KissMeData/294570/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205900	963042760	15860	15860	15860	15860	665
3	20241212	205800	963042760	15860	15860	15860	15860	0
4	20241212	205700	963042760	15860	15860	15860	15860	0
5	20241212	205600	963042760	15860	15860	15860	15860	0
6	20241212	205500	963042760	15860	15860	15860	15860	0
7	20241212	205400	963042760	15860	15860	15860	15860	0
8	20241212	205300	963042760	15860	15860	15860	15860	0
9	20241212	205200	963042760	15860	15860	15860	15860	0
10	20241212	205100	963042760	15860	15860	15860	15860	0
11	20241212	205000	963042760	15860	15860	15860	15860	0
12	20241212	204900	963042760	15860	15860	15860	15860	0
13	20241212	204800	963042760	15860	15860	15860	15860	0
14	20241212	204700	963042760	15860	15860	15860	15860	0
15	20241212	204600	963042760	15860	15860	15860	15860	0
16	20241212	204500	963042760	15860	15860	15860	15860	0
17	20241212	204400	963042760	15860	15860	15860	15860	0
18	20241212	204300	963042760	15860	15860	15860	15860	0
19	20241212	204200	963042760	15860	15860	15860	15860	0
20	20241212	204100	963042760	15860	15860	15860	15860	0
21	20241212	204000	963042760	15860	15860	15860	15860	0
22	20241212	203900	963042760	15860	15860	15860	15860	0
23	20241212	203800	963042760	15860	15860	15860	15860	0
24	20241212	203700	963042760	15860	15860	15860	15860	0
25	20241212	203600	963042760	15860	15860	15860	15860	0
26	20241212	203500	963042760	15860	15860	15860	15860	0
27	20241212	203400	963042760	15860	15860	15860	15860	0
28	20241212	203300	963042760	15860	15860	15860	15860	0
29	20241212	203200	963042760	15860	15860	15860	15860	0
30	20241212	203100	963042760	15860	15860	15860	15860	0
31	20241212	203000	963042760	15860	15860	15860	15860	0
32	20241212	202900	963042760	15860	15860	15860	15860	665
33	20241212	202800	963042760	15860	15860	15860	15860	0
34	20241212	202700	963042760	15860	15860	15860	15860	0
35	20241212	202600	963042760	15860	15860	15860	15860	0
36	20241212	202500	963042760	15860	15860	15860	15860	0
37	20241212	202400	963042760	15860	15860	15860	15860	0
38	20241212	202300	963042760	15860	15860	15860	15860	0
39	20241212	202200	963042760	15860	15860	15860	15860	0
40	20241212	202100	963042760	15860	15860	15860	15860	0
41	20241212	202000	963042760	15860	15860	15860	15860	0
42	20241212	201900	963042760	15860	15860	15860	15860	0
43	20241212	201800	963042760	15860	15860	15860	15860	0
44	20241212	201700	963042760	15860	15860	15860	15860	0
45	20241212	201600	963042760	15860	15860	15860	15860	0
46	20241212	201500	963042760	15860	15860	15860	15860	0
47	20241212	201400	963042760	15860	15860	15860	15860	0
48	20241212	201300	963042760	15860	15860	15860	15860	0
49	20241212	201200	963042760	15860	15860	15860	15860	0
50	20241212	201100	963042760	15860	15860	15860	15860	0
51	20241212	201000	963042760	15860	15860	15860	15860	0
52	20241212	200900	963042760	15860	15860	15860	15860	0
53	20241212	200800	963042760	15860	15860	15860	15860	0
54	20241212	200700	963042760	15860	15860	15860	15860	0
55	20241212	200600	963042760	15860	15860	15860	15860	0
56	20241212	200500	963042760	15860	15860	15860	15860	0
57	20241212	200400	963042760	15860	15860	15860	15860	0
58	20241212	200300	963042760	15860	15860	15860	15860	0
59	20241212	200200	963042760	15860	15860	15860	15860	0
60	20241212	200100	963042760	15860	15860	15860	15860	0
61	20241212	200000	963042760	15860	15860	15860	15860	0
62	20241212	195900	963042760	15860	15860	15860	15860	665
63	20241212	195800	963042760	15860	15860	15860	15860	0
64	20241212	195700	963042760	15860	15860	15860	15860	0
65	20241212	195600	963042760	15860	15860	15860	15860	0
66	20241212	195500	963042760	15860	15860	15860	15860	0
67	20241212	195400	963042760	15860	15860	15860	15860	0
68	20241212	195300	963042760	15860	15860	15860	15860	0
69	20241212	195200	963042760	15860	15860	15860	15860	0
70	20241212	195100	963042760	15860	15860	15860	15860	0
71	20241212	195000	963042760	15860	15860	15860	15860	0
72	20241212	194900	963042760	15860	15860	15860	15860	0
73	20241212	194800	963042760	15860	15860	15860	15860	0
74	20241212	194700	963042760	15860	15860	15860	15860	0
75	20241212	194600	963042760	15860	15860	15860	15860	0
76	20241212	194500	963042760	15860	15860	15860	15860	0
77	20241212	194400	963042760	15860	15860	15860	15860	0
78	20241212	194300	963042760	15860	15860	15860	15860	0
79	20241212	194200	963042760	15860	15860	15860	15860	0
80	20241212	194100	963042760	15860	15860	15860	15860	0
81	20241212	194000	963042760	15860	15860	15860	15860	0
82	20241212	193900	963042760	15860	15860	15860	15860	0
83	20241212	193800	963042760	15860	15860	15860	15860	0
84	20241212	193700	963042760	15860	15860	15860	15860	0
85	20241212	193600	963042760	15860	15860	15860	15860	0
86	20241212	193500	963042760	15860	15860	15860	15860	0
87	20241212	193400	963042760	15860	15860	15860	15860	0
88	20241212	193300	963042760	15860	15860	15860	15860	0
89	20241212	193200	963042760	15860	15860	15860	15860	0
90	20241212	193100	963042760	15860	15860	15860	15860	0
91	20241212	193000	963042760	15860	15860	15860	15860	0
92	20241212	192900	963042760	15860	15860	15860	15860	665
