KissMeData/032300/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191500	455695150	15760	15760	15760	15760	649
3	20241213	191400	455695150	15760	15760	15760	15760	0
4	20241213	191300	455695150	15760	15760	15760	15760	0
5	20241213	191200	455695150	15760	15760	15760	15760	0
6	20241213	191100	455695150	15760	15760	15760	15760	0
7	20241213	191000	455695150	15760	15760	15760	15760	0
8	20241213	190900	455695150	15760	15760	15760	15760	0
9	20241213	190800	455695150	15760	15760	15760	15760	0
10	20241213	190700	455695150	15760	15760	15760	15760	0
11	20241213	190600	455695150	15760	15760	15760	15760	0
12	20241213	190500	455695150	15760	15760	15760	15760	0
13	20241213	190400	455695150	15760	15760	15760	15760	0
14	20241213	190300	455695150	15760	15760	15760	15760	0
15	20241213	190200	455695150	15760	15760	15760	15760	0
16	20241213	190100	455695150	15760	15760	15760	15760	0
17	20241213	190000	455695150	15760	15760	15760	15760	0
18	20241213	185900	455695150	15760	15760	15760	15760	0
19	20241213	185800	455695150	15760	15760	15760	15760	0
20	20241213	185700	455695150	15760	15760	15760	15760	0
21	20241213	185600	455695150	15760	15760	15760	15760	0
22	20241213	185500	455695150	15760	15760	15760	15760	0
23	20241213	185400	455695150	15760	15760	15760	15760	0
24	20241213	185300	455695150	15760	15760	15760	15760	0
25	20241213	185200	455695150	15760	15760	15760	15760	0
26	20241213	185100	455695150	15760	15760	15760	15760	0
27	20241213	185000	455695150	15760	15760	15760	15760	0
28	20241213	184900	455695150	15760	15760	15760	15760	0
29	20241213	184800	455695150	15760	15760	15760	15760	0
30	20241213	184700	455695150	15760	15760	15760	15760	0
31	20241213	184600	455695150	15760	15760	15760	15760	0
32	20241213	184500	455695150	15760	15760	15760	15760	649
33	20241213	184400	455695150	15760	15760	15760	15760	0
34	20241213	184300	455695150	15760	15760	15760	15760	0
35	20241213	184200	455695150	15760	15760	15760	15760	0
36	20241213	184100	455695150	15760	15760	15760	15760	0
37	20241213	184000	455695150	15760	15760	15760	15760	0
38	20241213	183900	455695150	15760	15760	15760	15760	0
39	20241213	183800	455695150	15760	15760	15760	15760	0
40	20241213	183700	455695150	15760	15760	15760	15760	0
41	20241213	183600	455695150	15760	15760	15760	15760	0
42	20241213	183500	455695150	15760	15760	15760	15760	0
43	20241213	183400	455695150	15760	15760	15760	15760	0
44	20241213	183300	455695150	15760	15760	15760	15760	0
45	20241213	183200	455695150	15760	15760	15760	15760	0
46	20241213	183100	455695150	15760	15760	15760	15760	0
47	20241213	183000	455695150	15760	15760	15760	15760	0
48	20241213	182900	455695150	15760	15760	15760	15760	0
49	20241213	182800	455695150	15760	15760	15760	15760	0
50	20241213	182700	455695150	15760	15760	15760	15760	0
51	20241213	182600	455695150	15760	15760	15760	15760	0
52	20241213	182500	455695150	15760	15760	15760	15760	0
53	20241213	182400	455695150	15760	15760	15760	15760	0
54	20241213	182300	455695150	15760	15760	15760	15760	0
55	20241213	182200	455695150	15760	15760	15760	15760	0
56	20241213	182100	455695150	15760	15760	15760	15760	0
57	20241213	182000	455695150	15760	15760	15760	15760	0
58	20241213	181900	455695150	15760	15760	15760	15760	0
59	20241213	181800	455695150	15760	15760	15760	15760	0
60	20241213	181700	455695150	15760	15760	15760	15760	0
61	20241213	181600	455695150	15760	15760	15760	15760	0
62	20241213	181500	455695150	15760	15760	15760	15760	649
63	20241213	181400	455695150	15760	15760	15760	15760	0
64	20241213	181300	455695150	15760	15760	15760	15760	0
65	20241213	181200	455695150	15760	15760	15760	15760	0
66	20241213	181100	455695150	15760	15760	15760	15760	0
67	20241213	181000	455695150	15760	15760	15760	15760	0
68	20241213	180900	455695150	15760	15760	15760	15760	0
69	20241213	180800	455695150	15760	15760	15760	15760	0
70	20241213	180700	455695150	15760	15760	15760	15760	0
71	20241213	180600	455695150	15760	15760	15760	15760	0
72	20241213	180500	455695150	15760	15760	15760	15760	0
73	20241213	180400	455695150	15760	15760	15760	15760	0
74	20241213	180300	455695150	15760	15760	15760	15760	0
75	20241213	180200	455695150	15760	15760	15760	15760	0
76	20241213	180100	455695150	15760	15760	15760	15760	0
77	20241213	180000	455695150	15760	15760	15760	15760	0
78	20241213	175900	455695150	15760	15760	15760	15760	0
79	20241213	175800	455695150	15760	15760	15760	15760	0
