KissMeData/002020/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183500	291705200	13620	13620	13620	13620	450
3	20241212	183400	291705200	13620	13620	13620	13620	0
4	20241212	183300	291705200	13620	13620	13620	13620	0
5	20241212	183200	291705200	13620	13620	13620	13620	0
6	20241212	183100	291705200	13620	13620	13620	13620	0
7	20241212	183000	291705200	13620	13620	13620	13620	0
8	20241212	182900	291705200	13620	13620	13620	13620	0
9	20241212	182800	291705200	13620	13620	13620	13620	0
10	20241212	182700	291705200	13620	13620	13620	13620	0
11	20241212	182600	291705200	13620	13620	13620	13620	0
12	20241212	182500	291705200	13620	13620	13620	13620	0
13	20241212	182400	291705200	13620	13620	13620	13620	0
14	20241212	182300	291705200	13620	13620	13620	13620	0
15	20241212	182200	291705200	13620	13620	13620	13620	0
16	20241212	182100	291705200	13620	13620	13620	13620	0
17	20241212	182000	291705200	13620	13620	13620	13620	0
18	20241212	181900	291705200	13620	13620	13620	13620	0
19	20241212	181800	291705200	13620	13620	13620	13620	0
20	20241212	181700	291705200	13620	13620	13620	13620	0
21	20241212	181600	291705200	13620	13620	13620	13620	0
22	20241212	181500	291705200	13620	13620	13620	13620	0
23	20241212	181400	291705200	13620	13620	13620	13620	0
24	20241212	181300	291705200	13620	13620	13620	13620	0
25	20241212	181200	291705200	13620	13620	13620	13620	0
26	20241212	181100	291705200	13620	13620	13620	13620	0
27	20241212	181000	291705200	13620	13620	13620	13620	0
28	20241212	180900	291705200	13620	13620	13620	13620	0
29	20241212	180800	291705200	13620	13620	13620	13620	0
30	20241212	180700	291705200	13620	13620	13620	13620	0
31	20241212	180600	291705200	13620	13620	13620	13620	0
32	20241212	180500	291705200	13620	13620	13620	13620	450
33	20241212	180400	291705200	13620	13620	13620	13620	0
34	20241212	180300	291705200	13620	13620	13620	13620	0
35	20241212	180200	291705200	13620	13620	13620	13620	0
36	20241212	180100	291705200	13620	13620	13620	13620	0
37	20241212	180000	291705200	13620	13620	13620	13620	0
38	20241212	175900	291705200	13620	13620	13620	13620	0
39	20241212	175800	291705200	13620	13620	13620	13620	0
40	20241212	175700	291705200	13620	13620	13620	13620	0
41	20241212	175600	291705200	13620	13620	13620	13620	0
42	20241212	175500	291705200	13620	13620	13620	13620	0
43	20241212	175400	291705200	13620	13620	13620	13620	0
44	20241212	175300	291705200	13620	13620	13620	13620	0
45	20241212	175200	291705200	13620	13620	13620	13620	0
46	20241212	175100	291705200	13620	13620	13620	13620	0
47	20241212	175000	291705200	13620	13620	13620	13620	0
48	20241212	174900	291705200	13620	13620	13620	13620	0
49	20241212	174800	291705200	13620	13620	13620	13620	0
50	20241212	174700	291705200	13620	13620	13620	13620	0
51	20241212	174600	291705200	13620	13620	13620	13620	0
52	20241212	174500	291705200	13620	13620	13620	13620	0
53	20241212	174400	291705200	13620	13620	13620	13620	0
54	20241212	174300	291705200	13620	13620	13620	13620	0
55	20241212	174200	291705200	13620	13620	13620	13620	0
56	20241212	174100	291705200	13620	13620	13620	13620	0
57	20241212	174000	291705200	13620	13620	13620	13620	0
58	20241212	173900	291705200	13620	13620	13620	13620	0
59	20241212	173800	291705200	13620	13620	13620	13620	0
60	20241212	173700	291705200	13620	13620	13620	13620	0
61	20241212	173600	291705200	13620	13620	13620	13620	0
62	20241212	173500	291705200	13620	13620	13620	13620	450
63	20241212	173400	291705200	13620	13620	13620	13620	0
64	20241212	173300	291705200	13620	13620	13620	13620	0
65	20241212	173200	291705200	13620	13620	13620	13620	0
66	20241212	173100	291705200	13620	13620	13620	13620	0
67	20241212	173000	291705200	13620	13620	13620	13620	0
68	20241212	172900	291705200	13620	13620	13620	13620	0
69	20241212	172800	291705200	13620	13620	13620	13620	0
70	20241212	172700	291705200	13620	13620	13620	13620	0
71	20241212	172600	291705200	13620	13620	13620	13620	0
72	20241212	172500	291705200	13620	13620	13620	13620	0
73	20241212	172400	291705200	13620	13620	13620	13620	0