93	20241212	192800	963042760	15860	15860	15860	15860	0
94	20241212	192700	963042760	15860	15860	15860	15860	0
95	20241212	192600	963042760	15860	15860	15860	15860	0
96	20241212	192500	963042760	15860	15860	15860	15860	0
97	20241212	192400	963042760	15860	15860	15860	15860	0
98	20241212	192300	963042760	15860	15860	15860	15860	0
99	20241212	192200	963042760	15860	15860	15860	15860	0
100	20241212	192100	963042760	15860	15860	15860	15860	0
101	20241212	192000	963042760	15860	15860	15860	15860	0
102	20241212	191900	963042760	15860	15860	15860	15860	0
103	20241212	191800	963042760	15860	15860	15860	15860	0
104	20241212	191700	963042760	15860	15860	15860	15860	0
105	20241212	191600	963042760	15860	15860	15860	15860	0
106	20241212	191500	963042760	15860	15860	15860	15860	0
107	20241212	191400	963042760	15860	15860	15860	15860	0
108	20241212	191300	963042760	15860	15860	15860	15860	0
109	20241212	191200	963042760	15860	15860	15860	15860	0
110	20241212	191100	963042760	15860	15860	15860	15860	0
111	20241212	191000	963042760	15860	15860	15860	15860	0
112	20241212	190900	963042760	15860	15860	15860	15860	0
113	20241212	190800	963042760	15860	15860	15860	15860	0
114	20241212	190700	963042760	15860	15860	15860	15860	0
115	20241212	190600	963042760	15860	15860	15860	15860	0
116	20241212	190500	963042760	15860	15860	15860	15860	0
117	20241212	190400	963042760	15860	15860	15860	15860	0
118	20241212	190300	963042760	15860	15860	15860	15860	0
119	20241212	190200	963042760	15860	15860	15860	15860	0
120	20241212	190100	963042760	15860	15860	15860	15860	0
121	20241212	190000	963042760	15860	15860	15860	15860	0
122	20241212	185900	963042760	15860	15860	15860	15860	665
123	20241212	185800	963042760	15860	15860	15860	15860	0
124	20241212	185700	963042760	15860	15860	15860	15860	0
125	20241212	185600	963042760	15860	15860	15860	15860	0
126	20241212	185500	963042760	15860	15860	15860	15860	0
127	20241212	185400	963042760	15860	15860	15860	15860	0
128	20241212	185300	963042760	15860	15860	15860	15860	0
129	20241212	185200	963042760	15860	15860	15860	15860	0
130	20241212	185100	963042760	15860	15860	15860	15860	0
131	20241212	185000	963042760	15860	15860	15860	15860	0
132	20241212	184900	963042760	15860	15860	15860	15860	0
133	20241212	184800	963042760	15860	15860	15860	15860	0
134	20241212	184700	963042760	15860	15860	15860	15860	0
135	20241212	184600	963042760	15860	15860	15860	15860	0
136	20241212	184500	963042760	15860	15860	15860	15860	0
137	20241212	184400	963042760	15860	15860	15860	15860	0
138	20241212	184300	963042760	15860	15860	15860	15860	0
139	20241212	184200	963042760	15860	15860	15860	15860	0
140	20241212	184100	963042760	15860	15860	15860	15860	0
141	20241212	184000	963042760	15860	15860	15860	15860	0
142	20241212	183900	963042760	15860	15860	15860	15860	0
143	20241212	183800	963042760	15860	15860	15860	15860	0
144	20241212	183700	963042760	15860	15860	15860	15860	0
145	20241212	183600	963042760	15860	15860	15860	15860	0
146	20241212	183500	963042760	15860	15860	15860	15860	0
147	20241212	183400	963042760	15860	15860	15860	15860	0
148	20241212	183300	963042760	15860	15860	15860	15860	0
149	20241212	183200	963042760	15860	15860	15860	15860	0
150	20241212	183100	963042760	15860	15860	15860	15860	0
151	20241212	183000	963042760	15860	15860	15860	15860	0
152	20241212	182900	963042760	15860	15860	15860	15860	665
153	20241212	182800	963042760	15860	15860	15860	15860	0
154	20241212	182700	963042760	15860	15860	15860	15860	0
155	20241212	182600	963042760	15860	15860	15860	15860	0
156	20241212	182500	963042760	15860	15860	15860	15860	0
157	20241212	182400	963042760	15860	15860	15860	15860	0
158	20241212	182300	963042760	15860	15860	15860	15860	0
159	20241212	182200	963042760	15860	15860	15860	15860	0
160	20241212	182100	963042760	15860	15860	15860	15860	0
161	20241212	182000	963042760	15860	15860	15860	15860	0
162	20241212	181900	963042760	15860	15860	15860	15860	0
163	20241212	181800	963042760	15860	15860	15860	15860	0
164	20241212	181700	963042760	15860	15860	15860	15860	0
165	20241212	181600	963042760	15860	15860	15860	15860	0
166	20241212	181500	963042760	15860	15860	15860	15860	0
167	20241212	181400	963042760	15860	15860	15860	15860	0
168	20241212	181300	963042760	15860	15860	15860	15860	0
169	20241212	181200	963042760	15860	15860	15860	15860	0
170	20241212	181100	963042760	15860	15860	15860	15860	0
171	20241212	181000	963042760	15860	15860	15860	15860	0
172	20241212	180900	963042760	15860	15860	15860	15860	0
173	20241212	180800	963042760	15860	15860	15860	15860	0
174	20241212	180700	963042760	15860	15860	15860	15860	0
175	20241212	180600	963042760	15860	15860	15860	15860	0
176	20241212	180500	963042760	15860	15860	15860	15860	0
177	20241212	180400	963042760	15860	15860	15860	15860	0
178	20241212	180300	963042760	15860	15860	15860	15860	0
179	20241212	180200	963042760	15860	15860	15860	15860	0
180	20241212	180100	963042760	15860	15860	15860	15860	0
181	20241212	180000	963042760	15860	15860	15860	15860	0
182	20241212	175900	963042760	15860	15860	15860	15860	665
183	20241212	175800	963042760	15860	15860	15860	15860	0