80	20241213	175700	455695150	15760	15760	15760	15760	0
81	20241213	175600	455695150	15760	15760	15760	15760	0
82	20241213	175500	455695150	15760	15760	15760	15760	0
83	20241213	175400	455695150	15760	15760	15760	15760	0
84	20241213	175300	455695150	15760	15760	15760	15760	0
85	20241213	175200	455695150	15760	15760	15760	15760	0
86	20241213	175100	455695150	15760	15760	15760	15760	0
87	20241213	175000	455695150	15760	15760	15760	15760	0
88	20241213	174900	455695150	15760	15760	15760	15760	0
89	20241213	174800	455695150	15760	15760	15760	15760	0
90	20241213	174700	455695150	15760	15760	15760	15760	0
91	20241213	174600	455695150	15760	15760	15760	15760	0
92	20241213	174500	455695150	15760	15760	15760	15760	649
93	20241213	174400	455695150	15760	15760	15760	15760	0
94	20241213	174300	455695150	15760	15760	15760	15760	0
95	20241213	174200	455695150	15760	15760	15760	15760	0
96	20241213	174100	455695150	15760	15760	15760	15760	0
97	20241213	174000	455695150	15760	15760	15760	15760	0
98	20241213	173900	455695150	15760	15760	15760	15760	0
99	20241213	173800	455695150	15760	15760	15760	15760	0
100	20241213	173700	455695150	15760	15760	15760	15760	0
101	20241213	173600	455695150	15760	15760	15760	15760	0
102	20241213	173500	455695150	15760	15760	15760	15760	0
103	20241213	173400	455695150	15760	15760	15760	15760	0
104	20241213	173300	455695150	15760	15760	15760	15760	0
105	20241213	173200	455695150	15760	15760	15760	15760	0
106	20241213	173100	455695150	15760	15760	15760	15760	0
107	20241213	173000	455695150	15760	15760	15760	15760	0
108	20241213	172900	455695150	15760	15760	15760	15760	0
109	20241213	172800	455695150	15760	15760	15760	15760	0
110	20241213	172700	455695150	15760	15760	15760	15760	0
111	20241213	172600	455695150	15760	15760	15760	15760	0
112	20241213	172500	455695150	15760	15760	15760	15760	0
113	20241213	172400	455695150	15760	15760	15760	15760	0
114	20241213	172300	455695150	15760	15760	15760	15760	0
115	20241213	172200	455695150	15760	15760	15760	15760	0
116	20241213	172100	455695150	15760	15760	15760	15760	0
117	20241213	172000	455695150	15760	15760	15760	15760	0
118	20241213	171900	455695150	15760	15760	15760	15760	0
119	20241213	171800	455695150	15760	15760	15760	15760	0
120	20241213	171700	455695150	15760	15760	15760	15760	0
121	20241213	171600	455695150	15760	15760	15760	15760	0
122	20241213	171500	455695150	15760	15760	15760	15760	649
123	20241213	171400	455695150	15760	15760	15760	15760	0
124	20241213	171300	455695150	15760	15760	15760	15760	0
125	20241213	171200	455695150	15760	15760	15760	15760	0
126	20241213	171100	455695150	15760	15760	15760	15760	0
127	20241213	171000	455695150	15760	15760	15760	15760	0
128	20241213	170900	455695150	15760	15760	15760	15760	0
129	20241213	170800	455695150	15760	15760	15760	15760	0
130	20241213	170700	455695150	15760	15760	15760	15760	0
131	20241213	170600	455695150	15760	15760	15760	15760	0
132	20241213	170500	455695150	15760	15760	15760	15760	0
133	20241213	170400	455695150	15760	15760	15760	15760	0
134	20241213	170300	455695150	15760	15760	15760	15760	0
135	20241213	170200	455695150	15760	15760	15760	15760	0
136	20241213	170100	455695150	15760	15760	15760	15760	0
137	20241213	170000	455695150	15760	15760	15760	15760	0
138	20241213	165900	455695150	15760	15760	15760	15760	0
139	20241213	165800	455695150	15760	15760	15760	15760	0
140	20241213	165700	455695150	15760	15760	15760	15760	0
141	20241213	165600	455695150	15760	15760	15760	15760	0
142	20241213	165500	455695150	15760	15760	15760	15760	0
143	20241213	165400	455695150	15760	15760	15760	15760	0
144	20241213	165300	455695150	15760	15760	15760	15760	0
145	20241213	165200	455695150	15760	15760	15760	15760	0
146	20241213	165100	455695150	15760	15760	15760	15760	0
147	20241213	165000	455695150	15760	15760	15760	15760	0
148	20241213	164900	455695150	15760	15760	15760	15760	0
149	20241213	164800	455695150	15760	15760	15760	15760	0
150	20241213	164700	455695150	15760	15760	15760	15760	0
151	20241213	164600	455695150	15760	15760	15760	15760	0
152	20241213	164500	455695150	15760	15760	15760	15760	649
153	20241213	164400	455695150	15760	15760	15760	15760	0
154	20241213	164300	455695150	15760	15760	15760	15760	0
155	20241213	164200	455695150	15760	15760	15760	15760	0
156	20241213	164100	455695150	15760	15760	15760	15760	0
