KissMeData/002810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183800	241350150	12810	12810	12810	12810	119
3	20241210	183700	241350150	12810	12810	12810	12810	0
4	20241210	183600	241350150	12810	12810	12810	12810	0
5	20241210	183500	241350150	12810	12810	12810	12810	0
6	20241210	183400	241350150	12810	12810	12810	12810	0
7	20241210	183300	241350150	12810	12810	12810	12810	0
8	20241210	183200	241350150	12810	12810	12810	12810	0
9	20241210	183100	241350150	12810	12810	12810	12810	0
10	20241210	183000	241350150	12810	12810	12810	12810	0
11	20241210	182900	241350150	12810	12810	12810	12810	0
12	20241210	182800	241350150	12810	12810	12810	12810	0
13	20241210	182700	241350150	12810	12810	12810	12810	0
14	20241210	182600	241350150	12810	12810	12810	12810	0
15	20241210	182500	241350150	12810	12810	12810	12810	0
16	20241210	182400	241350150	12810	12810	12810	12810	0
17	20241210	182300	241350150	12810	12810	12810	12810	0
18	20241210	182200	241350150	12810	12810	12810	12810	0
19	20241210	182100	241350150	12810	12810	12810	12810	0
20	20241210	182000	241350150	12810	12810	12810	12810	0
21	20241210	181900	241350150	12810	12810	12810	12810	0
22	20241210	181800	241350150	12810	12810	12810	12810	0
23	20241210	181700	241350150	12810	12810	12810	12810	0
24	20241210	181600	241350150	12810	12810	12810	12810	0
25	20241210	181500	241350150	12810	12810	12810	12810	0
26	20241210	181400	241350150	12810	12810	12810	12810	0
27	20241210	181300	241350150	12810	12810	12810	12810	0
28	20241210	181200	241350150	12810	12810	12810	12810	0
29	20241210	181100	241350150	12810	12810	12810	12810	0
30	20241210	181000	241350150	12810	12810	12810	12810	0
31	20241210	180900	241350150	12810	12810	12810	12810	0
32	20241210	180800	241350150	12810	12810	12810	12810	119
33	20241210	180700	241350150	12810	12810	12810	12810	0
34	20241210	180600	241350150	12810	12810	12810	12810	0
35	20241210	180500	241350150	12810	12810	12810	12810	0
36	20241210	180400	241350150	12810	12810	12810	12810	0
37	20241210	180300	241350150	12810	12810	12810	12810	0
38	20241210	180200	241350150	12810	12810	12810	12810	0
39	20241210	180100	241350150	12810	12810	12810	12810	0
40	20241210	180000	241350150	12810	12810	12810	12810	0
41	20241210	175900	241350150	12810	12810	12810	12810	0
42	20241210	175800	241350150	12810	12810	12810	12810	0
43	20241210	175700	241350150	12810	12810	12810	12810	0
44	20241210	175600	241350150	12810	12810	12810	12810	0
45	20241210	175500	241350150	12810	12810	12810	12810	0
46	20241210	175400	241350150	12810	12810	12810	12810	0
47	20241210	175300	241350150	12810	12810	12810	12810	0
48	20241210	175200	241350150	12810	12810	12810	12810	0
49	20241210	175100	241350150	12810	12810	12810	12810	0
50	20241210	175000	241350150	12810	12810	12810	12810	0
51	20241210	174900	241350150	12810	12810	12810	12810	0
52	20241210	174800	241350150	12810	12810	12810	12810	0
53	20241210	174700	241350150	12810	12810	12810	12810	0
54	20241210	174600	241350150	12810	12810	12810	12810	0
55	20241210	174500	241350150	12810	12810	12810	12810	0
56	20241210	174400	241350150	12810	12810	12810	12810	0
57	20241210	174300	241350150	12810	12810	12810	12810	0
58	20241210	174200	241350150	12810	12810	12810	12810	0
59	20241210	174100	241350150	12810	12810	12810	12810	0
60	20241210	174000	241350150	12810	12810	12810	12810	0
61	20241210	173900	241350150	12810	12810	12810	12810	0
62	20241210	173800	241350150	12810	12810	12810	12810	119
63	20241210	173700	241350150	12810	12810	12810	12810	0
64	20241210	173600	241350150	12810	12810	12810	12810	0
65	20241210	173500	241350150	12810	12810	12810	12810	0
66	20241210	173400	241350150	12810	12810	12810	12810	0
67	20241210	173300	241350150	12810	12810	12810	12810	0
68	20241210	173200	241350150	12810	12810	12810	12810	0
69	20241210	173100	241350150	12810	12810	12810	12810	0
70	20241210	173000	241350150	12810	12810	12810	12810	0
71	20241210	172900	241350150	12810	12810	12810	12810	0
72	20241210	172800	241350150	12810	12810	12810	12810	0
73	20241210	172700	241350150	12810	12810	12810	12810	0
74	20241210	172600	241350150	12810	12810	12810	12810	0