184	20241212	175700	963042760	15860	15860	15860	15860	0
185	20241212	175600	963042760	15860	15860	15860	15860	0
186	20241212	175500	963042760	15860	15860	15860	15860	0
187	20241212	175400	963042760	15860	15860	15860	15860	0
188	20241212	175300	963042760	15860	15860	15860	15860	0
189	20241212	175200	963042760	15860	15860	15860	15860	0
190	20241212	175100	963042760	15860	15860	15860	15860	0
191	20241212	175000	963042760	15860	15860	15860	15860	0
192	20241212	174900	963042760	15860	15860	15860	15860	0
193	20241212	174800	963042760	15860	15860	15860	15860	0
194	20241212	174700	963042760	15860	15860	15860	15860	0
195	20241212	174600	963042760	15860	15860	15860	15860	0
196	20241212	174500	963042760	15860	15860	15860	15860	0
197	20241212	174400	963042760	15860	15860	15860	15860	0
198	20241212	174300	963042760	15860	15860	15860	15860	0
199	20241212	174200	963042760	15860	15860	15860	15860	0
200	20241212	174100	963042760	15860	15860	15860	15860	0
201	20241212	174000	963042760	15860	15860	15860	15860	0
202	20241212	173900	963042760	15860	15860	15860	15860	0
203	20241212	173800	963042760	15860	15860	15860	15860	0
204	20241212	173700	963042760	15860	15860	15860	15860	0
205	20241212	173600	963042760	15860	15860	15860	15860	0
206	20241212	173500	963042760	15860	15860	15860	15860	0
207	20241212	173400	963042760	15860	15860	15860	15860	0
208	20241212	173300	963042760	15860	15860	15860	15860	0
209	20241212	173200	963042760	15860	15860	15860	15860	0
210	20241212	173100	963042760	15860	15860	15860	15860	0
211	20241212	173000	963042760	15860	15860	15860	15860	0
212	20241212	172900	963042760	15860	15860	15860	15860	665
213	20241212	172800	963042760	15860	15860	15860	15860	0
214	20241212	172700	963042760	15860	15860	15860	15860	0
215	20241212	172600	963042760	15860	15860	15860	15860	0
216	20241212	172500	963042760	15860	15860	15860	15860	0
217	20241212	172400	963042760	15860	15860	15860	15860	0
218	20241212	172300	963042760	15860	15860	15860	15860	0
219	20241212	172200	963042760	15860	15860	15860	15860	0
220	20241212	172100	963042760	15860	15860	15860	15860	0
221	20241212	172000	963042760	15860	15860	15860	15860	0
222	20241212	171900	963042760	15860	15860	15860	15860	0
223	20241212	171800	963042760	15860	15860	15860	15860	0
224	20241212	171700	963042760	15860	15860	15860	15860	0
225	20241212	171600	963042760	15860	15860	15860	15860	0
226	20241212	171500	963042760	15860	15860	15860	15860	0
227	20241212	171400	963042760	15860	15860	15860	15860	0
228	20241212	171300	963042760	15860	15860	15860	15860	0
229	20241212	171200	963042760	15860	15860	15860	15860	0
230	20241212	171100	963042760	15860	15860	15860	15860	0
231	20241212	171000	963042760	15860	15860	15860	15860	0
232	20241212	170900	963042760	15860	15860	15860	15860	0
233	20241212	170800	963042760	15860	15860	15860	15860	0
234	20241212	170700	963042760	15860	15860	15860	15860	0
235	20241212	170600	963042760	15860	15860	15860	15860	0
236	20241212	170500	963042760	15860	15860	15860	15860	0
237	20241212	170400	963042760	15860	15860	15860	15860	0
238	20241212	170300	963042760	15860	15860	15860	15860	0
239	20241212	170200	963042760	15860	15860	15860	15860	0
240	20241212	170100	963042760	15860	15860	15860	15860	0
241	20241212	170000	963042760	15860	15860	15860	15860	0
242	20241212	165900	963042760	15860	15860	15860	15860	665
243	20241212	165800	963042760	15860	15860	15860	15860	0
244	20241212	165700	963042760	15860	15860	15860	15860	0
245	20241212	165600	963042760	15860	15860	15860	15860	0
246	20241212	165500	963042760	15860	15860	15860	15860	0
247	20241212	165400	963042760	15860	15860	15860	15860	0
248	20241212	165300	963042760	15860	15860	15860	15860	0
249	20241212	165200	963042760	15860	15860	15860	15860	0
250	20241212	165100	963042760	15860	15860	15860	15860	0
251	20241212	165000	963042760	15860	15860	15860	15860	0
252	20241212	164900	963042760	15860	15860	15860	15860	0
253	20241212	164800	963042760	15860	15860	15860	15860	0
254	20241212	164700	963042760	15860	15860	15860	15860	0
255	20241212	164600	963042760	15860	15860	15860	15860	0
256	20241212	164500	963042760	15860	15860	15860	15860	0
257	20241212	164400	963042760	15860	15860	15860	15860	0
258	20241212	164300	963042760	15860	15860	15860	15860	0
259	20241212	164200	963042760	15860	15860	15860	15860	0
260	20241212	164100	963042760	15860	15860	15860	15860	0
261	20241212	164000	963042760	15860	15860	15860	15860	0
262	20241212	163900	963042760	15860	15860	15860	15860	0
263	20241212	163800	963042760	15860	15860	15860	15860	0
264	20241212	163700	963042760	15860	15860	15860	15860	0
265	20241212	163600	963042760	15860	15860	15860	15860	0
266	20241212	163500	963042760	15860	15860	15860	15860	0
267	20241212	163400	963042760	15860	15860	15860	15860	0
268	20241212	163300	963042760	15860	15860	15860	15860	0
269	20241212	163200	963042760	15860	15860	15860	15860	0
270	20241212	163100	963042760	15860	15860	15860	15860	0
271	20241212	163000	963042760	15860	15860	15860	15860	0
272	20241212	162900	963042760	15860	15860	15860	15860	665
273	20241212	162800	963042760	15860	15860	15860	15860	0