157	20241213	164000	455695150	15760	15760	15760	15760	0
158	20241213	163900	455695150	15760	15760	15760	15760	0
159	20241213	163800	455695150	15760	15760	15760	15760	0
160	20241213	163700	455695150	15760	15760	15760	15760	0
161	20241213	163600	455695150	15760	15760	15760	15760	0
162	20241213	163500	455695150	15760	15760	15760	15760	0
163	20241213	163400	455695150	15760	15760	15760	15760	0
164	20241213	163300	455695150	15760	15760	15760	15760	0
165	20241213	163200	455695150	15760	15760	15760	15760	0
166	20241213	163100	455695150	15760	15760	15760	15760	0
167	20241213	163000	455695150	15760	15760	15760	15760	0
168	20241213	162900	455695150	15760	15760	15760	15760	0
169	20241213	162800	455695150	15760	15760	15760	15760	0
170	20241213	162700	455695150	15760	15760	15760	15760	0
171	20241213	162600	455695150	15760	15760	15760	15760	0
172	20241213	162500	455695150	15760	15760	15760	15760	0
173	20241213	162400	455695150	15760	15760	15760	15760	0
174	20241213	162300	455695150	15760	15760	15760	15760	0
175	20241213	162200	455695150	15760	15760	15760	15760	0
176	20241213	162100	455695150	15760	15760	15760	15760	0
177	20241213	162000	455695150	15760	15760	15760	15760	0
178	20241213	161900	455695150	15760	15760	15760	15760	0
179	20241213	161800	455695150	15760	15760	15760	15760	0
180	20241213	161700	455695150	15760	15760	15760	15760	0
181	20241213	161600	455695150	15760	15760	15760	15760	0
182	20241213	161500	455695150	15760	15760	15760	15760	649
183	20241213	161400	455695150	15760	15760	15760	15760	0
184	20241213	161300	455695150	15760	15760	15760	15760	0
185	20241213	161200	455695150	15760	15760	15760	15760	0
186	20241213	161100	455695150	15760	15760	15760	15760	0
187	20241213	161000	455695150	15760	15760	15760	15760	0
188	20241213	160900	455695150	15760	15760	15760	15760	0
189	20241213	160800	455695150	15760	15760	15760	15760	0
190	20241213	160700	455695150	15760	15760	15760	15760	0
191	20241213	160600	455695150	15760	15760	15760	15760	0
192	20241213	160500	455695150	15760	15760	15760	15760	0
193	20241213	160400	455695150	15760	15760	15760	15760	0
194	20241213	160300	455695150	15760	15760	15760	15760	0
195	20241213	160200	455695150	15760	15760	15760	15760	0
196	20241213	160100	455695150	15760	15760	15760	15760	0
197	20241213	160000	455695150	15760	15760	15760	15760	0
198	20241213	155900	455695150	15760	15760	15760	15760	0
199	20241213	155800	455695150	15760	15760	15760	15760	0
200	20241213	155700	455695150	15760	15760	15760	15760	0
201	20241213	155600	455695150	15760	15760	15760	15760	0
202	20241213	155500	455695150	15760	15760	15760	15760	0
203	20241213	155400	455695150	15760	15760	15760	15760	0
204	20241213	155300	455695150	15760	15760	15760	15760	0
205	20241213	155200	455695150	15760	15760	15760	15760	0
206	20241213	155100	455695150	15760	15760	15760	15760	0
207	20241213	155000	455695150	15760	15760	15760	15760	0
208	20241213	154900	455695150	15760	15760	15760	15760	0
209	20241213	154800	455695150	15760	15760	15760	15760	0
210	20241213	154700	455695150	15760	15760	15760	15760	0
211	20241213	154600	455695150	15760	15760	15760	15760	0
212	20241213	154500	455695150	15760	15760	15760	15760	649
213	20241213	154400	455695150	15760	15760	15760	15760	0
214	20241213	154300	455695150	15760	15760	15760	15760	0
215	20241213	154200	455695150	15760	15760	15760	15760	0
216	20241213	154100	455695150	15760	15760	15760	15760	0
217	20241213	154000	455695150	15760	15760	15760	15760	0
218	20241213	153900	455695150	15760	15760	15760	15760	0
219	20241213	153800	455695150	15760	15760	15760	15760	0
220	20241213	153700	455695150	15760	15760	15760	15760	0
221	20241213	153600	455695150	15760	15760	15760	15760	0
222	20241213	153500	455695150	15760	15760	15760	15760	0
223	20241213	153400	455695150	15760	15760	15760	15760	0
224	20241213	153300	455695150	15760	15760	15760	15760	0
225	20241213	153200	455695150	15760	15760	15760	15760	0
226	20241213	153100	455695150	15760	15760	15760	15760	0
227	20241213	153000	455695150	15760	15760	15760	15760	649
228	20241213	152900	445466910	15740	15740	15740	15740	0
229	20241213	152800	445466910	15740	15740	15740	15740	0
230	20241213	152700	445466910	15740	15740	15740	15740	0
231	20241213	152600	445466910	15740	15740	15740	15740	0
232	20241213	152500	445466910	15740	15740	15740	15740	0
233	20241213	152400	445466910	15740	15740	15740	15740	0
234	20241213	152300	445466910	15740	15740	15740	15740	0