75	20241210	172500	241350150	12810	12810	12810	12810	0
76	20241210	172400	241350150	12810	12810	12810	12810	0
77	20241210	172300	241350150	12810	12810	12810	12810	0
78	20241210	172200	241350150	12810	12810	12810	12810	0
79	20241210	172100	241350150	12810	12810	12810	12810	0
80	20241210	172000	241350150	12810	12810	12810	12810	0
81	20241210	171900	241350150	12810	12810	12810	12810	0
82	20241210	171800	241350150	12810	12810	12810	12810	0
83	20241210	171700	241350150	12810	12810	12810	12810	0
84	20241210	171600	241350150	12810	12810	12810	12810	0
85	20241210	171500	241350150	12810	12810	12810	12810	0
86	20241210	171400	241350150	12810	12810	12810	12810	0
87	20241210	171300	241350150	12810	12810	12810	12810	0
88	20241210	171200	241350150	12810	12810	12810	12810	0
89	20241210	171100	241350150	12810	12810	12810	12810	0
90	20241210	171000	241350150	12810	12810	12810	12810	0
91	20241210	170900	241350150	12810	12810	12810	12810	0
92	20241210	170800	241350150	12810	12810	12810	12810	119
93	20241210	170700	241350150	12810	12810	12810	12810	0
94	20241210	170600	241350150	12810	12810	12810	12810	0
95	20241210	170500	241350150	12810	12810	12810	12810	0
96	20241210	170400	241350150	12810	12810	12810	12810	0
97	20241210	170300	241350150	12810	12810	12810	12810	0
98	20241210	170200	241350150	12810	12810	12810	12810	0
99	20241210	170100	241350150	12810	12810	12810	12810	0
100	20241210	170000	241350150	12810	12810	12810	12810	0
101	20241210	165900	241350150	12810	12810	12810	12810	0
102	20241210	165800	241350150	12810	12810	12810	12810	0
103	20241210	165700	241350150	12810	12810	12810	12810	0
104	20241210	165600	241350150	12810	12810	12810	12810	0
105	20241210	165500	241350150	12810	12810	12810	12810	0
106	20241210	165400	241350150	12810	12810	12810	12810	0
107	20241210	165300	241350150	12810	12810	12810	12810	0
108	20241210	165200	241350150	12810	12810	12810	12810	0
109	20241210	165100	241350150	12810	12810	12810	12810	0
110	20241210	165000	241350150	12810	12810	12810	12810	0
111	20241210	164900	241350150	12810	12810	12810	12810	0
112	20241210	164800	241350150	12810	12810	12810	12810	0
113	20241210	164700	241350150	12810	12810	12810	12810	0
114	20241210	164600	241350150	12810	12810	12810	12810	0
115	20241210	164500	241350150	12810	12810	12810	12810	0
116	20241210	164400	241350150	12810	12810	12810	12810	0
117	20241210	164300	241350150	12810	12810	12810	12810	0
118	20241210	164200	241350150	12810	12810	12810	12810	0
119	20241210	164100	241350150	12810	12810	12810	12810	0
120	20241210	164000	241350150	12810	12810	12810	12810	0
121	20241210	163900	241350150	12810	12810	12810	12810	0
122	20241210	163800	241350150	12810	12810	12810	12810	119
123	20241210	163700	241350150	12810	12810	12810	12810	0
124	20241210	163600	241350150	12810	12810	12810	12810	0
125	20241210	163500	241350150	12810	12810	12810	12810	0
126	20241210	163400	241350150	12810	12810	12810	12810	0
127	20241210	163300	241350150	12810	12810	12810	12810	0
128	20241210	163200	241350150	12810	12810	12810	12810	0
129	20241210	163100	241350150	12810	12810	12810	12810	0
130	20241210	163000	241350150	12810	12810	12810	12810	0
131	20241210	162900	241350150	12810	12810	12810	12810	0
132	20241210	162800	241350150	12810	12810	12810	12810	0
133	20241210	162700	241350150	12810	12810	12810	12810	0
134	20241210	162600	241350150	12810	12810	12810	12810	0
135	20241210	162500	241350150	12810	12810	12810	12810	0
136	20241210	162400	241350150	12810	12810	12810	12810	0
137	20241210	162300	241350150	12810	12810	12810	12810	0
138	20241210	162200	241350150	12810	12810	12810	12810	0
139	20241210	162100	241350150	12810	12810	12810	12810	0
140	20241210	162000	241350150	12810	12810	12810	12810	0
141	20241210	161900	241350150	12810	12810	12810	12810	0
142	20241210	161800	241350150	12810	12810	12810	12810	0
143	20241210	161700	241350150	12810	12810	12810	12810	0
144	20241210	161600	241350150	12810	12810	12810	12810	0
145	20241210	161500	241350150	12810	12810	12810	12810	0
146	20241210	161400	241350150	12810	12810	12810	12810	0
147	20241210	161300	241350150	12810	12810	12810	12810	0