74	20241212	172300	291705200	13620	13620	13620	13620	0
75	20241212	172200	291705200	13620	13620	13620	13620	0
76	20241212	172100	291705200	13620	13620	13620	13620	0
77	20241212	172000	291705200	13620	13620	13620	13620	0
78	20241212	171900	291705200	13620	13620	13620	13620	0
79	20241212	171800	291705200	13620	13620	13620	13620	0
80	20241212	171700	291705200	13620	13620	13620	13620	0
81	20241212	171600	291705200	13620	13620	13620	13620	0
82	20241212	171500	291705200	13620	13620	13620	13620	0
83	20241212	171400	291705200	13620	13620	13620	13620	0
84	20241212	171300	291705200	13620	13620	13620	13620	0
85	20241212	171200	291705200	13620	13620	13620	13620	0
86	20241212	171100	291705200	13620	13620	13620	13620	0
87	20241212	171000	291705200	13620	13620	13620	13620	0
88	20241212	170900	291705200	13620	13620	13620	13620	0
89	20241212	170800	291705200	13620	13620	13620	13620	0
90	20241212	170700	291705200	13620	13620	13620	13620	0
91	20241212	170600	291705200	13620	13620	13620	13620	0
92	20241212	170500	291705200	13620	13620	13620	13620	450
93	20241212	170400	291705200	13620	13620	13620	13620	0
94	20241212	170300	291705200	13620	13620	13620	13620	0
95	20241212	170200	291705200	13620	13620	13620	13620	0
96	20241212	170100	291705200	13620	13620	13620	13620	0
97	20241212	170000	291705200	13620	13620	13620	13620	0
98	20241212	165900	291705200	13620	13620	13620	13620	0
99	20241212	165800	291705200	13620	13620	13620	13620	0
100	20241212	165700	291705200	13620	13620	13620	13620	0
101	20241212	165600	291705200	13620	13620	13620	13620	0
102	20241212	165500	291705200	13620	13620	13620	13620	0
103	20241212	165400	291705200	13620	13620	13620	13620	0
104	20241212	165300	291705200	13620	13620	13620	13620	0
105	20241212	165200	291705200	13620	13620	13620	13620	0
106	20241212	165100	291705200	13620	13620	13620	13620	0
107	20241212	165000	291705200	13620	13620	13620	13620	0
108	20241212	164900	291705200	13620	13620	13620	13620	0
109	20241212	164800	291705200	13620	13620	13620	13620	0
110	20241212	164700	291705200	13620	13620	13620	13620	0
111	20241212	164600	291705200	13620	13620	13620	13620	0
112	20241212	164500	291705200	13620	13620	13620	13620	0
113	20241212	164400	291705200	13620	13620	13620	13620	0
114	20241212	164300	291705200	13620	13620	13620	13620	0
115	20241212	164200	291705200	13620	13620	13620	13620	0
116	20241212	164100	291705200	13620	13620	13620	13620	0
117	20241212	164000	291705200	13620	13620	13620	13620	0
118	20241212	163900	291705200	13620	13620	13620	13620	0
119	20241212	163800	291705200	13620	13620	13620	13620	0
120	20241212	163700	291705200	13620	13620	13620	13620	0
121	20241212	163600	291705200	13620	13620	13620	13620	0
122	20241212	163500	291705200	13620	13620	13620	13620	450
123	20241212	163400	291705200	13620	13620	13620	13620	0
124	20241212	163300	291705200	13620	13620	13620	13620	0
125	20241212	163200	291705200	13620	13620	13620	13620	0
126	20241212	163100	291705200	13620	13620	13620	13620	0
127	20241212	163000	291705200	13620	13620	13620	13620	0
128	20241212	162900	291705200	13620	13620	13620	13620	0
129	20241212	162800	291705200	13620	13620	13620	13620	0
130	20241212	162700	291705200	13620	13620	13620	13620	0
131	20241212	162600	291705200	13620	13620	13620	13620	0
132	20241212	162500	291705200	13620	13620	13620	13620	0
133	20241212	162400	291705200	13620	13620	13620	13620	0
134	20241212	162300	291705200	13620	13620	13620	13620	0
135	20241212	162200	291705200	13620	13620	13620	13620	0
136	20241212	162100	291705200	13620	13620	13620	13620	0
137	20241212	162000	291705200	13620	13620	13620	13620	0
138	20241212	161900	291705200	13620	13620	13620	13620	0
139	20241212	161800	291705200	13620	13620	13620	13620	0
140	20241212	161700	291705200	13620	13620	13620	13620	0
141	20241212	161600	291705200	13620	13620	13620	13620	0
142	20241212	161500	291705200	13620	13620	13620	13620	0
143	20241212	161400	291705200	13620	13620	13620	13620	0
144	20241212	161300	291705200	13620	13620	13620	13620	0
145	20241212	161200	291705200	13620	13620	13620	13620	0
146	20241212	161100	291705200	13620	13620	13620	13620	0
