16920	2
404	20241211	121100	198164280	16920	16920	16920	16920	0
405	20241211	121000	198164280	16920	16920	16920	16920	0
406	20241211	120900	198164280	16920	16920	16920	16920	0
407	20241211	120800	198164280	16920	16920	16920	16920	0
408	20241211	120700	198164280	16920	16920	16920	16920	39
409	20241211	120600	197504400	16940	16940	16940	16930	74
410	20241211	120500	196251180	16970	16970	16970	16970	0
411	20241211	120400	196251180	16970	16970	16970	16970	0
412	20241211	120300	196251180	16970	16970	16970	16970	0
413	20241211	120200	196251180	16970	16970	16970	16970	0
414	20241211	120100	196251180	16970	16970	16970	16970	0
415	20241211	120000	196251180	16970	16970	16970	16970	0
416	20241211	115900	196251180	16970	16970	16970	16970	0
417	20241211	115800	196251180	16970	16970	16970	16970	0
418	20241211	115700	196251180	16970	16970	16970	16970	0
419	20241211	115600	196251180	16970	16970	16970	16970	0
420	20241211	115500	196251180	16970	16940	16970	16940	6
421	20241211	115400	196149390	16990	16990	16990	16990	0
422	20241211	115300	196149390	16990	16990	16990	16990	1
423	20241211	115200	196132400	16980	16980	16980	16980	0
424	20241211	115100	196132400	16980	16980	16980	16980	9
425	20241211	115000	195979580	16980	16980	16980	16980	15
426	20241211	114900	195724880	16980	16980	16980	16980	10
427	20241211	114800	195555080	16980	16950	16980	16950	43
428	20241211	114700	194825850	16910	16900	16910	16870	85
429	20241211	114600	193389710	16870	16940	16980	16870	220
430	20241211	114500	189673800	16970	16940	16970	16940	2
431	20241211	114400	189639890	16980	16940	16980	16940	22
432	20241211	114300	189267090	16980	16920	16980	16920	19
433	20241211	114200	188945300	16970	17000	17000	16900	48
434	20241211	114100	188133290	16940	16940	17000	16940	28
435	20241211	114000	187658610	16990	16990	16990	16990	61
436	20241211	113900	186622220	17050	16960	17050	16960	44
437	20241211	113800	185872600	16970	16930	17030	16930	29
438	20241211	113700	185380070	16950	16950	16950	16930	3
439	20241211	113600	185329240	16920	16920	16950	16920	9
440	20241211	113500	185176840	16950	16920	16950	16920	10
441	20241211	113400	185007500	16950	16920	16950	16920	2
442	20241211	113300	184973630	16950	16950	16950	16950	0
443	20241211	113200	184973630	16950	16920	16950	16920	3
444	20241211	113100	184922810	16870	16870	16870	16870	0
445	20241211	113000	184922810	16870	16870	16870	16870	0
446	20241211	112900	184922810	16870	16870	16870	16870	0
447	20241211	112800	184922810	16870	16870	16870	16870	0
448	20241211	112700	184922810	16870	16900	16930	16870	130
449	20241211	112600	182726550	16900	16880	16900	16880	1164
450	20241211	112500	163056210	16870	16870	16870	16870	30
451	20241211	112400	162550110	16870	16870	16870	16870	0
452	20241211	112300	162550110	16870	16870	16870	16870	0
453	20241211	112200	162550110	16870	16900	16900	16870	249
454	20241211	112100	158347190	16900	16900	16900	16900	0
455	20241211	112000	158347190	16900	16920	16920	16900	23
456	20241211	111900	157958460	16900	16900	16900	16900	0
457	20241211	111800	157958460	16900	16950	16950	16900	195
458	20241211	111700	154657400	16990	16970	16990	16960	246
459	20241211	111600	150480470	16970	16970	16970	16970	0
460	20241211	111500	150480470	16970	16970	16970	16970	10
461	20241211	111400	150310770	16960	16960	16960	16960	0
462	20241211	111300	150310770	16960	16960	16960	16960	0
463	20241211	111200	150310770	16960	16960	16960	16960	0
464	20241211	111100	150310770	16960	16970	16970	16960	2
465	20241211	111000	150276840	16980	16980	16980	16980	0
466	20241211	110900	150276840	16980	16980	16980	16980	0
467	20241211	110800	150276840	16980	16970	16980	16970	2