148	20241210	161200	241350150	12810	12810	12810	12810	0
149	20241210	161100	241350150	12810	12810	12810	12810	0
150	20241210	161000	241350150	12810	12810	12810	12810	0
151	20241210	160900	241350150	12810	12810	12810	12810	0
152	20241210	160800	241350150	12810	12810	12810	12810	119
153	20241210	160700	241350150	12810	12810	12810	12810	0
154	20241210	160600	241350150	12810	12810	12810	12810	0
155	20241210	160500	241350150	12810	12810	12810	12810	0
156	20241210	160400	241350150	12810	12810	12810	12810	0
157	20241210	160300	241350150	12810	12810	12810	12810	0
158	20241210	160200	241350150	12810	12810	12810	12810	0
159	20241210	160100	241350150	12810	12810	12810	12810	0
160	20241210	160000	241350150	12810	12810	12810	12810	0
161	20241210	155900	241350150	12810	12810	12810	12810	0
162	20241210	155800	241350150	12810	12810	12810	12810	0
163	20241210	155700	241350150	12810	12810	12810	12810	0
164	20241210	155600	241350150	12810	12810	12810	12810	0
165	20241210	155500	241350150	12810	12810	12810	12810	0
166	20241210	155400	241350150	12810	12810	12810	12810	0
167	20241210	155300	241350150	12810	12810	12810	12810	0
168	20241210	155200	241350150	12810	12810	12810	12810	0
169	20241210	155100	241350150	12810	12810	12810	12810	0
170	20241210	155000	241350150	12810	12810	12810	12810	0
171	20241210	154900	241350150	12810	12810	12810	12810	0
172	20241210	154800	241350150	12810	12810	12810	12810	0
173	20241210	154700	241350150	12810	12810	12810	12810	0
174	20241210	154600	241350150	12810	12810	12810	12810	0
175	20241210	154500	241350150	12810	12810	12810	12810	0
176	20241210	154400	241350150	12810	12810	12810	12810	0
177	20241210	154300	241350150	12810	12810	12810	12810	0
178	20241210	154200	241350150	12810	12810	12810	12810	0
179	20241210	154100	241350150	12810	12810	12810	12810	0
180	20241210	154000	241350150	12810	12810	12810	12810	0
181	20241210	153900	241350150	12810	12810	12810	12810	0
182	20241210	153800	241350150	12810	12810	12810	12810	119
183	20241210	153700	241350150	12810	12810	12810	12810	0
184	20241210	153600	241350150	12810	12810	12810	12810	0
185	20241210	153500	241350150	12810	12810	12810	12810	0
186	20241210	153400	241350150	12810	12810	12810	12810	0
187	20241210	153300	241350150	12810	12810	12810	12810	0
188	20241210	153200	241350150	12810	12810	12810	12810	0
189	20241210	153100	241350150	12810	12810	12810	12810	0
190	20241210	153000	241350150	12810	12810	12810	12810	119
191	20241210	152900	239825760	12720	12720	12720	12720	0
192	20241210	152800	239825760	12720	12720	12720	12720	0
193	20241210	152700	239825760	12720	12720	12720	12720	0
194	20241210	152600	239825760	12720	12720	12720	12720	0
195	20241210	152500	239825760	12720	12720	12720	12720	0
196	20241210	152400	239825760	12720	12720	12720	12720	0
197	20241210	152300	239825760	12720	12720	12720	12720	0
198	20241210	152200	239825760	12720	12720	12720	12720	0
199	20241210	152100	239825760	12720	12720	12720	12720	0
200	20241210	152000	239825760	12720	12720	12720	12720	0
201	20241210	151900	239825760	12720	12720	12720	12720	0
202	20241210	151800	239825760	12720	12730	12740	12720	286
203	20241210	151700	236184610	12730	12730	12730	12730	0
204	20241210	151600	236184610	12730	12730	12730	12730	0
205	20241210	151500	236184610	12730	12730	12730	12730	1
206	20241210	151400	236171880	12730	12730	12730	12730	1
207	20241210	151300	236159150	12730	12730	12730	12730	0
208	20241210	151200	236159150	12730	12730	12730	12730	1
209	20241210	151100	236146420	12740	12740	12740	12740	8
210	20241210	151000	236044500	12730	12730	12730	12730	1
211	20241210	150900	236031770	12730	12730	12730	12730	0
212	20241210	150800	236031770	12730	12730	12730	12730	0
213	20241210	150700	236031770	12730	12730	12730	12730	0
214	20241210	150600	236031770	12730	12730	12730	12730	10
215	20241210	150500	235904470	12740	12740	12740	12740	1
216	20241210	150400	235891730	12740	12740	12740	12740	0
217	20241210	150300	235891730	12740	12740	12740	12740	0
218	20241210	150200	235891730	12740	12740	12740	12740	0
219	20241210	150100	235891730	12740	12740	12740	12740	0