147	20241212	161000	291705200	13620	13620	13620	13620	0
148	20241212	160900	291705200	13620	13620	13620	13620	0
149	20241212	160800	291705200	13620	13620	13620	13620	0
150	20241212	160700	291705200	13620	13620	13620	13620	0
151	20241212	160600	291705200	13620	13620	13620	13620	0
152	20241212	160500	291705200	13620	13620	13620	13620	450
153	20241212	160400	291705200	13620	13620	13620	13620	0
154	20241212	160300	291705200	13620	13620	13620	13620	0
155	20241212	160200	291705200	13620	13620	13620	13620	0
156	20241212	160100	291705200	13620	13620	13620	13620	0
157	20241212	160000	291705200	13620	13620	13620	13620	0
158	20241212	155900	291705200	13620	13620	13620	13620	0
159	20241212	155800	291705200	13620	13620	13620	13620	0
160	20241212	155700	291705200	13620	13620	13620	13620	0
161	20241212	155600	291705200	13620	13620	13620	13620	0
162	20241212	155500	291705200	13620	13620	13620	13620	0
163	20241212	155400	291705200	13620	13620	13620	13620	0
164	20241212	155300	291705200	13620	13620	13620	13620	0
165	20241212	155200	291705200	13620	13620	13620	13620	0
166	20241212	155100	291705200	13620	13620	13620	13620	0
167	20241212	155000	291705200	13620	13620	13620	13620	0
168	20241212	154900	291705200	13620	13620	13620	13620	0
169	20241212	154800	291705200	13620	13620	13620	13620	0
170	20241212	154700	291705200	13620	13620	13620	13620	0
171	20241212	154600	291705200	13620	13620	13620	13620	0
172	20241212	154500	291705200	13620	13620	13620	13620	0
173	20241212	154400	291705200	13620	13620	13620	13620	0
174	20241212	154300	291705200	13620	13620	13620	13620	0
175	20241212	154200	291705200	13620	13620	13620	13620	0
176	20241212	154100	291705200	13620	13620	13620	13620	0
177	20241212	154000	291705200	13620	13620	13620	13620	0
178	20241212	153900	291705200	13620	13620	13620	13620	0
179	20241212	153800	291705200	13620	13620	13620	13620	0
180	20241212	153700	291705200	13620	13620	13620	13620	0
181	20241212	153600	291705200	13620	13620	13620	13620	0
182	20241212	153500	291705200	13620	13620	13620	13620	450
183	20241212	153400	291705200	13620	13620	13620	13620	0
184	20241212	153300	291705200	13620	13620	13620	13620	0
185	20241212	153200	291705200	13620	13620	13620	13620	0
186	20241212	153100	291705200	13620	13620	13620	13620	0
187	20241212	153000	291705200	13620	13620	13620	13620	450
188	20241212	152900	285576200	13640	13640	13640	13640	0
189	20241212	152800	285576200	13640	13640	13640	13640	0
190	20241212	152700	285576200	13640	13640	13640	13640	0
191	20241212	152600	285576200	13640	13640	13640	13640	0
192	20241212	152500	285576200	13640	13640	13640	13640	0
193	20241212	152400	285576200	13640	13640	13640	13640	0
194	20241212	152300	285576200	13640	13640	13640	13640	0
195	20241212	152200	285576200	13640	13640	13640	13640	0
196	20241212	152100	285576200	13640	13640	13640	13640	0
197	20241212	152000	285576200	13640	13640	13640	13640	0
198	20241212	151900	285576200	13640	13620	13640	13620	76
199	20241212	151800	284539620	13620	13640	13640	13620	21
200	20241212	151700	284253570	13630	13620	13630	13620	15
201	20241212	151600	284049260	13630	13620	13630	13620	2
202	20241212	151500	284022010	13630	13630	13630	13630	1
203	20241212	151400	284008380	13630	13630	13630	13630	0
204	20241212	151300	284008380	13630	13630	13630	13630	1
205	20241212	151200	283994750	13650	13650	13650	13650	1
206	20241212	151100	283981100	13650	13630	13650	13620	104
207	20241212	151000	282562600	13630	13620	13630	13620	51
208	20241212	150900	281867970	13630	13630	13640	13630	322
209	20241212	150800	277478920	13640	13640	13640	13640	1
210	20241212	150700	277465280	13640	13640	13640	13630	9
211	20241212	150600	277342560	13640	13640	13640	13630	6
212	20241212	150500	277260730	13640	13640	13640	13640	1
213	20241212	150400	277247090	13640	13640	13640	13640	11
214	20241212	150300	277097050	13640	13640	13640	13640	4
215	20241212	150200	277042490	13640	13630	13640	13630	3
216	20241212	150100	277001580	13640	13640	13640	13640	6
217	20241212	150000	276919740	13630	13630	13630	13630	124
218	20241212	145900	275229620	13640	13640	13640	13640	1