274	20241212	162700	963042760	15860	15860	15860	15860	0
275	20241212	162600	963042760	15860	15860	15860	15860	0
276	20241212	162500	963042760	15860	15860	15860	15860	0
277	20241212	162400	963042760	15860	15860	15860	15860	0
278	20241212	162300	963042760	15860	15860	15860	15860	0
279	20241212	162200	963042760	15860	15860	15860	15860	0
280	20241212	162100	963042760	15860	15860	15860	15860	0
281	20241212	162000	963042760	15860	15860	15860	15860	0
282	20241212	161900	963042760	15860	15860	15860	15860	0
283	20241212	161800	963042760	15860	15860	15860	15860	0
284	20241212	161700	963042760	15860	15860	15860	15860	0
285	20241212	161600	963042760	15860	15860	15860	15860	0
286	20241212	161500	963042760	15860	15860	15860	15860	0
287	20241212	161400	963042760	15860	15860	15860	15860	0
288	20241212	161300	963042760	15860	15860	15860	15860	0
289	20241212	161200	963042760	15860	15860	15860	15860	0
290	20241212	161100	963042760	15860	15860	15860	15860	0
291	20241212	161000	963042760	15860	15860	15860	15860	0
292	20241212	160900	963042760	15860	15860	15860	15860	0
293	20241212	160800	963042760	15860	15860	15860	15860	0
294	20241212	160700	963042760	15860	15860	15860	15860	0
295	20241212	160600	963042760	15860	15860	15860	15860	0
296	20241212	160500	963042760	15860	15860	15860	15860	0
297	20241212	160400	963042760	15860	15860	15860	15860	0
298	20241212	160300	963042760	15860	15860	15860	15860	0
299	20241212	160200	963042760	15860	15860	15860	15860	0
300	20241212	160100	963042760	15860	15860	15860	15860	0
301	20241212	160000	963042760	15860	15860	15860	15860	0
302	20241212	155900	963042760	15860	15860	15860	15860	665
303	20241212	155800	963042760	15860	15860	15860	15860	0
304	20241212	155700	963042760	15860	15860	15860	15860	0
305	20241212	155600	963042760	15860	15860	15860	15860	0
306	20241212	155500	963042760	15860	15860	15860	15860	0
307	20241212	155400	963042760	15860	15860	15860	15860	0
308	20241212	155300	963042760	15860	15860	15860	15860	0
309	20241212	155200	963042760	15860	15860	15860	15860	0
310	20241212	155100	963042760	15860	15860	15860	15860	0
311	20241212	155000	963042760	15860	15860	15860	15860	0
312	20241212	154900	963042760	15860	15860	15860	15860	0
313	20241212	154800	963042760	15860	15860	15860	15860	0
314	20241212	154700	963042760	15860	15860	15860	15860	0
315	20241212	154600	963042760	15860	15860	15860	15860	0
316	20241212	154500	963042760	15860	15860	15860	15860	0
317	20241212	154400	963042760	15860	15860	15860	15860	0
318	20241212	154300	963042760	15860	15860	15860	15860	0
319	20241212	154200	963042760	15860	15860	15860	15860	0
320	20241212	154100	963042760	15860	15860	15860	15860	0
321	20241212	154000	963042760	15860	15860	15860	15860	0
322	20241212	153900	963042760	15860	15860	15860	15860	0
323	20241212	153800	963042760	15860	15860	15860	15860	0
324	20241212	153700	963042760	15860	15860	15860	15860	0
325	20241212	153600	963042760	15860	15860	15860	15860	0
326	20241212	153500	963042760	15860	15860	15860	15860	0
327	20241212	153400	963042760	15860	15860	15860	15860	0
328	20241212	153300	963042760	15860	15860	15860	15860	0
329	20241212	153200	963042760	15860	15860	15860	15860	0
330	20241212	153100	963042760	15860	15860	15860	15860	0
331	20241212	153000	963042760	15860	15860	15860	15860	665
332	20241212	152900	952495860	16000	16000	16000	16000	0
333	20241212	152800	952495860	16000	16000	16000	16000	0
334	20241212	152700	952495860	16000	16000	16000	16000	0
335	20241212	152600	952495860	16000	16000	16000	16000	0
336	20241212	152500	952495860	16000	16000	16000	16000	0
337	20241212	152400	952495860	16000	16000	16000	16000	0
338	20241212	152300	952495860	16000	16000	16000	16000	0
339	20241212	152200	952495860	16000	16000	16000	16000	0
340	20241212	152100	952495860	16000	16000	16000	16000	0
341	20241212	152000	952495860	16000	16000	16000	16000	0
342	20241212	151900	952495860	16000	15930	16000	15930	3
343	20241212	151800	952448000	16020	16020	16020	16020	0
344	20241212	151700	952448000	16020	16020	16020	16020	33
345	20241212	151600	951919340	16030	15930	16030	15930	5
346	20241212	151500	951839490	16030	16030	16030	16030	21
347	20241212	151400	951502860	16040	16030	16040	16030	100
348	20241212	151300	949899060	16040	16040	16040	16040	2
349	20241212	151200	949866980	16040	16030	16040	16030	69
350	20241212	151100	948760880	16040	16040	16040	16040	12
351	20241212	151000	948568400	16040	15910	16050	15910	243
352	20241212	150900	944674750	15900	15910	15910	15900	1516
353	20241212	150800	920557040	15920	15990	15990	15920	842
354	20241212	150700	907126800	16000	16000	16000	16000	20
355	20241212	150600	906806800	16020	16020	16020	16020	0
356	20241212	150500	906806800	16020	16020	16020	16020	0
357	20241212	150400	906806800	16020	16020	16020	16020	0
358	20241212	150300	906806800	16020	16020	16020	16020	0
359	20241212	150200	906806800	16020	16020	16020	16020	0
360	20241212	150100	906806800	16020	16000	16020	16000	52
361	20241212	150000	905974760	16070	16070	16070	16070	43
362	20241212	145900	905283750	16000	16000	16000	16000	1
363	20241212	145800	905267750	16070	16070	16070	16070	32
364	20241212	145700	904753510	16070	16000	16070	16000	13