220	20241210	150000	235891730	12740	12740	12740	12740	0
221	20241210	145900	235891730	12740	12740	12740	12740	0
222	20241210	145800	235891730	12740	12740	12740	12740	6
223	20241210	145700	235815290	12740	12740	12740	12740	14
224	20241210	145600	235636930	12740	12810	12820	12740	614
225	20241210	145500	227796670	12810	12800	12810	12800	7
226	20241210	145400	227707010	12810	12790	12810	12790	13
227	20241210	145300	227540610	12800	12790	12800	12790	7
228	20241210	145200	227451020	12800	12780	12800	12780	8
229	20241210	145100	227348650	12790	12780	12790	12780	7
230	20241210	145000	227259130	12790	12790	12800	12780	14
231	20241210	144900	227080070	12800	12790	12800	12790	7
232	20241210	144800	226990480	12800	12790	12800	12790	18
233	20241210	144700	226760150	12800	12790	12800	12790	7
234	20241210	144600	226670560	12800	12790	12800	12790	16
235	20241210	144500	226465860	12800	12790	12800	12790	7
236	20241210	144400	226376270	12800	12780	12800	12780	17
237	20241210	144300	226158830	12790	12780	12790	12780	7
238	20241210	144200	226069310	12790	12770	12790	12770	15
239	20241210	144100	225877570	12780	12770	12780	12770	7
240	20241210	144000	225788170	12770	12770	12780	12770	13
241	20241210	143900	225622100	12780	12760	12780	12760	48
242	20241210	143800	225009090	12760	12790	12800	12760	177
243	20241210	143700	222746920	12810	12800	12810	12790	277
244	20241210	143600	219201210	12800	12800	12800	12800	7
245	20241210	143500	219111610	12800	12800	12800	12800	13
246	20241210	143400	218945210	12800	12800	12800	12800	7
247	20241210	143300	218855610	12800	12800	12800	12800	13
248	20241210	143200	218689210	12800	12800	12800	12800	7
249	20241210	143100	218599610	12800	12790	12800	12790	12
250	20241210	143000	218446060	12800	12790	12800	12790	8
251	20241210	142900	218343680	12800	12790	12800	12790	12
252	20241210	142800	218190130	12800	12790	12800	12790	7
253	20241210	142700	218100540	12800	12790	12800	12790	20
254	20241210	142600	217844680	12790	12790	12790	12790	7
255	20241210	142500	217755150	12790	12790	12790	12790	13
256	20241210	142400	217588880	12780	12760	12790	12760	512
257	20241210	142300	211048610	12760	12770	12770	12760	18
258	20241210	142200	210818860	12780	12770	12780	12770	7
259	20241210	142100	210729410	12760	12760	12770	12760	19
260	20241210	142000	210486800	12780	12780	12780	12780	7
261	20241210	141900	210397340	12780	12780	12780	12780	14
262	20241210	141800	210218420	12780	12780	12780	12780	14
263	20241210	141700	210039500	12780	12780	12780	12780	7
264	20241210	141600	209950040	12780	12780	12780	12780	14
265	20241210	141500	209771120	12780	12780	12780	12780	7
266	20241210	141400	209681660	12780	12780	12780	12780	14
267	20241210	141300	209502740	12780	12780	12780	12780	7
268	20241210	141200	209413280	12780	12770	12780	12770	19
269	20241210	141100	209170520	12780	12770	12780	12770	7
270	20241210	141000	209081090	12770	12760	12770	12760	13
271	20241210	140900	208915140	12770	12760	12770	12760	7
272	20241210	140800	208825760	12750	12750	12760	12750	12
273	20241210	140700	208672700	12760	12750	12760	12750	8
274	20241210	140600	208570640	12760	12750	12760	12750	14
275	20241210	140500	208392060	12760	12750	12760	12750	7
276	20241210	140400	208302750	12740	12740	12740	12740	12
277	20241210	140300	208149870	12740	12750	12750	12740	8
278	20241210	140200	208047880	12740	12740	12750	12740	17
279	20241210	140100	207831200	12750	12740	12750	12740	7
280	20241210	140000	207741960	12740	12730	12740	12730	17
281	20241210	135900	207525440	12740	12720	12740	12720	12
282	20241210	135800	207372670	12730	12720	12730	12720	7
283	20241210	135700	207283570	12730	12710	12730	12710	8
284	20241210	135600	207181760	12720	12710	12720	12710	15
285	20241210	135500	206990990	12700	12700	12710	12700	8
286	20241210	135400	206889330	12700	12700	12700	12700	8
287	20241210	135300	206787730	12700	12700	12700	12700	35
288	20241210	135200	206343230	12700	12700	12700	12700	7
289	20241210	135100	206254330	12700	12700	12700	12700	13
290	20241210	135000	206089230	12700	12700	12700	12700	7
291	20241210	134900	206000330	12700	12700	12700	12700	13