235	20241213	152200	445466910	15740	15740	15740	15740	0
236	20241213	152100	445466910	15740	15740	15740	15740	0
237	20241213	152000	445466910	15740	15740	15740	15740	0
238	20241213	151900	445466910	15740	15760	15760	15740	242
239	20241213	151800	441655000	15770	15770	15770	15770	7
240	20241213	151700	441544610	15760	15760	15760	15760	0
241	20241213	151600	441544610	15760	15760	15760	15760	0
242	20241213	151500	441544610	15760	15760	15760	15760	16
243	20241213	151400	441292450	15760	15760	15800	15760	8
244	20241213	151300	441166170	15750	15750	15750	15750	0
245	20241213	151200	441166170	15750	15760	15760	15750	114
246	20241213	151100	439369890	15760	15760	15760	15760	0
247	20241213	151000	439369890	15760	15750	15760	15750	72
248	20241213	150900	438235180	15750	15750	15750	15750	30
249	20241213	150800	437762680	15750	15750	15750	15750	0
250	20241213	150700	437762680	15750	15800	15800	15750	1364
251	20241213	150600	416220040	15800	15800	15800	15800	0
252	20241213	150500	416220040	15800	15800	15800	15800	0
253	20241213	150400	416220040	15800	15810	15810	15800	55
254	20241213	150300	415350570	15830	15830	15830	15830	0
255	20241213	150200	415350570	15830	15830	15830	15830	0
256	20241213	150100	415350570	15830	15830	15830	15830	0
257	20241213	150000	415350570	15830	15830	15830	15830	0
258	20241213	145900	415350570	15830	15830	15830	15830	0
259	20241213	145800	415350570	15830	15830	15830	15830	0
260	20241213	145700	415350570	15830	15830	15830	15830	0
261	20241213	145600	415350570	15830	15830	15830	15830	32
262	20241213	145500	414844010	15810	15810	15810	15810	0
263	20241213	145400	414844010	15810	15810	15810	15810	1
264	20241213	145300	414828200	15830	15830	15830	15830	0
265	20241213	145200	414828200	15830	15830	15830	15830	0
266	20241213	145100	414828200	15830	15830	15830	15830	0
267	20241213	145000	414828200	15830	15810	15830	15810	90
268	20241213	144900	413403700	15810	15810	15810	15810	30
269	20241213	144800	412929400	15810	15810	15810	15810	1
270	20241213	144700	412913590	15820	15820	15820	15820	6
271	20241213	144600	412818670	15820	15820	15820	15820	0
272	20241213	144500	412818670	15820	15820	15820	15820	0
273	20241213	144400	412818670	15820	15820	15820	15820	18
274	20241213	144300	412533910	15810	15810	15810	15810	0
275	20241213	144200	412533910	15810	15810	15810	15810	0
276	20241213	144100	412533910	15810	15810	15810	15810	0
277	20241213	144000	412533910	15810	15810	15810	15810	10
278	20241213	143900	412375810	15820	15820	15820	15820	0
279	20241213	143800	412375810	15820	15820	15820	15820	5
280	20241213	143700	412296710	15820	15820	15820	15820	0
281	20241213	143600	412296710	15820	15820	15820	15820	0
282	20241213	143500	412296710	15820	15820	15820	15820	10
283	20241213	143400	412138510	15820	15820	15820	15820	0
284	20241213	143300	412138510	15820	15820	15820	15820	24
285	20241213	143200	411758830	15820	15840	15840	15820	65
286	20241213	143100	410729460	15830	15830	15830	15830	1
287	20241213	143000	410713630	15840	15840	15840	15840	2
288	20241213	142900	410681950	15850	15850	15850	15850	60
289	20241213	142800	409730950	15830	15830	15830	15830	0
290	20241213	142700	409730950	15830	15830	15830	15830	4
291	20241213	142600	409667630	15830	15830	15830	15830	0
292	20241213	142500	409667630	15830	15830	15830	15830	0
293	20241213	142400	409667630	15830	15830	15830	15830	0
294	20241213	142300	409667630	15830	15830	15830	15830	64
295	20241213	142200	408654510	15830	15830	15830	15830	0
296	20241213	142100	408654510	15830	15830	15830	15830	0
297	20241213	142000	408654510	15830	15830	15830	15830	0
298	20241213	141900	408654510	15830	15830	15830	15830	63
299	20241213	141800	407657220	15830	15830	15830	15830	0
300	20241213	141700	407657220	15830	15830	15830	15830	0
301	20241213	141600	407657220	15830	15830	15830	15830	80
302	20241213	141500	406390820	15820	15840	15840	15820	394
303	20241213	141400	400155960	15860	15860	15860	15860	0
304	20241213	141300	400155960	15860	15860	15860	15860	60
305	20241213	141200	399204360	15860	15860	15860	15860	0
306	20241213	141100	399204360	15860	15860	15860	15860	0
307	20241213	141000	399204360	15860	15860	15860	15860	0
308	20241213	140900	399204360	15860	15860	15860	15860	0
309	20241213	140800	399204360	15860	15860	15860	15860	0
310	20241213	140700	399204360	15860	15860	15860	15860	0