219	20241212	145800	275215980	13640	13640	13640	13640	1
220	20241212	145700	275202340	13640	13640	13640	13640	3
221	20241212	145600	275161420	13640	13640	13650	13630	1002
222	20241212	145500	261503680	13650	13640	13650	13640	23
223	20241212	145400	261189940	13640	13640	13640	13640	1
224	20241212	145300	261176300	13640	13630	13640	13630	129
225	20241212	145200	259416950	13630	13630	13630	13630	1
226	20241212	145100	259403320	13630	13630	13630	13630	1
227	20241212	145000	259389690	13630	13630	13630	13630	2
228	20241212	144900	259362430	13620	13620	13630	13620	4
229	20241212	144800	259307940	13630	13620	13630	13620	2
230	20241212	144700	259280690	13630	13620	13630	13620	2
231	20241212	144600	259253440	13620	13620	13620	13620	1
232	20241212	144500	259239820	13630	13630	13630	13630	0
233	20241212	144400	259239820	13630	13620	13630	13620	2
234	20241212	144300	259212570	13630	13610	13630	13610	53
235	20241212	144200	258491220	13610	13610	13610	13610	0
236	20241212	144100	258491220	13610	13600	13610	13600	9
237	20241212	144000	258368780	13600	13610	13610	13600	3
238	20241212	143900	258327970	13610	13610	13610	13610	1
239	20241212	143800	258314360	13610	13610	13610	13610	1
240	20241212	143700	258300750	13610	13600	13610	13600	8
241	20241212	143600	258191900	13590	13590	13610	13590	20
242	20241212	143500	257919970	13590	13580	13590	13580	36
243	20241212	143400	257431050	13590	13590	13590	13590	222
244	20241212	143300	254414070	13590	13600	13600	13590	3
245	20241212	143200	254373290	13600	13600	13600	13600	1
246	20241212	143100	254359690	13600	13600	13600	13600	0
247	20241212	143000	254359690	13600	13600	13600	13600	11
248	20241212	142900	254210090	13600	13600	13600	13600	1
249	20241212	142800	254196490	13600	13600	13600	13600	1
250	20241212	142700	254182890	13600	13600	13600	13600	2
251	20241212	142600	254155690	13600	13600	13600	13600	6
252	20241212	142500	254074090	13600	13600	13600	13600	1
253	20241212	142400	254060490	13600	13600	13600	13600	34
254	20241212	142300	253598090	13600	13600	13600	13600	2
255	20241212	142200	253570890	13600	13600	13600	13600	2
256	20241212	142100	253543690	13600	13600	13600	13600	1
257	20241212	142000	253530090	13600	13600	13600	13600	1
258	20241212	141900	253516490	13590	13600	13600	13590	2
259	20241212	141800	253489300	13600	13600	13600	13600	1
260	20241212	141700	253475700	13600	13600	13600	13600	0
261	20241212	141600	253475700	13600	13600	13600	13600	1
262	20241212	141500	253462100	13600	13600	13600	13600	1
263	20241212	141400	253448500	13600	13600	13600	13600	1
264	20241212	141300	253434900	13600	13600	13600	13600	0
265	20241212	141200	253434900	13600	13600	13600	13600	1
266	20241212	141100	253421300	13600	13600	13600	13600	1
267	20241212	141000	253407700	13600	13600	13600	13600	0
268	20241212	140900	253407700	13600	13590	13600	13590	4
269	20241212	140800	253353330	13580	13580	13580	13580	0
270	20241212	140700	253353330	13580	13580	13580	13580	0
271	20241212	140600	253353330	13580	13580	13580	13580	1
272	20241212	140500	253339750	13590	13590	13590	13590	0
273	20241212	140400	253339750	13590	13590	13590	13590	0
274	20241212	140300	253339750	13590	13590	13590	13590	7
275	20241212	140200	253244620	13590	13590	13590	13590	6
276	20241212	140100	253163080	13590	13590	13590	13590	24
277	20241212	140000	252836920	13590	13590	13590	13590	21
278	20241212	135900	252551530	13590	13590	13590	13590	1
279	20241212	135800	252537940	13580	13580	13580	13580	0
280	20241212	135700	252537940	13580	13560	13580	13560	194
281	20241212	135600	249904330	13560	13560	13560	13560	0
282	20241212	135500	249904330	13560	13560	13560	13560	1
283	20241212	135400	249890770	13560	13560	13560	13560	1
284	20241212	135300	249877210	13560	13570	13580	13560	188
285	20241212	135200	247324570	13570	13570	13570	13570	1
286	20241212	135100	247311000	13560	13560	13560	13560	33
287	20241212	135000	246863520	13550	13550	13550	13550	0
288	20241212	134900	246863520	13550	13550	13550	13550	32
289	20241212	134800	246429920	13550	13550	13550	13550	0
290	20241212	134700	246429920	13550	13550	13550	13550	0