365	20241212	145600	904545300	16070	16000	16070	16000	46
366	20241212	145500	903809020	16070	16070	16070	16070	0
367	20241212	145400	903809020	16070	16070	16070	16070	0
368	20241212	145300	903809020	16070	16070	16070	16070	0
369	20241212	145200	903809020	16070	16070	16070	16070	0
370	20241212	145100	903809020	16070	16070	16070	16020	75
371	20241212	145000	902603870	16020	16000	16070	16000	144
372	20241212	144900	900293920	16000	16000	16000	16000	300
373	20241212	144800	895493920	16020	16000	16020	16000	312
374	20241212	144700	890501880	16000	16020	16020	16000	129
375	20241212	144600	888437860	16000	16000	16000	16000	0
376	20241212	144500	888437860	16000	16000	16000	16000	22
377	20241212	144400	888085860	16000	16000	16000	16000	4
378	20241212	144300	888021860	15990	16050	16050	15990	40
379	20241212	144200	887381060	16080	16080	16080	16080	0
380	20241212	144100	887381060	16080	16080	16080	16080	1
381	20241212	144000	887364980	16060	16060	16060	16060	41
382	20241212	143900	886706520	16140	16140	16140	16140	0
383	20241212	143800	886706520	16140	16140	16140	16140	0
384	20241212	143700	886706520	16140	16140	16140	16140	0
385	20241212	143600	886706520	16140	16140	16140	16140	0
386	20241212	143500	886706520	16140	16140	16140	16140	0
387	20241212	143400	886706520	16140	16140	16140	16140	0
388	20241212	143300	886706520	16140	16140	16140	16140	0
389	20241212	143200	886706520	16140	16140	16140	16140	50
390	20241212	143100	885899520	16140	16140	16140	16140	50
391	20241212	143000	885092520	16140	16140	16140	16140	0
392	20241212	142900	885092520	16140	16120	16140	16120	30
393	20241212	142800	884608740	16220	16220	16220	16220	0
394	20241212	142700	884608740	16220	16080	16220	16080	77
395	20241212	142600	883364660	16080	16080	16080	16080	1
396	20241212	142500	883348580	16070	16070	16080	16070	235
397	20241212	142400	879572120	16090	16090	16090	16090	0
398	20241212	142300	879572120	16090	16050	16110	16050	3
399	20241212	142200	879523870	16110	16000	16110	16000	15
400	20241212	142100	879282960	15990	16100	16170	15990	39
401	20241212	142000	878655220	16120	16090	16220	16090	84
402	20241212	141900	877299130	16080	16060	16080	16060	75
403	20241212	141800	876093850	16070	16070	16070	16070	0
404	20241212	141700	876093850	16070	16070	16070	16070	5
405	20241212	141600	876013500	16070	16070	16070	16070	0
406	20241212	141500	876013500	16070	16070	16070	16070	5
407	20241212	141400	875933150	16080	16040	16080	16040	54
408	20241212	141300	875066290	16040	16040	16040	16040	20
409	20241212	141200	874745490	16040	16040	16040	16040	35
410	20241212	141100	874184090	16060	16060	16060	16060	0
411	20241212	141000	874184090	16060	15990	16060	15990	100
412	20241212	140900	872582220	15960	15970	15970	15960	31
413	20241212	140800	872087360	15960	15960	15960	15960	10
414	20241212	140700	871927760	15970	15980	15980	15970	252
415	20241212	140600	867901180	15980	15990	15990	15980	339
416	20241212	140500	862483650	16000	16000	16000	16000	0
417	20241212	140400	862483650	16000	16000	16000	16000	9
418	20241212	140300	862339650	16000	16000	16000	16000	21
419	20241212	140200	862003650	15990	16000	16000	15990	30
420	20241212	140100	861523660	15980	15980	15980	15980	0
421	20241212	140000	861523660	15980	15990	15990	15980	59
422	20241212	135900	860580740	15980	15980	15980	15980	0
423	20241212	135800	860580740	15980	15980	15980	15980	3
424	20241212	135700	860532800	16060	16060	16060	16060	1
425	20241212	135600	860516740	16060	16060	16060	16060	0
426	20241212	135500	860516740	16060	16060	16060	16060	0
427	20241212	135400	860516740	16060	16060	16060	16060	0
428	20241212	135300	860516740	16060	16060	16060	16060	0
429	20241212	135200	860516740	16060	16060	16060	16060	0
430	20241212	135100	860516740	16060	15980	16060	15980	40
431	20241212	135000	859875160	15970	15970	15970	15970	0
432	20241212	134900	859875160	15970	15970	15970	15970	0
433	20241212	134800	859875160	15970	15970	15970	15970	0
434	20241212	134700	859875160	15970	15970	15970	15970	0
435	20241212	134600	859875160	15970	15970	15970	15970	0
436	20241212	134500	859875160	15970	15970	15970	15970	81
437	20241212	134400	858581590	15960	15960	15960	15960	0
438	20241212	134300	858581590	15960	15960	15960	15960	0
439	20241212	134200	858581590	15960	15960	15960	15960	0
440	20241212	134100	858581590	15960	15960	15960	15960	10
441	20241212	134000	858421990	16060	16050	16060	16050	100
442	20241212	133900	856816690	15960	16070	16070	15960	93
443	20241212	133800	855332300	15990	15990	15990	15990	0
444	20241212	133700	855332300	15990	15990	15990	15990	0
445	20241212	133600	855332300	15990	16010	16010	15960	427
446	20241212	133500	848508890	16010	16010	16010	16010	1
447	20241212	133400	848492880	16020	16040	16040	16020	108
448	20241212	133300	846762480	16180	16180	16180	16180	0
449	20241212	133200	846762480	16180	16100	16180	16100	100
450	20241212	133100	845150320	16160	16160	16160	16160	0
451	20241212	133000	845150320	16160	16060	16160	16050	271
452	20241212	132900	840800460	16180	16180	16180	16180	13
453	20241212	132800	840590120	16180	16060	16180	16060	3