292	20241210	134800	205835230	12710	12750	12750	12710	637
293	20241210	134700	197738580	12750	12750	12750	12750	13
294	20241210	134600	197572830	12750	12750	12750	12750	7
295	20241210	134500	197483580	12730	12730	12750	12730	8
296	20241210	134400	197381620	12750	12730	12750	12730	7
297	20241210	134300	197292390	12750	12750	12760	12750	18
298	20241210	134200	197062870	12750	12740	12750	12740	12
299	20241210	134100	196909920	12740	12740	12740	12740	15
300	20241210	134000	196718820	12740	12740	12740	12740	13
301	20241210	133900	196553200	12740	12740	12740	12740	7
302	20241210	133800	196464020	12740	12730	12740	12730	8
303	20241210	133700	196362110	12740	12730	12740	12730	7
304	20241210	133600	196272940	12740	12740	12740	12740	13
305	20241210	133500	196107320	12740	12740	12740	12740	7
306	20241210	133400	196018140	12740	12740	12740	12740	13
307	20241210	133300	195852520	12740	12740	12740	12740	7
308	20241210	133200	195763340	12740	12740	12740	12740	13
309	20241210	133100	195597720	12740	12740	12740	12740	7
310	20241210	133000	195508540	12740	12740	12740	12740	13
311	20241210	132900	195342920	12740	12740	12740	12740	7
312	20241210	132800	195253740	12740	12740	12740	12740	13
313	20241210	132700	195088120	12740	12730	12740	12730	13
314	20241210	132600	194922560	12740	12730	12740	12730	15
315	20241210	132500	194731480	12740	12730	12740	12730	7
316	20241210	132400	194642310	12740	12710	12740	12710	171
317	20241210	132300	192468720	12710	12710	12710	12710	0
318	20241210	132200	192468720	12710	12710	12710	12710	6
319	20241210	132100	192392460	12710	12710	12710	12710	6
320	20241210	132000	192316200	12710	12710	12710	12710	0
321	20241210	131900	192316200	12710	12710	12710	12710	6
322	20241210	131800	192239940	12710	12710	12710	12710	0
323	20241210	131700	192239940	12710	12710	12710	12710	6
324	20241210	131600	192163680	12700	12700	12700	12700	0
325	20241210	131500	192163680	12700	12700	12700	12700	6
326	20241210	131400	192087480	12690	12690	12690	12690	0
327	20241210	131300	192087480	12690	12690	12690	12690	6
328	20241210	131200	192011340	12690	12690	12690	12690	0
329	20241210	131100	192011340	12690	12690	12690	12690	6
330	20241210	131000	191935200	12690	12690	12690	12690	0
331	20241210	130900	191935200	12690	12690	12690	12690	6
332	20241210	130800	191859060	12720	12720	12720	12720	0
333	20241210	130700	191859060	12720	12720	12720	12720	10
334	20241210	130600	191731860	12720	12720	12720	12720	0
335	20241210	130500	191731860	12720	12720	12720	12720	6
336	20241210	130400	191655540	12700	12700	12700	12700	0
337	20241210	130300	191655540	12700	12700	12700	12700	6
338	20241210	130200	191579340	12700	12700	12700	12700	6
339	20241210	130100	191503140	12710	12740	12740	12710	177
340	20241210	130000	189253320	12730	12720	12740	12710	13
341	20241210	125900	189087840	12680	12680	12680	12680	0
342	20241210	125800	189087840	12680	12730	12730	12680	20
343	20241210	125700	188833520	12730	12730	12730	12730	3
344	20241210	125600	188795330	12700	12700	12700	12700	5
345	20241210	125500	188731830	12680	12720	12720	12680	44
346	20241210	125400	188173390	12700	12720	12720	12700	10
347	20241210	125300	188046270	12680	12680	12680	12680	2
348	20241210	125200	188020910	12710	12730	12730	12710	186
349	20241210	125100	185656590	12730	12710	12730	12710	11
350	20241210	125000	185516690	12720	12720	12720	12670	70
351	20241210	124900	184629350	12720	12700	12720	12700	6
352	20241210	124800	184553110	12680	12710	12710	12670	18
353	20241210	124700	184324650	12690	12730	12730	12690	175
354	20241210	124600	182103660	12730	12730	12730	12730	12
355	20241210	124500	181950900	12720	12710	12720	12710	7
356	20241210	124400	181861880	12720	12670	12720	12670	176
357	20241210	124300	179631610	12690	12720	12720	12670	334
358	20241210	124200	175395920	12670	12710	12710	12660	330
359	20241210	124100	171216320	12710	12730	12730	12700	363
360	20241210	124000	166605770	12730	12710	12730	12710	110
361	20241210	123900	165206590	12700	12700	12700	12700	13
362	20241210	123800	165041490	12690	12700	12700	12690	7
363	20241210	123700	164952630	12700	12720	12720	12700	11