291	20241212	134600	246429920	13550	13550	13550	13550	9
292	20241212	134500	246307970	13550	13540	13550	13540	57
293	20241212	134400	245535650	13540	13540	13540	13540	8
294	20241212	134300	245427330	13540	13540	13540	13540	12
295	20241212	134200	245264850	13540	13540	13540	13540	18
296	20241212	134100	245021130	13540	13540	13540	13540	32
297	20241212	134000	244587850	13540	13540	13540	13540	8
298	20241212	133900	244479530	13540	13530	13540	13530	292
299	20241212	133800	240528210	13530	13530	13530	13530	0
300	20241212	133700	240528210	13530	13530	13530	13530	0
301	20241212	133600	240528210	13530	13530	13530	13530	0
302	20241212	133500	240528210	13530	13530	13530	13530	0
303	20241212	133400	240528210	13530	13530	13530	13530	0
304	20241212	133300	240528210	13530	13530	13530	13530	26
305	20241212	133200	240176430	13530	13530	13530	13530	0
306	20241212	133100	240176430	13530	13530	13530	13530	0
307	20241212	133000	240176430	13530	13530	13530	13530	0
308	20241212	132900	240176430	13530	13530	13530	13530	0
309	20241212	132800	240176430	13530	13530	13530	13530	0
310	20241212	132700	240176430	13530	13530	13530	13530	0
311	20241212	132600	240176430	13530	13530	13540	13530	121
312	20241212	132500	238539290	13530	13530	13540	13530	23
313	20241212	132400	238228090	13530	13530	13530	13530	2
314	20241212	132300	238201030	13520	13520	13520	13520	5
315	20241212	132200	238133430	13520	13520	13540	13520	20
316	20241212	132100	237862850	13520	13530	13530	13510	630
317	20241212	132000	229342590	13530	13530	13530	13530	15
318	20241212	131900	229139640	13540	13540	13540	13540	0
319	20241212	131800	229139640	13540	13540	13540	13540	0
320	20241212	131700	229139640	13540	13540	13540	13540	12
321	20241212	131600	228977160	13540	13550	13550	13540	2
322	20241212	131500	228950070	13550	13550	13550	13550	6
323	20241212	131400	228868770	13550	13550	13550	13550	0
324	20241212	131300	228868770	13550	13550	13550	13550	0
325	20241212	131200	228868770	13550	13550	13550	13550	0
326	20241212	131100	228868770	13550	13560	13560	13550	13
327	20241212	131000	228692600	13560	13570	13570	13560	57
328	20241212	130900	227919550	13580	13580	13580	13580	0
329	20241212	130800	227919550	13580	13580	13580	13580	0
330	20241212	130700	227919550	13580	13580	13580	13580	0
331	20241212	130600	227919550	13580	13580	13580	13580	0
332	20241212	130500	227919550	13580	13580	13580	13580	1
333	20241212	130400	227905970	13570	13570	13570	13570	72
334	20241212	130300	226928930	13570	13570	13570	13570	0
335	20241212	130200	226928930	13570	13570	13570	13570	70
336	20241212	130100	225979030	13570	13570	13570	13570	0
337	20241212	130000	225979030	13570	13570	13570	13570	3
338	20241212	125900	225938320	13560	13560	13560	13560	0
339	20241212	125800	225938320	13560	13560	13560	13560	0
340	20241212	125700	225938320	13560	13550	13560	13550	58
341	20241212	125600	225151850	13560	13560	13560	13560	1
342	20241212	125500	225138290	13550	13550	13550	13550	0
343	20241212	125400	225138290	13550	13550	13550	13550	129
344	20241212	125300	223390340	13550	13550	13550	13550	0
345	20241212	125200	223390340	13550	13550	13550	13550	0
346	20241212	125100	223390340	13550	13550	13550	13550	0
347	20241212	125000	223390340	13550	13550	13550	13550	0
348	20241212	124900	223390340	13550	13550	13550	13550	4
349	20241212	124800	223336140	13550	13550	13550	13550	33
350	20241212	124700	222888990	13550	13550	13550	13550	19
351	20241212	124600	222631540	13550	13550	13550	13550	12
352	20241212	124500	222468940	13550	13550	13550	13550	0
353	20241212	124400	222468940	13550	13550	13550	13550	0
354	20241212	124300	222468940	13550	13550	13550	13550	0
355	20241212	124200	222468940	13550	13550	13550	13550	5
356	20241212	124100	222401190	13550	13550	13550	13550	0
357	20241212	124000	222401190	13550	13550	13550	13550	0
358	20241212	123900	222401190	13550	13550	13550	13550	0
359	20241212	123800	222401190	13550	13550	13550	13550	0
360	20241212	123700	222401190	13550	13550	13550	13550	0
361	20241212	123600	222401190	13550	13550	13550	13550	6
362	20241212	123500	222319890	13550	13550	13550	13550	22