454	20241212	132700	840541750	16180	16170	16180	16170	87
455	20241212	132600	839134410	16180	16120	16180	16120	23
456	20241212	132500	838762600	16060	16070	16070	16060	16
457	20241212	132400	838505580	16190	16190	16190	16190	0
458	20241212	132300	838505580	16190	16190	16190	16190	3
459	20241212	132200	838457010	16190	16190	16190	16190	2
460	20241212	132100	838424630	16130	16130	16130	16130	0
461	20241212	132000	838424630	16130	16130	16130	16130	15
462	20241212	131900	838182680	16130	16130	16130	16130	13
463	20241212	131800	837972990	16240	16240	16240	16240	0
464	20241212	131700	837972990	16240	16240	16240	16240	2
465	20241212	131600	837940510	16240	16240	16240	16240	0
466	20241212	131500	837940510	16240	16240	16240	16240	21
467	20241212	131400	837599470	16240	16240	16240	16240	0
468	20241212	131300	837599470	16240	16240	16240	16240	30
469	20241212	131200	837112270	16250	16230	16250	16230	47
470	20241212	131100	836349340	16230	16070	16230	16070	15
471	20241212	131000	836107520	16230	16130	16230	16130	102
472	20241212	130900	834460010	16150	16050	16150	16050	118
473	20241212	130800	832565130	16100	16100	16100	16100	0
474	20241212	130700	832565130	16100	16100	16100	16100	2
475	20241212	130600	832532930	16060	16060	16060	16060	6
476	20241212	130500	832436570	16060	16060	16060	16060	0
477	20241212	130400	832436570	16060	16060	16060	16060	94
478	20241212	130300	830926930	16060	16060	16060	16060	0
479	20241212	130200	830926930	16060	16060	16060	16060	39
480	20241212	130100	830300590	16060	16060	16060	16060	5
481	20241212	130000	830220290	16150	16150	16150	16150	0
482	20241212	125900	830220290	16150	16150	16150	16150	5
483	20241212	125800	830139540	16150	16150	16150	16150	1
484	20241212	125700	830123390	16080	16080	16080	16080	54
485	20241212	125600	829255070	16090	16090	16090	16090	0
486	20241212	125500	829255070	16090	16090	16090	16090	0
487	20241212	125400	829255070	16090	16090	16090	16090	0
488	20241212	125300	829255070	16090	16090	16090	16090	0
489	20241212	125200	829255070	16090	16090	16090	16090	10
490	20241212	125100	829094170	16080	16080	16080	16080	0
491	20241212	125000	829094170	16080	16080	16080	16080	50
492	20241212	124900	828290170	16230	16230	16230	16230	0
493	20241212	124800	828290170	16230	16230	16230	16230	0
494	20241212	124700	828290170	16230	16220	16230	16220	66
495	20241212	124600	827219390	16240	16240	16240	16240	0
496	20241212	124500	827219390	16240	16240	16240	16110	92
497	20241212	124400	825726740	16240	16240	16240	16240	0
498	20241212	124300	825726740	16240	16170	16240	16170	85
499	20241212	124200	824350720	16170	16170	16170	16170	2
500	20241212	124100	824318380	16240	16230	16240	16190	26
501	20241212	124000	823896300	16240	16070	16240	16070	145
502	20241212	123900	821558290	16070	16040	16070	16040	9
503	20241212	123800	821413820	16000	16000	16000	16000	0
504	20241212	123700	821413820	16000	16000	16000	16000	0
505	20241212	123600	821413820	16000	16000	16000	16000	0
506	20241212	123500	821413820	16000	16000	16000	16000	0
507	20241212	123400	821413820	16000	16000	16000	16000	0
508	20241212	123300	821413820	16000	16000	16000	16000	0
509	20241212	123200	821413820	16000	16000	16000	16000	0
510	20241212	123100	821413820	16000	16000	16000	16000	36
511	20241212	123000	820837820	16000	15950	16000	15950	2
512	20241212	122900	820805870	15950	15950	15950	15950	0
513	20241212	122800	820805870	15950	15950	15950	15950	0
514	20241212	122700	820805870	15950	15950	15950	15950	0
515	20241212	122600	820805870	15950	15970	15970	15950	12
516	20241212	122500	820614310	16000	16000	16000	16000	0
517	20241212	122400	820614310	16000	16000	16000	16000	0
518	20241212	122300	820614310	16000	15980	16000	15980	3
519	20241212	122200	820566350	15980	15980	15980	15980	0
520	20241212	122100	820566350	15980	15980	15980	15980	0
521	20241212	122000	820566350	15980	15950	15980	15950	68
522	20241212	121900	819481230	15950	15950	15950	15950	36
523	20241212	121800	818907030	15950	15950	15950	15950	2
524	20241212	121700	818875130	15950	15950	15950	15950	58
525	20241212	121600	817950030	15970	15970	15970	15970	45
526	20241212	121500	817231380	15980	15980	15980	15980	84
527	20241212	121400	815889060	15970	15970	15970	15970	0
528	20241212	121300	815889060	15970	15970	15970	15970	0
529	20241212	121200	815889060	15970	15970	15970	15970	2
530	20241212	121100	815857120	16270	16270	16270	16270	0
531	20241212	121000	815857120	16270	16270	16270	16270	0
532	20241212	120900	815857120	16270	16270	16270	16270	0
533	20241212	120800	815857120	16270	16270	16270	16270	0
534	20241212	120700	815857120	16270	16270	16270	16270	0
535	20241212	120600	815857120	16270	15960	16270	15960	500
536	20241212	120500	807799240	15940	15940	15940	15940	0
537	20241212	120400	807799240	15940	15940	15940	15940	0
538	20241212	120300	807799240	15940	15950	15950	15940	20
539	20241212	120200	807480430	15960	15960	15960	15960	10
540	20241212	120100	807320830	15960	15960	15960	15960	10
541	20241212	120000	807161230	15960	15960	15960	15960	0
542	20241212	115900	807161230	15960	15950	15960	15950	15
543	20241212	115800	806921880	15950	15970	15970	15950	123