364	20241210	123600	164812790	12690	12700	12700	12690	10
365	20241210	123500	164685830	12710	12710	12710	12710	9
366	20241210	123400	164571440	12710	12700	12710	12700	12
367	20241210	123300	164419020	12680	12660	12680	12660	8
368	20241210	123200	164317660	12680	12700	12700	12680	74
369	20241210	123100	163379140	12700	12680	12700	12680	11
370	20241210	123000	163239520	12700	12700	12700	12700	4
371	20241210	122900	163188720	12710	12690	12710	12690	17
372	20241210	122800	162972850	12670	12670	12670	12670	0
373	20241210	122700	162972850	12670	12710	12710	12660	274
374	20241210	122600	159500690	12700	12700	12700	12700	2
375	20241210	122500	159475290	12690	12670	12690	12670	11
376	20241210	122400	159335780	12660	12710	12710	12660	680
377	20241210	122300	150712540	12670	12670	12670	12670	0
378	20241210	122200	150712540	12670	12680	12680	12670	11
379	20241210	122100	150573070	12660	12680	12680	12660	467
380	20241210	122000	144658540	12690	12720	12720	12670	828
381	20241210	121900	134155560	12720	12720	12720	12710	6
382	20241210	121800	134079250	12720	12710	12730	12710	16
383	20241210	121700	133875720	12700	12700	12700	12700	1
384	20241210	121600	133863020	12690	12730	12730	12690	183
385	20241210	121500	131540180	12730	12720	12730	12720	10
386	20241210	121400	131412920	12730	12710	12730	12710	11
387	20241210	121300	131273020	12710	12710	12710	12700	10
388	20241210	121200	131145960	12710	12710	12710	12710	10
389	20241210	121100	131018860	12700	12710	12710	12700	7
390	20241210	121000	130929930	12710	12700	12710	12700	11
391	20241210	120900	130790140	12700	12710	12710	12700	5
392	20241210	120800	130726610	12710	12710	12710	12710	15
393	20241210	120700	130535960	12700	12710	12710	12700	10
394	20241210	120600	130408900	12700	12710	12720	12700	15
395	20241210	120500	130218200	12720	12720	12720	12720	12
396	20241210	120400	130065560	12710	12720	12720	12710	7
397	20241210	120300	129976560	12720	12720	12720	12720	10
398	20241210	120200	129849360	12710	12720	12720	12710	9
399	20241210	120100	129734920	12720	12720	12720	12720	13
400	20241210	120000	129569560	12710	12720	12720	12710	10
401	20241210	115900	129442400	12700	12700	12700	12700	1
402	20241210	115800	129429700	12710	12720	12720	12710	10
403	20241210	115700	129302540	12710	12700	12710	12700	14
404	20241210	115600	129124640	12710	12710	12710	12710	5
405	20241210	115500	129061090	12710	12690	12710	12690	11
406	20241210	115400	128921360	12710	12720	12720	12710	14
407	20241210	115300	128743360	12710	12720	12720	12710	8
408	20241210	115200	128641650	12710	12720	12720	12710	16
409	20241210	115100	128438230	12720	12720	12720	12710	17
410	20241210	115000	128222030	12720	12710	12720	12710	3
411	20241210	114900	128183880	12700	12680	12710	12680	13
412	20241210	114800	128018750	12700	12710	12710	12700	5
413	20241210	114700	127955220	12700	12710	12710	12700	6
414	20241210	114600	127878970	12710	12710	12710	12700	10
415	20241210	114500	127751910	12710	12710	12710	12710	3
416	20241210	114400	127713780	12680	12680	12680	12680	4
417	20241210	114300	127663060	12680	12670	12680	12670	7
418	20241210	114200	127574350	12670	12670	12670	12660	12
419	20241210	114100	127422350	12670	12670	12670	12670	6
420	20241210	114000	127346330	12660	12670	12670	12660	10
421	20241210	113900	127219670	12670	12650	12670	12650	7
422	20241210	113800	127131060	12630	12630	12630	12630	0
423	20241210	113700	127131060	12630	12660	12660	12630	5
424	20241210	113600	127067820	12670	12670	12670	12670	8
425	20241210	113500	126966460	12660	12670	12670	12660	10
426	20241210	113400	126839800	12670	12670	12670	12670	3
427	20241210	113300	126801790	12650	12650	12650	12650	4
428	20241210	113200	126751190	12640	12620	12650	12620	416
429	20241210	113100	121494470	12620	12680	12680	12600	1424
430	20241210	113000	103500100	12670	12670	12670	12670	4
431	20241210	112900	103449420	12680	12680	12680	12680	9
432	20241210	112800	103335300	12680	12670	12680	12670	7
433	20241210	112700	103246580	12680	12680	12680	12680	1
434	20241210	112600	103233900	12650	12650	12650	12650	4