363	20241212	123400	222021790	13550	13550	13560	13550	90
364	20241212	123300	220802170	13540	13540	13540	13540	0
365	20241212	123200	220802170	13540	13540	13540	13540	0
366	20241212	123100	220802170	13540	13540	13540	13540	6
367	20241212	123000	220720930	13560	13540	13560	13540	140
368	20241212	122900	218823940	13540	13540	13540	13530	53
369	20241212	122800	218106380	13540	13540	13540	13540	3
370	20241212	122700	218065760	13540	13540	13540	13540	0
371	20241212	122600	218065760	13540	13540	13540	13540	148
372	20241212	122500	216061840	13540	13540	13540	13540	332
373	20241212	122400	211566560	13530	13530	13530	13530	169
374	20241212	122300	209279990	13530	13530	13530	13530	1
375	20241212	122200	209266460	13530	13530	13530	13530	15
376	20241212	122100	209063510	13530	13530	13530	13530	0
377	20241212	122000	209063510	13530	13530	13530	13530	0
378	20241212	121900	209063510	13530	13530	13530	13530	200
379	20241212	121800	206357510	13540	13540	13540	13540	9
380	20241212	121700	206235650	13530	13530	13530	13530	0
381	20241212	121600	206235650	13530	13530	13530	13530	0
382	20241212	121500	206235650	13530	13530	13530	13530	0
383	20241212	121400	206235650	13530	13530	13530	13530	10
384	20241212	121300	206100350	13530	13530	13530	13530	0
385	20241212	121200	206100350	13530	13530	13530	13530	0
386	20241212	121100	206100350	13530	13530	13530	13530	14
387	20241212	121000	205910930	13540	13540	13540	13540	1
388	20241212	120900	205897390	13540	13540	13540	13540	2
389	20241212	120800	205870310	13540	13540	13540	13540	13
390	20241212	120700	205694290	13540	13540	13540	13540	29
391	20241212	120600	205301630	13550	13560	13560	13550	771
392	20241212	120500	194854180	13560	13560	13560	13560	0
393	20241212	120400	194854180	13560	13570	13570	13560	393
394	20241212	120300	189521680	13570	13570	13570	13570	0
395	20241212	120200	189521680	13570	13570	13570	13570	0
396	20241212	120100	189521680	13570	13570	13570	13570	140
397	20241212	120000	187621880	13570	13570	13570	13570	0
398	20241212	115900	187621880	13570	13570	13570	13570	0
399	20241212	115800	187621880	13570	13570	13570	13570	0
400	20241212	115700	187621880	13570	13570	13570	13570	0
401	20241212	115600	187621880	13570	13570	13570	13570	0
402	20241212	115500	187621880	13570	13570	13570	13570	101
403	20241212	115400	186251310	13570	13570	13570	13570	0
404	20241212	115300	186251310	13570	13570	13570	13570	0
405	20241212	115200	186251310	13570	13570	13570	13570	0
406	20241212	115100	186251310	13570	13570	13570	13570	0
407	20241212	115000	186251310	13570	13600	13600	13570	823
408	20241212	114900	175072280	13600	13600	13600	13600	4
409	20241212	114800	175017880	13600	13600	13600	13600	66
410	20241212	114700	174120280	13600	13600	13600	13600	0
411	20241212	114600	174120280	13600	13600	13600	13600	0
412	20241212	114500	174120280	13600	13600	13600	13600	31
413	20241212	114400	173698680	13600	13600	13600	13600	1
414	20241212	114300	173685080	13600	13600	13600	13600	7
415	20241212	114200	173589880	13600	13600	13600	13600	9
416	20241212	114100	173467480	13600	13600	13600	13600	0
417	20241212	114000	173467480	13600	13600	13600	13600	0
418	20241212	113900	173467480	13600	13600	13600	13600	0
419	20241212	113800	173467480	13600	13600	13600	13600	0
420	20241212	113700	173467480	13600	13600	13600	13600	31
421	20241212	113600	173045880	13590	13590	13590	13590	0
422	20241212	113500	173045880	13590	13590	13590	13590	0
423	20241212	113400	173045880	13590	13590	13590	13590	21
424	20241212	113300	172760490	13590	13590	13590	13590	128
425	20241212	113200	171020970	13590	13590	13590	13590	43
426	20241212	113100	170436600	13590	13590	13590	13590	235
427	20241212	113000	167242950	13600	13600	13600	13600	0
428	20241212	112900	167242950	13600	13600	13600	13600	3
429	20241212	112800	167202150	13610	13610	13610	13610	0
430	20241212	112700	167202150	13610	13610	13610	13610	1
431	20241212	112600	167188540	13600	13600	13600	13600	0
432	20241212	112500	167188540	13600	13600	13600	13600	0
433	20241212	112400	167188540	13600	13600	13600	13600	0