544	20241212	115700	804959930	15960	15970	15970	15960	38
545	20241212	115600	804353400	15970	16000	16000	15970	493
546	20241212	115500	796470600	16000	16010	16010	16000	93
547	20241212	115400	794982180	16050	16050	16050	16050	0
548	20241212	115300	794982180	16050	16050	16050	16050	10
549	20241212	115200	794821680	16050	16060	16060	16050	137
550	20241212	115100	792622360	16060	16060	16060	16060	1
551	20241212	115000	792606300	16060	16060	16060	16060	0
552	20241212	114900	792606300	16060	16060	16060	16060	0
553	20241212	114800	792606300	16060	16120	16140	16060	916
554	20241212	114700	777836480	16080	16080	16080	16080	6
555	20241212	114600	777740000	16070	16070	16070	16070	0
556	20241212	114500	777740000	16070	16070	16070	16070	0
557	20241212	114400	777740000	16070	16070	16070	16070	174
558	20241212	114300	774943820	16120	16150	16150	16070	333
559	20241212	114200	769567550	16150	16150	16150	16150	0
560	20241212	114100	769567550	16150	16150	16150	16150	0
561	20241212	114000	769567550	16150	16150	16150	16150	0
562	20241212	113900	769567550	16150	16150	16150	16150	1
563	20241212	113800	769551400	16060	16060	16060	16060	4
564	20241212	113700	769487160	16150	16150	16150	16150	2
565	20241212	113600	769454860	16070	16170	16170	16070	51
566	20241212	113500	768630290	16170	16170	16170	16170	15
567	20241212	113400	768387740	16180	16120	16180	16120	16
568	20241212	113300	768129430	16120	16120	16120	16120	0
569	20241212	113200	768129430	16120	16120	16120	16120	10
570	20241212	113100	767968230	16120	16120	16120	16120	0
571	20241212	113000	767968230	16120	16120	16120	16120	1
572	20241212	112900	767952110	16110	16100	16110	16100	102
573	20241212	112800	766309790	16100	16100	16100	16100	10
574	20241212	112700	766148790	16120	16120	16120	16120	0
575	20241212	112600	766148790	16120	16120	16120	16120	0
576	20241212	112500	766148790	16120	16120	16120	16120	0
577	20241212	112400	766148790	16120	16120	16120	16120	0
578	20241212	112300	766148790	16120	16120	16120	16120	0
579	20241212	112200	766148790	16120	16120	16120	16120	0
580	20241212	112100	766148790	16120	16120	16120	16120	0
581	20241212	112000	766148790	16120	16140	16230	16010	216
582	20241212	111900	762675500	16230	16120	16230	16120	109
583	20241212	111800	760915670	16140	16100	16140	16100	97
584	20241212	111700	759350890	16170	16060	16240	16060	225
585	20241212	111600	755723200	16050	16050	16050	16050	76
586	20241212	111500	754503400	16020	16020	16020	16020	30
587	20241212	111400	754022800	16050	16050	16050	16030	105
588	20241212	111300	752339230	16050	16050	16050	16050	0
589	20241212	111200	752339230	16050	16030	16050	16030	55
590	20241212	111100	751457080	16020	16020	16020	16020	5
591	20241212	111000	751376980	16050	16020	16050	16020	6
592	20241212	110900	751280720	16010	16050	16050	16010	15
593	20241212	110800	751040130	16060	16060	16060	16060	6
594	20241212	110700	750943770	16010	16000	16010	16000	77
595	20241212	110600	749711070	16010	16010	16010	16010	20
596	20241212	110500	749390870	16010	16010	16010	16010	1
597	20241212	110400	749374860	16000	16010	16010	16000	34
598	20241212	110300	748830530	16000	16000	16000	16000	76
599	20241212	110200	747614530	16010	16010	16010	16010	23
600	20241212	110100	747246300	16010	16000	16010	16000	970
601	20241212	110000	731726290	16000	16000	16000	16000	2
602	20241212	105900	731694290	16000	16010	16010	15990	148
603	20241212	105800	729327130	15990	15990	15990	15990	26
604	20241212	105700	728911390	15980	15980	15980	15980	0
605	20241212	105600	728911390	15980	16080	16080	15970	828
606	20241212	105500	715675000	16080	16080	16080	16080	0
607	20241212	105400	715675000	16080	16080	16080	16080	0
608	20241212	105300	715675000	16080	16080	16080	16080	71
609	20241212	105200	714533320	16090	16100	16100	16090	35
610	20241212	105100	713970150	16130	16150	16150	16130	77
611	20241212	105000	712728000	16150	16180	16180	16150	157
612	20241212	104900	710191390	16180	16180	16180	16180	0
613	20241212	104800	710191390	16180	16220	16220	16180	71
614	20241212	104700	709042570	16220	16170	16220	16170	13
615	20241212	104600	708832310	16220	16180	16220	16170	117
616	20241212	104500	706937310	16180	16210	16220	16180	155
617	20241212	104400	704426380	16200	16170	16200	16170	138
618	20241212	104300	702192610	16180	16180	16180	16180	0
619	20241212	104200	702192610	16180	16180	16180	16180	0
620	20241212	104100	702192610	16180	16150	16180	16150	11
621	20241212	104000	702014930	16150	16150	16150	16150	129
622	20241212	103900	699931580	16150	16150	16150	16150	49
623	20241212	103800	699140230	16180	16190	16190	16180	60
624	20241212	103700	698168840	16180	16170	16180	16170	49
625	20241212	103600	697376360	16170	16170	16170	16170	0
626	20241212	103500	697376360	16170	16170	16170	16170	0
627	20241212	103400	697376360	16170	16170	16170	16170	0
628	20241212	103300	697376360	16170	16170	16170	16170	10
629	20241212	103200	697214660	16170	16170	16170	16170	17
630	20241212	103100	696939770	16170	16120	16170	16120	45
631	20241212	103000	696212790	16120	16090	16120	16090	22
632	20241212	102900	695858540	16090	16080	16090	16080	6
633	20241212	102800	695762050	16070	16030	16070	16030	92