435	20241210	112500	103183300	12650	12650	12650	12650	0
436	20241210	112400	103183300	12650	12650	12650	12650	4
437	20241210	112300	103132700	12650	12650	12650	12650	4
438	20241210	112200	103082100	12650	12650	12650	12650	0
439	20241210	112100	103082100	12650	12650	12650	12650	4
440	20241210	112000	103031500	12650	12650	12650	12650	0
441	20241210	111900	103031500	12650	12650	12650	12650	4
442	20241210	111800	102980900	12660	12660	12660	12660	2
443	20241210	111700	102955580	12650	12650	12650	12650	4
444	20241210	111600	102904980	12650	12650	12650	12650	0
445	20241210	111500	102904980	12650	12650	12650	12650	4
446	20241210	111400	102854380	12650	12650	12650	12650	4
447	20241210	111300	102803780	12650	12650	12650	12650	0
448	20241210	111200	102803780	12650	12650	12650	12650	4
449	20241210	111100	102753180	12650	12650	12650	12650	0
450	20241210	111000	102753180	12650	12650	12650	12650	4
451	20241210	110900	102702580	12650	12650	12650	12650	0
452	20241210	110800	102702580	12650	12650	12650	12650	4
453	20241210	110700	102651980	12650	12650	12650	12650	0
454	20241210	110600	102651980	12650	12650	12650	12650	4
455	20241210	110500	102601380	12660	12660	12660	12660	2
456	20241210	110400	102576060	12660	12660	12660	12660	0
457	20241210	110300	102576060	12660	12660	12660	12660	4
458	20241210	110200	102525420	12660	12660	12660	12660	0
459	20241210	110100	102525420	12660	12660	12660	12660	109
460	20241210	110000	101145480	12660	12660	12660	12660	0
461	20241210	105900	101145480	12660	12660	12660	12660	5
462	20241210	105800	101082180	12670	12670	12670	12670	0
463	20241210	105700	101082180	12670	12670	12670	12670	0
464	20241210	105600	101082180	12670	12670	12670	12670	1
465	20241210	105500	101069510	12660	12660	12660	12660	0
466	20241210	105400	101069510	12660	12660	12660	12660	0
467	20241210	105300	101069510	12660	12660	12660	12660	0
468	20241210	105200	101069510	12660	12660	12660	12660	0
469	20241210	105100	101069510	12660	12660	12660	12660	0
470	20241210	105000	101069510	12660	12660	12660	12660	0
471	20241210	104900	101069510	12660	12660	12660	12660	0
472	20241210	104800	101069510	12660	12660	12660	12660	11
473	20241210	104700	100930250	12660	12660	12660	12660	2
474	20241210	104600	100904930	12650	12650	12650	12650	4
475	20241210	104500	100854330	12650	12650	12650	12650	0
476	20241210	104400	100854330	12650	12650	12650	12650	4
477	20241210	104300	100803730	12650	12650	12650	12650	0
478	20241210	104200	100803730	12650	12650	12650	12650	4
479	20241210	104100	100753130	12650	12650	12650	12650	0
480	20241210	104000	100753130	12650	12650	12650	12650	4
481	20241210	103900	100702530	12650	12650	12650	12650	0
482	20241210	103800	100702530	12650	12660	12660	12650	5
483	20241210	103700	100639270	12660	12660	12660	12660	6
484	20241210	103600	100563310	12660	12650	12660	12650	5
485	20241210	103500	100500050	12650	12650	12650	12650	0
486	20241210	103400	100500050	12650	12660	12660	12650	5
487	20241210	103300	100436790	12660	12660	12660	12660	5
488	20241210	103200	100373490	12660	12680	12680	12660	3
489	20241210	103100	100335480	12680	12680	12680	12680	1
490	20241210	103000	100322800	12680	12680	12680	12680	1
491	20241210	102900	100310120	12680	12680	12680	12680	0
492	20241210	102800	100310120	12680	12680	12680	12680	4
493	20241210	102700	100259400	12710	12700	12710	12700	6
494	20241210	102600	100183160	12700	12690	12700	12690	7
495	20241210	102500	100094290	12690	12710	12710	12690	179
496	20241210	102400	97821030	12700	12700	12710	12700	18
497	20241210	102300	97592300	12690	12670	12690	12670	6
498	20241210	102200	97516230	12670	12660	12670	12660	41
499	20241210	102100	96996770	12710	12700	12710	12680	197
500	20241210	102000	94498130	12690	12680	12690	12680	6
501	20241210	101900	94422000	12670	12660	12670	12660	319
502	20241210	101800	90380330	12660	12710	12710	12660	357
503	20241210	101700	85854150	12700	12670	12700	12670	7
504	20241210	101600	85765400	12670	12660	12670	12660	2
505	20241210	101500	85740070	12650	12630	12650	12620	10
506	20241210	101400	85613770	12620	12700	12710	12620	36
507	20241210	101300	85157320	12690	12680	12690	12680	21