434	20241212	112300	167188540	13600	13600	13600	13600	0
435	20241212	112200	167188540	13600	13600	13600	13600	1
436	20241212	112100	167174940	13600	13600	13600	13600	36
437	20241212	112000	166685340	13600	13590	13600	13590	3
438	20241212	111900	166644550	13590	13590	13600	13580	1201
439	20241212	111800	150323720	13600	13600	13600	13600	0
440	20241212	111700	150323720	13600	13600	13600	13600	0
441	20241212	111600	150323720	13600	13600	13600	13600	0
442	20241212	111500	150323720	13600	13600	13600	13600	0
443	20241212	111400	150323720	13600	13600	13600	13600	1
444	20241212	111300	150310120	13600	13630	13630	13600	721
445	20241212	111200	140503070	13630	13640	13640	13630	3
446	20241212	111100	140462170	13650	13650	13650	13650	0
447	20241212	111000	140462170	13650	13650	13650	13650	0
448	20241212	110900	140462170	13650	13650	13650	13650	0
449	20241212	110800	140462170	13650	13650	13650	13650	0
450	20241212	110700	140462170	13650	13630	13650	13630	8
451	20241212	110600	140353030	13630	13650	13650	13630	92
452	20241212	110500	139098900	13660	13690	13690	13660	11
453	20241212	110400	138948430	13690	13690	13690	13690	0
454	20241212	110300	138948430	13690	13690	13690	13690	0
455	20241212	110200	138948430	13690	13690	13690	13690	2
456	20241212	110100	138921050	13700	13700	13700	13700	0
457	20241212	110000	138921050	13700	13700	13700	13700	0
458	20241212	105900	138921050	13700	13700	13700	13700	0
459	20241212	105800	138921050	13700	13700	13700	13700	0
460	20241212	105700	138921050	13700	13700	13700	13700	0
461	20241212	105600	138921050	13700	13700	13700	13700	0
462	20241212	105500	138921050	13700	13700	13700	13700	0
463	20241212	105400	138921050	13700	13700	13700	13700	1
464	20241212	105300	138907350	13700	13700	13700	13700	0
465	20241212	105200	138907350	13700	13700	13700	13700	0
466	20241212	105100	138907350	13700	13700	13700	13700	0
467	20241212	105000	138907350	13700	13700	13700	13700	0
468	20241212	104900	138907350	13700	13700	13700	13700	0
469	20241212	104800	138907350	13700	13700	13700	13700	0
470	20241212	104700	138907350	13700	13700	13700	13700	0
471	20241212	104600	138907350	13700	13710	13710	13700	11
472	20241212	104500	138756550	13710	13700	13720	13700	15
473	20241212	104400	138551020	13710	13710	13710	13710	0
474	20241212	104300	138551020	13710	13710	13710	13710	0
475	20241212	104200	138551020	13710	13700	13710	13700	86
476	20241212	104100	137371990	13700	13700	13710	13700	7
477	20241212	104000	137276080	13700	13700	13700	13700	0
478	20241212	103900	137276080	13700	13700	13700	13700	1
479	20241212	103800	137262380	13710	13700	13710	13700	7
480	20241212	103700	137166470	13700	13700	13700	13700	1
481	20241212	103600	137152770	13710	13700	13710	13700	4
482	20241212	103500	137097960	13710	13670	13710	13670	19
483	20241212	103400	136837770	13700	13690	13700	13670	12
484	20241212	103300	136673490	13700	13660	13700	13660	10
485	20241212	103200	136536660	13690	13690	13690	13690	2
486	20241212	103100	136509280	13690	13680	13690	13680	5
487	20241212	103000	136440870	13680	13660	13680	13660	432
488	20241212	102900	130539570	13650	13650	13650	13650	0
489	20241212	102800	130539570	13650	13650	13650	13650	0
490	20241212	102700	130539570	13650	13650	13650	13650	5
491	20241212	102600	130471320	13660	13660	13660	13660	0
492	20241212	102500	130471320	13660	13670	13680	13640	443
493	20241212	102400	124427110	13680	13670	13680	13670	23
494	20241212	102300	124112690	13660	13640	13660	13640	38
495	20241212	102200	123593960	13650	13640	13650	13640	26
496	20241212	102100	123239220	13650	13650	13650	13650	27
497	20241212	102000	122870670	13650	13650	13650	13650	1
498	20241212	101900	122857020	13650	13650	13650	13650	42
499	20241212	101800	122283720	13650	13650	13650	13650	0
500	20241212	101700	122283720	13650	13650	13650	13650	0
501	20241212	101600	122283720	13650	13650	13650	13650	6
502	20241212	101500	122201820	13640	13630	13650	13630	16
503	20241212	101400	121983650	13630	13610	13630	13610	94
504	20241212	101300	120703700	13620	13620	13620	13620	9
505	20241212	101200	120581120	13620	13620	13620	13620	0