311	20241213	140600	399204360	15860	15860	15860	15860	70
312	20241213	140500	398094160	15840	15840	15840	15840	12
313	20241213	140400	397904080	15840	15820	15840	15820	64
314	20241213	140300	396890760	15820	15820	15820	15820	0
315	20241213	140200	396890760	15820	15820	15820	15820	79
316	20241213	140100	395640980	15840	15840	15840	15840	0
317	20241213	140000	395640980	15840	15840	15840	15840	28
318	20241213	135900	395197460	15840	15840	15840	15840	36
319	20241213	135800	394627220	15860	15860	15860	15860	0
320	20241213	135700	394627220	15860	15860	15860	15860	0
321	20241213	135600	394627220	15860	15860	15860	15860	0
322	20241213	135500	394627220	15860	15860	15860	15860	0
323	20241213	135400	394627220	15860	15860	15860	15860	0
324	20241213	135300	394627220	15860	15860	15860	15860	0
325	20241213	135200	394627220	15860	15860	15860	15860	0
326	20241213	135100	394627220	15860	15860	15860	15860	90
327	20241213	135000	393199820	15860	15860	15860	15860	0
328	20241213	134900	393199820	15860	15860	15860	15860	60
329	20241213	134800	392248220	15860	15860	15860	15860	19
330	20241213	134700	391946880	15860	15820	15860	15820	3
331	20241213	134600	391899360	15820	15850	15850	15800	715
332	20241213	134500	380580780	15870	15870	15870	15870	105
333	20241213	134400	378914430	15880	15880	15880	15880	43
334	20241213	134300	378231590	15880	15900	15900	15880	730
335	20241213	134200	366625860	15910	15910	15910	15910	2
336	20241213	134100	366594040	15910	15920	15920	15910	44
337	20241213	134000	365893650	15920	15920	15920	15920	0
338	20241213	133900	365893650	15920	15920	15920	15920	0
339	20241213	133800	365893650	15920	15920	15920	15920	0
340	20241213	133700	365893650	15920	15920	15930	15920	49
341	20241213	133600	365113270	15920	15920	15920	15920	0
342	20241213	133500	365113270	15920	15920	15920	15920	0
343	20241213	133400	365113270	15920	15920	15920	15920	0
344	20241213	133300	365113270	15920	15920	15920	15920	0
345	20241213	133200	365113270	15920	15920	15920	15920	159
346	20241213	133100	362581990	15940	15940	15940	15940	0
347	20241213	133000	362581990	15940	15940	15940	15940	0
348	20241213	132900	362581990	15940	15930	15940	15930	4
349	20241213	132800	362518260	15930	15920	15930	15920	153
350	20241213	132700	360082470	15930	15910	15930	15910	30
351	20241213	132600	359605140	15910	15910	15910	15910	2
352	20241213	132500	359573320	15920	15920	15920	15920	20
353	20241213	132400	359254920	15920	15920	15920	15920	0
354	20241213	132300	359254920	15920	15920	15920	15920	0
355	20241213	132200	359254920	15920	15920	15940	15920	65
356	20241213	132100	358218920	15940	15940	15940	15940	0
357	20241213	132000	358218920	15940	15920	15940	15920	2
358	20241213	131900	358187060	15920	15920	15930	15920	11
359	20241213	131800	358011900	15920	15920	15920	15920	3
360	20241213	131700	357964140	15920	15920	15920	15920	2
361	20241213	131600	357932300	15920	15920	15920	15920	0
362	20241213	131500	357932300	15920	15920	15920	15920	53
363	20241213	131400	357088540	15920	15920	15920	15920	0
364	20241213	131300	357088540	15920	15920	15920	15920	0
365	20241213	131200	357088540	15920	15920	15920	15920	0
366	20241213	131100	357088540	15920	15920	15920	15920	62
367	20241213	131000	356101500	15920	15920	15920	15920	58
368	20241213	130900	355178140	15920	15930	15930	15920	238
369	20241213	130800	351387260	15920	15920	15920	15920	6
370	20241213	130700	351291740	15920	15920	15920	15910	78
371	20241213	130600	350050080	15920	15920	15920	15920	40
372	20241213	130500	349413280	15920	15920	15920	15920	0
373	20241213	130400	349413280	15920	15930	15930	15920	62
374	20241213	130300	348425640	15930	15930	15930	15930	0
375	20241213	130200	348425640	15930	15930	15930	15930	0
376	20241213	130100	348425640	15930	15930	15930	15930	0
377	20241213	130000	348425640	15930	15930	15930	15930	0
378	20241213	125900	348425640	15930	15930	15930	15930	0
379	20241213	125800	348425640	15930	15930	15930	15930	279
380	20241213	125700	343981170	15930	15930	15930	15930	0
381	20241213	125600	343981170	15930	15910	15930	15910	114
382	20241213	125500	342167050	15910	15910	15910	15910	48
383	20241213	125400	341403370	15910	15910	15910	15910	151
384	20241213	125300	339000960	15890	15890	15890	15890	2
385	20241213	125200	338969180	15900	15900	15900	15900	4
386	20241213	125100	338905580	15900	15900	15900	15890	7
387	20241213	125000	338794300	15890	15890	15890	15880	21