634	20241212	102700	694285850	16020	16020	16020	16020	0
635	20241212	102600	694285850	16020	16020	16020	16020	0
636	20241212	102500	694285850	16020	16010	16020	16010	93
637	20241212	102400	692796520	16010	16010	16010	16010	10
638	20241212	102300	692636420	16010	16010	16010	16010	6
639	20241212	102200	692540360	16010	16040	16040	16010	10
640	20241212	102100	692380140	16040	16080	16080	16040	17
641	20241212	102000	692107120	16040	16000	16040	15990	197
642	20241212	101900	688953440	16000	15990	16000	15990	28
643	20241212	101800	688505710	15990	15990	15990	15990	205
644	20241212	101700	685227760	15990	15990	15990	15990	110
645	20241212	101600	683468860	15990	15990	15990	15990	30
646	20241212	101500	682989160	15980	15980	15980	15980	70
647	20241212	101400	681870560	15980	15990	15990	15980	661
648	20241212	101300	671301670	15990	15980	15990	15970	143
649	20241212	101200	669017190	15980	15990	15990	15980	71
650	20241212	101100	667882600	15990	16040	16040	15990	186
651	20241212	101000	664905760	15990	16130	16130	15990	2969
652	20241212	100900	617255830	16150	16150	16150	16140	755
653	20241212	100800	605065680	16150	16240	16240	16150	2175
654	20241212	100700	569832390	16240	16240	16240	16240	108
655	20241212	100600	568078470	16230	16240	16240	16230	318
656	20241212	100500	562915150	16240	16270	16270	16240	56
657	20241212	100400	562005220	16270	16310	16310	16270	453
658	20241212	100300	554621000	16320	16320	16320	16320	5
659	20241212	100200	554539400	16320	16340	16340	16320	222
660	20241212	100100	550916200	16350	16350	16350	16350	32
661	20241212	100000	550393000	16300	16300	16300	16300	2
662	20241212	095900	550360400	16310	16340	16340	16310	49
663	20241212	095800	549560610	16290	16290	16290	16290	7
664	20241212	095700	549446580	16290	16330	16330	16290	313
665	20241212	095600	544338120	16330	16320	16350	16310	317
666	20241212	095500	539164740	16310	16330	16330	16310	267
667	20241212	095400	534808940	16330	16200	16330	16200	337
668	20241212	095300	529336910	16200	16200	16200	16200	152
669	20241212	095200	526874510	16200	16230	16230	16200	159
670	20241212	095100	524298260	16230	16290	16290	16200	1379
671	20241212	095000	501891870	16290	16280	16340	16270	452
672	20241212	094900	494532190	16280	16400	16400	16210	2474
673	20241212	094800	454120620	16400	16460	16460	16390	2003
674	20241212	094700	421219550	16460	16490	16520	16450	1724
675	20241212	094600	392803070	16490	16510	16510	16380	1869
676	20241212	094500	362064210	16520	16450	16600	16350	5404
677	20241212	094400	272928850	16440	16420	16440	16420	160
678	20241212	094300	270299500	16430	16430	16430	16430	162
679	20241212	094200	267637840	16450	16440	16450	16400	293
680	20241212	094100	262819540	16440	16440	16440	16440	323
681	20241212	094000	257509420	16440	16400	16440	16390	34
682	20241212	093900	256951890	16400	16410	16420	16380	452
683	20241212	093800	249539910	16440	16440	16440	16440	13
684	20241212	093700	249326190	16440	16440	16440	16440	50
685	20241212	093600	248504190	16400	16410	16410	16390	140
686	20241212	093500	246208890	16450	16440	16450	16440	51
687	20241212	093400	245370290	16380	16380	16380	16380	239
688	20241212	093300	241455470	16380	16450	16450	16380	47
689	20241212	093200	240685540	16380	16480	16480	16380	497
690	20241212	093100	232508990	16550	16490	16550	16470	1227
691	20241212	093000	212294000	16550	16480	16580	16480	626
692	20241212	092900	201933890	16590	16630	16630	16450	530
693	20241212	092800	193139100	16630	16500	16630	16390	1971
694	20241212	092700	160492970	16500	16370	16500	16370	402
695	20241212	092600	153894210	16360	16270	16360	16220	1563
696	20241212	092500	128485950	16270	16340	16340	16270	170
697	20241212	092400	125718610	16350	16350	16350	16350	1
698	20241212	092300	125702260	16290	16290	16290	16260	735
699	20241212	092200	113735170	16360	16250	16450	16250	222
700	20241212	092100	110120720	16250	16180	16250	16180	144
701	20241212	092000	107787720	16160	16170	16170	16160	144
702	20241212	091900	105460160	16170	16170	16170	16170	5
703	20241212	091800	105379310	16160	16170	16170	16150	209
704	20241212	091700	102002440	16180	16220	16220	16180	273
705	20241212	091600	97581690	16220	16230	16260	16220	21
706	20241212	091500	97240340	16250	16250	16250	16250	0
707	20241212	091400	97240340	16250	16240	16250	16240	90
708	20241212	091300	95778400	16230	16230	16230	16230	471
709	20241212	091200	88134070	16230	16230	16230	16230	200
710	20241212	091100	84888070	16110	16110	16110	16110	0
711	20241212	091000	84888070	16110	16110	16110	16110	0
712	20241212	090900	84888070	16110	16110	16110	16110	7
713	20241212	090800	84775300	16110	16190	16220	16100	367
714	20241212	090700	78844160	16100	16220	16220	16100	250
715	20241212	090600	74817960	16220	16110	16220	16090	196
716	20241212	090500	71661390	16110	16110	16110	16090	163
717	20241212	090400	69036370	16090	16120	16220	16050	245
718	20241212	090300	65081540	16120	16120	16120	16120	317
719	20241212	090200	59971500	16120	16240	16240	16010	1424
720	20241212	090100	37047510	16300	16230	16300	16190	556
721	20241212	090000	28022940	16230	16590	16590	16230	1701