506	20241212	101100	120581120	13620	13620	13620	13620	0
507	20241212	101000	120581120	13620	13640	13640	13620	123
508	20241212	100900	118903710	13640	13640	13640	13640	15
509	20241212	100800	118699110	13650	13650	13650	13650	0
510	20241212	100700	118699110	13650	13650	13650	13650	15
511	20241212	100600	118494360	13650	13650	13650	13650	5
512	20241212	100500	118426110	13660	13660	13660	13660	1
513	20241212	100400	118412450	13660	13660	13660	13660	2
514	20241212	100300	118385130	13670	13660	13670	13660	28
515	20241212	100200	118002540	13650	13650	13650	13650	6
516	20241212	100100	117920640	13650	13650	13670	13650	23
517	20241212	100000	117606340	13660	13650	13660	13650	27
518	20241212	095900	117237610	13650	13650	13660	13650	31
519	20241212	095800	116814440	13650	13650	13650	13650	20
520	20241212	095700	116541440	13650	13650	13650	13650	1
521	20241212	095600	116527790	13660	13630	13660	13630	85
522	20241212	095500	115368750	13630	13630	13630	13630	30
523	20241212	095400	114959850	13640	13640	13640	13640	0
524	20241212	095300	114959850	13640	13660	13660	13640	642
525	20241212	095200	106196410	13670	13670	13670	13670	2
526	20241212	095100	106169070	13670	13670	13670	13670	19
527	20241212	095000	105909340	13680	13670	13680	13670	37
528	20241212	094900	105403250	13670	13690	13690	13670	109
529	20241212	094800	103911780	13690	13690	13690	13690	30
530	20241212	094700	103501080	13690	13700	13700	13690	75
531	20241212	094600	102473900	13700	13720	13720	13700	570
532	20241212	094500	94661130	13720	13770	13770	13720	640
533	20241212	094400	85874440	13750	13750	13750	13750	0
534	20241212	094300	85874440	13750	13780	13780	13750	2
535	20241212	094200	85846910	13770	13700	13770	13700	2003
536	20241212	094100	58275260	13700	13700	13700	13700	3
537	20241212	094000	58234160	13710	13700	13720	13700	29
538	20241212	093900	57836820	13700	13700	13700	13700	1
539	20241212	093800	57823120	13700	13700	13700	13700	16
540	20241212	093700	57603920	13700	13690	13700	13690	3
541	20241212	093600	57562840	13720	13720	13720	13690	127
542	20241212	093500	55822480	13730	13730	13730	13730	1
543	20241212	093400	55808750	13730	13710	13730	13710	34
544	20241212	093300	55342590	13700	13700	13740	13700	301
545	20241212	093200	51211380	13700	13710	13710	13690	68
546	20241212	093100	50280360	13690	13690	13710	13670	242
547	20241212	093000	46967910	13680	13680	13720	13670	39
548	20241212	092900	46434410	13680	13660	13680	13660	117
549	20241212	092800	44836140	13660	13660	13660	13650	4
550	20241212	092700	44781510	13670	13670	13670	13670	49
551	20241212	092600	44111680	13670	13720	13720	13670	334
552	20241212	092500	39545810	13680	13660	13720	13660	33
553	20241212	092400	39094600	13670	13670	13670	13670	0
554	20241212	092300	39094600	13670	13690	13690	13660	14
555	20241212	092200	38903300	13660	13630	13690	13620	380
556	20241212	092100	33715010	13630	13630	13630	13630	1
557	20241212	092000	33701380	13630	13610	13630	13610	66
558	20241212	091900	32802240	13610	13640	13640	13610	24
559	20241212	091800	32475470	13640	13640	13640	13640	0
560	20241212	091700	32475470	13640	13640	13640	13640	3
561	20241212	091600	32434550	13640	13650	13650	13640	314
562	20241212	091500	28148460	13650	13640	13650	13640	55
563	20241212	091400	27397780	13640	13640	13640	13640	1
564	20241212	091300	27384140	13610	13640	13640	13610	25
565	20241212	091200	27043740	13640	13640	13640	13640	89
566	20241212	091100	25829780	13640	13680	13680	13640	314
567	20241212	091000	21543100	13670	13700	13700	13660	181
568	20241212	090900	19066000	13750	13690	13750	13690	2
569	20241212	090800	19038560	13730	13770	13770	13730	233
570	20241212	090700	15838120	13780	13770	13780	13770	77
571	20241212	090600	14777520	13700	13670	13700	13660	310
572	20241212	090500	10533090	13660	13660	13670	13640	197
573	20241212	090400	7843560	13660	13660	13660	13660	1
574	20241212	090300	7829900	13590	13590	13590	13590	0
575	20241212	090200	7829900	13590	13590	13590	13590	0
576	20241212	090100	7829900	13590	13670	13670	13590	2
577	20241212	090000	7802640	13610	13650	13650	13600	572