388	20241213	124900	338460760	15890	15890	15890	15890	15
389	20241213	124800	338222410	15890	15910	15930	15880	209
390	20241213	124700	334897560	15890	15890	15890	15890	1
391	20241213	124600	334881670	15880	15880	15880	15880	15
392	20241213	124500	334643470	15890	15880	15890	15880	6
393	20241213	124400	334548140	15890	15890	15890	15890	21
394	20241213	124300	334214450	15910	15910	15910	15910	0
395	20241213	124200	334214450	15910	15910	15910	15910	20
396	20241213	124100	333896250	15910	15910	15910	15910	0
397	20241213	124000	333896250	15910	15910	15910	15910	3
398	20241213	123900	333848520	15910	15910	15910	15910	1
399	20241213	123800	333832610	15920	15920	15920	15920	2
400	20241213	123700	333800770	15920	15900	15920	15900	171
401	20241213	123600	331081300	15910	15910	15910	15910	0
402	20241213	123500	331081300	15910	15910	15910	15910	0
403	20241213	123400	331081300	15910	15910	15910	15910	1
404	20241213	123300	331065390	15930	15910	15930	15910	8
405	20241213	123200	330937970	15930	15910	15930	15910	369
406	20241213	123100	325064040	15900	15890	15900	15890	339
407	20241213	123000	319673950	15870	15870	15880	15870	102
408	20241213	122900	318054210	15870	15870	15870	15870	3
409	20241213	122800	318006600	15840	15840	15840	15840	1
410	20241213	122700	317990760	15840	15830	15840	15830	6
411	20241213	122600	317895750	15830	15820	15830	15820	8
412	20241213	122500	317769140	15820	15830	15870	15820	188
413	20241213	122400	314786990	15830	15820	15870	15820	1914
414	20241213	122300	284449650	15810	15810	15810	15810	0
415	20241213	122200	284449650	15810	15810	15810	15810	0
416	20241213	122100	284449650	15810	15810	15810	15810	0
417	20241213	122000	284449650	15810	15820	15820	15810	19
418	20241213	121900	284149150	15820	15820	15820	15810	152
419	20241213	121800	281744530	15830	15830	15830	15830	11
420	20241213	121700	281570400	15830	15830	15830	15820	19
421	20241213	121600	281269720	15840	15870	15870	15830	578
422	20241213	121500	272117090	15850	15850	15850	15850	2
423	20241213	121400	272085390	15850	15850	15860	15850	274
424	20241213	121300	267742470	15870	15840	15870	15810	646
425	20241213	121200	257518710	15840	15840	15840	15840	0
426	20241213	121100	257518710	15840	15840	15840	15840	17
427	20241213	121000	257249430	15840	15840	15840	15840	54
428	20241213	120900	256394070	15870	15890	15890	15870	902
429	20241213	120800	242074030	15890	15890	15890	15890	335
430	20241213	120700	236750880	15890	15890	15890	15890	100
431	20241213	120600	235161880	15870	15880	15880	15870	425
432	20241213	120500	228413370	15890	15890	15890	15890	0
433	20241213	120400	228413370	15890	15890	15890	15890	100
434	20241213	120300	226824370	15890	15880	15890	15880	23
435	20241213	120200	226459120	15880	15870	15880	15870	19
436	20241213	120100	226157580	15870	15860	15870	15860	45
437	20241213	120000	225443870	15860	15860	15860	15860	1
438	20241213	115900	225428010	15880	15870	15880	15870	38
439	20241213	115800	224824920	15860	15860	15870	15860	45
440	20241213	115700	224111150	15860	15860	15860	15860	31
441	20241213	115600	223619490	15860	15860	15860	15860	10
442	20241213	115500	223460890	15860	15820	15860	15820	698
443	20241213	115400	212397620	15840	15840	15870	15840	268
444	20241213	115300	208145640	15830	15830	15830	15830	0
445	20241213	115200	208145640	15830	15820	15830	15820	9
446	20241213	115100	208003190	15820	15820	15820	15820	6
447	20241213	115000	207908270	15820	15820	15820	15820	6
448	20241213	114900	207813350	15820	15820	15820	15820	7
449	20241213	114800	207702610	15820	15810	15820	15810	7
450	20241213	114700	207591900	15810	15810	15830	15810	40
451	20241213	114600	206958890	15810	15850	15850	15810	623
452	20241213	114500	197105380	15850	15840	15850	15840	69
453	20241213	114400	196011750	15840	15840	15840	15840	6
454	20241213	114300	195916710	15840	15840	15840	15840	0
455	20241213	114200	195916710	15840	15810	15840	15810	126
456	20241213	114100	193921090	15810	15810	15810	15810	7
457	20241213	114000	193810420	15810	15810	15810	15810	1
458	20241213	113900	193794610	15810	15820	15830	15810	101
459	20241213	113800	192196100	15790	15790	15790	15790	0
460	20241213	113700	192196100	15790	15790	15790	15790	3
461	20241213	113600	192148730	15790	15790	15800	15790	57
462	20241213	113500	191248180	15770	15770	15770	15770	0
463	20241213	113400	191248180	15770	15770	15770	15770	0