468	20241211	110700	150242890	16950	16950	16950	16950	0
469	20241211	110600	150242890	16950	16990	16990	16950	49
470	20241211	110500	149411440	17020	17020	17020	17020	0
471	20241211	110400	149411440	17020	17020	17020	17020	0
472	20241211	110300	149411440	17020	17020	17020	17020	0
473	20241211	110200	149411440	17020	16970	17020	16970	28
474	20241211	110100	148936230	16970	16970	16970	16970	10
475	20241211	110000	148766530	16970	16970	16970	16970	0
476	20241211	105900	148766530	16970	16970	16970	16970	0
477	20241211	105800	148766530	16970	16970	16970	16970	0
478	20241211	105700	148766530	16970	16970	16970	16970	2
479	20241211	105600	148732590	17020	16970	17020	16970	36
480	20241211	105500	148119920	17020	17020	17020	16970	7
481	20241211	105400	148000930	16970	16970	16990	16970	672
482	20241211	105300	136584330	16960	16960	16960	16960	0
483	20241211	105200	136584330	16960	16950	16960	16950	4
484	20241211	105100	136516520	16940	16940	16940	16940	0
485	20241211	105000	136516520	16940	16940	16940	16940	6
486	20241211	104900	136414880	16950	16950	16950	16950	1
487	20241211	104800	136397930	16950	16950	16990	16940	121
488	20241211	104700	134346960	16970	16970	16970	16970	0
489	20241211	104600	134346960	16970	16970	16970	16970	0
490	20241211	104500	134346960	16970	16970	16970	16970	0
491	20241211	104400	134346960	16970	16970	16970	16970	0
492	20241211	104300	134346960	16970	16970	16970	16970	0
493	20241211	104200	134346960	16970	16970	16970	16970	0
494	20241211	104100	134346960	16970	16970	16970	16970	0
495	20241211	104000	134346960	16970	16970	16970	16970	67
496	20241211	103900	133209970	16960	16960	16960	16960	0
497	20241211	103800	133209970	16960	16960	16960	16960	4
498	20241211	103700	133142130	16960	16960	16960	16960	4
499	20241211	103600	133074290	16950	16960	16960	16950	32
500	20241211	103500	132531870	16970	16970	16970	16970	0
501	20241211	103400	132531870	16970	16970	16970	16970	33
502	20241211	103300	131971860	16980	16980	16980	16980	19
503	20241211	103200	131649240	16970	16970	16970	16970	5
504	20241211	103100	131564390	16970	16970	16970	16970	5
505	20241211	103000	131479540	16970	16970	16970	16970	41
506	20241211	102900	130783770	16980	16980	16980	16980	0
507	20241211	102800	130783770	16980	16980	16980	16980	52
508	20241211	102700	129900810	16990	16990	16990	16990	5
509	20241211	102600	129815860	16990	16990	16990	16990	0
510	20241211	102500	129815860	16990	16990	16990	16990	0
511	20241211	102400	129815860	16990	16990	16990	16990	0
512	20241211	102300	129815860	16990	17020	17020	16990	134
513	20241211	102200	127537040	17000	17000	17000	17000	0
514	20241211	102100	127537040	17000	17000	17000	17000	0
515	20241211	102000	127537040	17000	17000	17000	17000	0
516	20241211	101900	127537040	17000	17000	17000	17000	0
517	20241211	101800	127537040	17000	17000	17000	17000	0
518	20241211	101700	127537040	17000	17000	17000	17000	0
519	20241211	101600	127537040	17000	17040	17040	17000	1035
520	20241211	101500	109939250	17040	17040	17040	17040	1
521	20241211	101400	109922210	17030	17030	17030	17030	0
522	20241211	101300	109922210	17030	17030	17030	17030	121
523	20241211	101200	107861580	17030	17030	17030	17030	0
524	20241211	101100	107861580	17030	17030	17030	17030	197
525	20241211	101000	104506670	17030	17040	17040	17030	929
526	20241211	100900	88684730	17050	17060	17060	17050	6
527	20241211	100800	88582380	17060	17060	17060	17060	1
528	20241211	100700	88565320	17070	17070	17070	17070	0
529	20241211	100600	88565320	17070	17070	17070	17070	139
530	20241211	100500	86192590	17080	17080	17080	17080	31