508	20241210	101200	84890870	12680	12660	12680	12660	172
509	20241210	101100	82711630	12660	12640	12660	12640	5
510	20241210	101000	82648410	12660	12720	12720	12660	609
511	20241210	100900	74926570	12700	12690	12700	12690	7
512	20241210	100800	74837730	12690	12680	12700	12670	16
513	20241210	100700	74634640	12670	12710	12710	12660	278
514	20241210	100600	71111130	12710	12690	12710	12690	11
515	20241210	100500	70971420	12700	12680	12710	12680	20
516	20241210	100400	70717420	12680	12670	12680	12640	104
517	20241210	100300	69401700	12670	12660	12690	12660	119
518	20241210	100200	67892880	12660	12640	12660	12640	3
519	20241210	100100	67854930	12630	12660	12670	12620	24
520	20241210	100000	67551080	12650	12640	12720	12640	10
521	20241210	095900	67424270	12640	12640	12680	12610	872
522	20241210	095800	56403470	12640	12640	12640	12640	5
523	20241210	095700	56340270	12600	12600	12600	12600	4
524	20241210	095600	56289870	12640	12640	12640	12640	0
525	20241210	095500	56289870	12640	12590	12640	12590	6
526	20241210	095400	56214260	12590	12590	12590	12590	0
527	20241210	095300	56214260	12590	12590	12590	12590	4
528	20241210	095200	56163900	12590	12590	12590	12590	0
529	20241210	095100	56163900	12590	12590	12590	12590	4
530	20241210	095000	56113540	12600	12600	12600	12600	0
531	20241210	094900	56113540	12600	12600	12600	12600	4
532	20241210	094800	56063140	12600	12600	12600	12600	1
533	20241210	094700	56050540	12600	12600	12600	12600	4
534	20241210	094600	56000140	12590	12590	12590	12590	0
535	20241210	094500	56000140	12590	12590	12590	12590	4
536	20241210	094400	55949780	12590	12590	12590	12590	0
537	20241210	094300	55949780	12590	12590	12590	12590	4
538	20241210	094200	55899420	12590	12590	12590	12590	0
539	20241210	094100	55899420	12590	12590	12590	12590	4
540	20241210	094000	55849060	12590	12590	12590	12590	0
541	20241210	093900	55849060	12590	12610	12610	12590	5
542	20241210	093800	55786090	12600	12600	12600	12600	1
543	20241210	093700	55773490	12590	12600	12600	12590	6
544	20241210	093600	55697930	12590	12590	12590	12590	0
545	20241210	093500	55697930	12590	12590	12590	12590	4
546	20241210	093400	55647570	12590	12590	12590	12590	0
547	20241210	093300	55647570	12590	12590	12590	12590	4
548	20241210	093200	55597210	12610	12610	12620	12610	7
549	20241210	093100	55508910	12610	12610	12610	12610	6
550	20241210	093000	55433250	12610	12610	12610	12610	4
551	20241210	092900	55382810	12590	12590	12590	12590	4
552	20241210	092800	55332450	12620	12620	12620	12620	0
553	20241210	092700	55332450	12620	12620	12620	12620	3
554	20241210	092600	55294590	12590	12590	12590	12590	4
555	20241210	092500	55244230	12590	12590	12590	12590	0
556	20241210	092400	55244230	12590	12590	12590	12590	4
557	20241210	092300	55193870	12590	12590	12590	12590	0
558	20241210	092200	55193870	12590	12590	12590	12590	4
559	20241210	092100	55143510	12590	12590	12590	12590	1
560	20241210	092000	55130920	12590	12590	12590	12590	11
561	20241210	091900	54992430	12590	12590	12590	12590	2
562	20241210	091800	54967250	12600	12600	12600	12600	5
563	20241210	091700	54904250	12600	12600	12600	12600	4
564	20241210	091600	54853850	12580	12580	12580	12580	4
565	20241210	091500	54803530	12590	12590	12590	12590	0
566	20241210	091400	54803530	12590	12580	12590	12580	276
567	20241210	091300	51328770	12580	12580	12580	12580	0
568	20241210	091200	51328770	12580	12610	12620	12580	910
569	20241210	091100	39853810	12580	12580	12580	12580	0
570	20241210	091000	39853810	12580	12570	12580	12570	16
571	20241210	090900	39652570	12570	12570	12570	12570	0
572	20241210	090800	39652570	12570	12650	12650	12570	57
573	20241210	090700	38931840	12600	12600	12600	12560	1482
574	20241210	090600	20265390	12560	12560	12560	12560	5
575	20241210	090500	20202590	12600	12600	12600	12600	207
576	20241210	090400	17594390	12550	12550	12550	12550	4
577	20241210	090300	17544190	12600	12600	12600	12600	0
578	20241210	090200	17544190	12600	12580	12600	12580	282
579	20241210	090100	13991090	12560	12560	12560	12560	0
580	20241210	090000	13991090	12560	12570	12600	12560	1113