464	20241213	113300	191248180	15770	15780	15780	15770	25
465	20241213	113200	190853830	15800	15800	15800	15800	100
466	20241213	113100	189273830	15800	15800	15800	15800	2
467	20241213	113000	189242230	15800	15800	15800	15800	0
468	20241213	112900	189242230	15800	15800	15800	15800	0
469	20241213	112800	189242230	15800	15800	15800	15800	10
470	20241213	112700	189084230	15790	15790	15800	15790	59
471	20241213	112600	188152160	15790	15790	15790	15790	0
472	20241213	112500	188152160	15790	15790	15790	15790	28
473	20241213	112400	187710040	15780	15780	15780	15780	0
474	20241213	112300	187710040	15780	15780	15780	15780	51
475	20241213	112200	186905260	15790	15790	15790	15790	20
476	20241213	112100	186589460	15780	15780	15780	15780	30
477	20241213	112000	186116060	15780	15780	15780	15780	0
478	20241213	111900	186116060	15780	15780	15780	15780	30
479	20241213	111800	185642660	15780	15780	15780	15780	0
480	20241213	111700	185642660	15780	15780	15780	15780	0
481	20241213	111600	185642660	15780	15780	15780	15780	0
482	20241213	111500	185642660	15780	15780	15780	15780	0
483	20241213	111400	185642660	15780	15780	15780	15780	1
484	20241213	111300	185626880	15780	15780	15780	15780	5
485	20241213	111200	185547980	15780	15780	15780	15780	9
486	20241213	111100	185405960	15780	15780	15780	15780	5
487	20241213	111000	185327060	15780	15780	15780	15780	7
488	20241213	110900	185216600	15780	15760	15780	15740	10
489	20241213	110800	185058970	15740	15760	15760	15740	14
490	20241213	110700	184838530	15760	15760	15770	15760	24
491	20241213	110600	184460090	15730	15730	15730	15730	0
492	20241213	110500	184460090	15730	15730	15730	15730	0
493	20241213	110400	184460090	15730	15730	15730	15720	497
494	20241213	110300	176642440	15730	15760	15760	15730	610
495	20241213	110200	167034500	15760	15760	15760	15760	3
496	20241213	110100	166987220	15770	15770	15770	15770	98
497	20241213	110000	165441760	15770	15770	15770	15770	0
498	20241213	105900	165441760	15770	15770	15770	15770	0
499	20241213	105800	165441760	15770	15770	15770	15770	0
500	20241213	105700	165441760	15770	15770	15770	15770	4
501	20241213	105600	165378680	15770	15770	15770	15770	0
502	20241213	105500	165378680	15770	15770	15770	15770	4
503	20241213	105400	165315600	15770	15770	15770	15770	2
504	20241213	105300	165284060	15780	15780	15780	15780	9
505	20241213	105200	165142040	15780	15760	15780	15760	2
506	20241213	105100	165110500	15760	15760	15760	15760	0
507	20241213	105000	165110500	15760	15760	15760	15760	0
508	20241213	104900	165110500	15760	15760	15760	15760	4
509	20241213	104800	165047460	15780	15780	15780	15780	0
510	20241213	104700	165047460	15780	15780	15780	15780	0
511	20241213	104600	165047460	15780	15780	15780	15780	0
512	20241213	104500	165047460	15780	15780	15780	15780	0
513	20241213	104400	165047460	15780	15780	15780	15780	7
514	20241213	104300	164937000	15780	15770	15780	15770	22
515	20241213	104200	164590050	15770	15760	15770	15760	6
516	20241213	104100	164495480	15760	15760	15760	15760	16
517	20241213	104000	164243320	15750	15750	15750	15750	1
518	20241213	103900	164227570	15750	15750	15750	15750	1
519	20241213	103800	164211820	15750	15750	15750	15750	0
520	20241213	103700	164211820	15750	15740	15750	15740	2
521	20241213	103600	164180330	15740	15740	15740	15740	0
522	20241213	103500	164180330	15740	15740	15740	15740	0
523	20241213	103400	164180330	15740	15740	15740	15740	1
524	20241213	103300	164164590	15740	15740	15740	15740	5
525	20241213	103200	164085890	15750	15750	15750	15750	0
526	20241213	103100	164085890	15750	15750	15750	15750	1
527	20241213	103000	164070140	15750	15750	15750	15750	0
528	20241213	102900	164070140	15750	15750	15750	15750	0
529	20241213	102800	164070140	15750	15750	15750	15750	0
530	20241213	102700	164070140	15750	15750	15750	15750	0
531	20241213	102600	164070140	15750	15750	15750	15750	0
532	20241213	102500	164070140	15750	15750	15750	15740	3
533	20241213	102400	164022900	15740	15740	15740	15730	129
534	20241213	102300	161993110	15740	15740	15740	15740	4
535	20241213	102200	161930150	15740	15740	15740	15740	0
536	20241213	102100	161930150	15740	15740	15740	15740	50
537	20241213	102000	161143150	15740	15740	15740	15740	0
538	20241213	101900	161143150	15740	15740	15740	15740	0
539	20241213	101800	161143150	15740	15740	15740	15740	0
540	20241213	101700	161143150	15740	15740	15740	15740	22