531	20241211	100400	85663110	17080	17080	17080	17080	0
532	20241211	100300	85663110	17080	17080	17080	17080	0
533	20241211	100200	85663110	17080	17080	17080	17080	4
534	20241211	100100	85594790	17120	17120	17120	17120	22
535	20241211	100000	85218150	17110	17080	17110	17080	11
536	20241211	095900	85029970	17100	17100	17100	17100	1
537	20241211	095800	85012870	17080	17080	17080	17080	0
538	20241211	095700	85012870	17080	17080	17080	17080	1
539	20241211	095600	84995790	17100	17070	17100	17070	8
540	20241211	095500	84859110	17100	17100	17100	17100	1
541	20241211	095400	84842010	17070	17070	17070	17070	1
542	20241211	095300	84824940	17100	17100	17100	17070	42
543	20241211	095200	84106770	17100	17060	17100	17060	118
544	20241211	095100	82089960	17080	17080	17080	17050	22
545	20241211	095000	81714260	17050	17050	17090	17050	92
546	20241211	094900	80144080	17080	17040	17080	17040	2
547	20241211	094800	80109960	17060	17040	17070	17040	4
548	20241211	094700	80041750	17040	17010	17040	17010	148
549	20241211	094600	77520730	17030	17030	17030	17030	0
550	20241211	094500	77520730	17030	17030	17030	17030	7
551	20241211	094400	77401520	17030	17070	17070	17030	194
552	20241211	094300	74097250	17090	17090	17090	17090	0
553	20241211	094200	74097250	17090	17070	17090	17070	2
554	20241211	094100	74063090	17090	17050	17090	17020	43
555	20241211	094000	73330560	17020	17050	17050	17020	21
556	20241211	093900	72972660	16980	17010	17020	16980	5
557	20241211	093800	72887660	16980	16990	17010	16980	165
558	20241211	093700	70083470	16960	16950	16960	16950	32
559	20241211	093600	69540770	16990	16990	16990	16990	0
560	20241211	093500	69540770	16990	16950	16990	16940	103
561	20241211	093400	67795040	16950	16990	17000	16950	99
562	20241211	093300	66116300	17000	16960	17000	16950	180
563	20241211	093200	63063700	17010	17000	17010	17000	4
564	20241211	093100	62995680	16960	16990	16990	16950	45
565	20241211	093000	62231500	17000	17010	17010	17000	17
566	20241211	092900	61942340	17010	17050	17050	17010	35
567	20241211	092800	61346950	17020	17020	17020	17020	11
568	20241211	092700	61159730	16980	17010	17040	16980	55
569	20241211	092600	60224270	16950	16950	17020	16950	3
570	20241211	092500	60173350	17070	16950	17070	16950	37
571	20241211	092400	59544280	17080	17080	17080	17080	0
572	20241211	092300	59544280	17080	17080	17080	17080	0
573	20241211	092200	59544280	17080	17090	17090	17080	411
574	20241211	092100	52524000	17140	17140	17140	17140	39
575	20241211	092000	51855540	17140	17140	17140	17140	37
576	20241211	091900	51221360	17160	17150	17160	17150	57
577	20241211	091800	50243440	17170	17170	17170	17170	43
578	20241211	091700	49505130	17150	16960	17200	16960	98
579	20241211	091600	47823110	16960	16960	16960	16960	5
580	20241211	091500	47738310	17290	16910	17300	16910	310
581	20241211	091400	42452310	16940	16940	17000	16940	240
582	20241211	091300	38384260	16970	16910	16970	16910	154
583	20241211	091200	35777830	16950	16880	16950	16880	86
584	20241211	091100	34323290	16870	16800	16870	16800	23
585	20241211	091000	33935510	16850	16800	16850	16800	61
586	20241211	090900	32909550	16650	16790	16810	16650	18
587	20241211	090800	32607480	16610	16610	16610	16610	1
588	20241211	090700	32590870	16780	16590	16780	16590	1538
589	20241211	090600	6900530	16620	16610	16620	16600	60
590	20241211	090500	5904320	16600	16600	16600	16600	134
591	20241211	090400	3679920	16600	16590	16600	16590	195
592	20241211	090300	443820	16420	16420	16420	16420	3
593	20241211	090200	394560	16440	16440	16440	16440	0
594	20241211	090100	394560	16440	16440	16440	16440	0
595	20241211	090000	394560	16440	16440	16440	16440	24