541	20241213	101600	160796870	15740	15740	15740	15740	2
542	20241213	101500	160765390	15740	15740	15740	15740	10
543	20241213	101400	160607990	15740	15740	15740	15740	1
544	20241213	101300	160592250	15750	15740	15830	15740	13
545	20241213	101200	160387260	15740	15740	15830	15740	69
546	20241213	101100	159301100	15750	15790	15830	15750	257
547	20241213	101000	155250310	15780	15790	15840	15780	60
548	20241213	100900	154302880	15840	15790	15840	15790	11
549	20241213	100800	154129010	15780	15780	15840	15780	5
550	20241213	100700	154049980	15780	15780	15830	15780	32
551	20241213	100600	153543610	15830	15780	15830	15780	9
552	20241213	100500	153401410	15830	15780	15830	15780	7
553	20241213	100400	153290780	15770	15770	15770	15770	148
554	20241213	100300	150956820	15800	15800	15800	15800	0
555	20241213	100200	150956820	15800	15760	15800	15760	14
556	20241213	100100	150735780	15760	15790	15790	15750	11
557	20241213	100000	150562190	15800	15770	15800	15760	180
558	20241213	095900	147720860	15780	15810	15810	15780	271
559	20241213	095800	143442710	15820	15830	15830	15820	131
560	20241213	095700	141370240	15840	15840	15840	15840	0
561	20241213	095600	141370240	15840	15840	15840	15840	78
562	20241213	095500	140134720	15830	15830	15830	15830	0
563	20241213	095400	140134720	15830	15830	15840	15830	3
564	20241213	095300	140087220	15820	15820	15820	15820	0
565	20241213	095200	140087220	15820	15820	15820	15820	1
566	20241213	095100	140071400	15820	15820	15820	15820	4
567	20241213	095000	140008120	15870	15840	15870	15830	7
568	20241213	094900	139897170	15830	15850	15850	15830	183
569	20241213	094800	136997330	15870	15870	15870	15870	20
570	20241213	094700	136679930	15860	15860	15860	15860	2
571	20241213	094600	136648210	15870	15870	15870	15870	250
572	20241213	094500	132680710	15870	15840	15870	15840	36
573	20241213	094400	132109760	15850	15840	15850	15840	149
574	20241213	094300	129748330	15840	15830	15840	15830	798
575	20241213	094200	117115500	15830	15830	15830	15830	36
576	20241213	094100	116545620	15830	15820	15830	15820	449
577	20241213	094000	109438020	15800	15800	15800	15800	0
578	20241213	093900	109438020	15800	15800	15800	15800	100
579	20241213	093800	107858020	15800	15830	15830	15800	109
580	20241213	093700	106134980	15830	15820	15850	15820	32
581	20241213	093600	105627990	15810	15810	15810	15810	1
582	20241213	093500	105612180	15810	15810	15810	15810	5
583	20241213	093400	105533130	15800	15800	15820	15800	633
584	20241213	093300	95527740	15820	15820	15820	15820	0
585	20241213	093200	95527740	15820	15820	15820	15820	1
586	20241213	093100	95511920	15820	15820	15820	15800	319
587	20241213	093000	90465640	15820	15840	15840	15820	62
588	20241213	092900	89484600	15820	15820	15820	15800	153
589	20241213	092800	87065160	15820	15820	15820	15800	439
590	20241213	092700	80121220	15810	15760	15830	15760	759
591	20241213	092600	68127090	15750	15720	15770	15720	1576
592	20241213	092500	43332380	15750	15750	15750	15750	0
593	20241213	092400	43332380	15750	15750	15750	15750	0
594	20241213	092300	43332380	15750	15750	15750	15750	1
595	20241213	092200	43316630	15740	15730	15740	15730	2
596	20241213	092100	43285160	15740	15740	15740	15740	1
597	20241213	092000	43269420	15740	15770	15770	15720	9
598	20241213	091900	43127750	15820	15820	15820	15820	0
599	20241213	091800	43127750	15820	15750	15820	15750	30
600	20241213	091700	42653780	15640	15660	15660	15640	166
601	20241213	091600	40056840	15830	15830	15830	15830	100
602	20241213	091500	38473840	15830	15720	15830	15610	506
603	20241213	091400	30538800	15720	15760	15800	15720	283
604	20241213	091300	26070400	15760	15700	15760	15700	534
605	20241213	091200	17669200	15710	15700	15710	15700	195
606	20241213	091100	14606250	15720	15720	15720	15720	1
607	20241213	091000	14590530	15660	15660	15660	15660	99
608	20241213	090900	13040190	15650	15650	15650	15650	0
609	20241213	090800	13040190	15650	15630	15650	15630	140
610	20241213	090700	10850050	15630	15650	15650	15630	141
611	20241213	090600	8646010	15650	15700	15700	15650	207
612	20241213	090500	5403250	15740	15630	15740	15630	7
613	20241213	090400	5293670	15630	15630	15630	15630	147
614	20241213	090300	2996060	15640	15640	15640	15640	0
615	20241213	090200	2996060	15640	15640	15640	15640	2
616	20241213	090100	2964780	15640	15640	15640	15640	1
617	20241213	090000	2949140	15640	15550	15640	15550	189