KissMeData/044990/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192900	193900260	15680	15680	15680	15680	125
3	20241213	192800	193900260	15680	15680	15680	15680	0
4	20241213	192700	193900260	15680	15680	15680	15680	0
5	20241213	192600	193900260	15680	15680	15680	15680	0
6	20241213	192500	193900260	15680	15680	15680	15680	0
7	20241213	192400	193900260	15680	15680	15680	15680	0
8	20241213	192300	193900260	15680	15680	15680	15680	0
9	20241213	192200	193900260	15680	15680	15680	15680	0
10	20241213	192100	193900260	15680	15680	15680	15680	0
11	20241213	192000	193900260	15680	15680	15680	15680	0
12	20241213	191900	193900260	15680	15680	15680	15680	0
13	20241213	191800	193900260	15680	15680	15680	15680	0
14	20241213	191700	193900260	15680	15680	15680	15680	0
15	20241213	191600	193900260	15680	15680	15680	15680	0
16	20241213	191500	193900260	15680	15680	15680	15680	0
17	20241213	191400	193900260	15680	15680	15680	15680	0
18	20241213	191300	193900260	15680	15680	15680	15680	0
19	20241213	191200	193900260	15680	15680	15680	15680	0
20	20241213	191100	193900260	15680	15680	15680	15680	0
21	20241213	191000	193900260	15680	15680	15680	15680	0
22	20241213	190900	193900260	15680	15680	15680	15680	0
23	20241213	190800	193900260	15680	15680	15680	15680	0
24	20241213	190700	193900260	15680	15680	15680	15680	0
25	20241213	190600	193900260	15680	15680	15680	15680	0
26	20241213	190500	193900260	15680	15680	15680	15680	0
27	20241213	190400	193900260	15680	15680	15680	15680	0
28	20241213	190300	193900260	15680	15680	15680	15680	0
29	20241213	190200	193900260	15680	15680	15680	15680	0
30	20241213	190100	193900260	15680	15680	15680	15680	0
31	20241213	190000	193900260	15680	15680	15680	15680	0
32	20241213	185900	193900260	15680	15680	15680	15680	125
33	20241213	185800	193900260	15680	15680	15680	15680	0
34	20241213	185700	193900260	15680	15680	15680	15680	0
35	20241213	185600	193900260	15680	15680	15680	15680	0
36	20241213	185500	193900260	15680	15680	15680	15680	0
37	20241213	185400	193900260	15680	15680	15680	15680	0
38	20241213	185300	193900260	15680	15680	15680	15680	0
39	20241213	185200	193900260	15680	15680	15680	15680	0
40	20241213	185100	193900260	15680	15680	15680	15680	0
41	20241213	185000	193900260	15680	15680	15680	15680	0
42	20241213	184900	193900260	15680	15680	15680	15680	0
43	20241213	184800	193900260	15680	15680	15680	15680	0
44	20241213	184700	193900260	15680	15680	15680	15680	0
45	20241213	184600	193900260	15680	15680	15680	15680	0
46	20241213	184500	193900260	15680	15680	15680	15680	0
47	20241213	184400	193900260	15680	15680	15680	15680	0
48	20241213	184300	193900260	15680	15680	15680	15680	0
49	20241213	184200	193900260	15680	15680	15680	15680	0
50	20241213	184100	193900260	15680	15680	15680	15680	0
51	20241213	184000	193900260	15680	15680	15680	15680	0
52	20241213	183900	193900260	15680	15680	15680	15680	0
53	20241213	183800	193900260	15680	15680	15680	15680	0
54	20241213	183700	193900260	15680	15680	15680	15680	0
55	20241213	183600	193900260	15680	15680	15680	15680	0
56	20241213	183500	193900260	15680	15680	15680	15680	0
57	20241213	183400	193900260	15680	15680	15680	15680	0
58	20241213	183300	193900260	15680	15680	15680	15680	0
59	20241213	183200	193900260	15680	15680	15680	15680	0
60	20241213	183100	193900260	15680	15680	15680	15680	0
61	20241213	183000	193900260	15680	15680	15680	15680	0
62	20241213	182900	193900260	15680	15680	15680	15680	125
63	20241213	182800	193900260	15680	15680	15680	15680	0
64	20241213	182700	193900260	15680	15680	15680	15680	0
65	20241213	182600	193900260	15680	15680	15680	15680	0
66	20241213	182500	193900260	15680	15680	15680	15680	0
67	20241213	182400	193900260	15680	15680	15680	15680	0
68	20241213	182300	193900260	15680	15680	15680	15680	0
69	20241213	182200	193900260	15680	15680	15680	15680	0
70	20241213	182100	193900260	15680	15680	15680	15680	0
71	20241213	182000	193900260	15680	15680	15680	15680	0
72	20241213	181900	193900260	15680	15680	15680	15680	0
73	20241213	181800	193900260	15680	15680	15680	15680	0
74	20241213	181700	193900260	15680	15680	15680	15680	0
75	20241213	181600	193900260	15680	15680	15680	15680	0
76	20241213	181500	193900260	15680	15680	15680	15680	0
77	20241213	181400	193900260	15680	15680	15680	15680	0
78	20241213	181300	193900260	15680	15680	15680	15680	0
79	20241213	181200	193900260	15680	15680	15680	15680	0
80	20241213	181100	193900260	15680	15680	15680	15680	0
81	20241213	181000	193900260	15680	15680	15680	15680	0
82	20241213	180900	193900260	15680	15680	15680	15680	0
83	20241213	180800	193900260	15680	15680	15680	15680	0
84	20241213	180700	193900260	15680	15680	15680	15680	0
85	20241213	180600	193900260	15680	15680	15680	15680	0
86	20241213	180500	193900260	15680	15680	15680	15680	0
87	20241213	180400	193900260	15680	15680	15680	15680	0
88	20241213	180300	193900260	15680	15680	15680	15680	0
89	20241213	180200	193900260	15680	15680	15680	15680	0
90	20241213	180100	193900260	15680	15680	15680	15680	0
91	20241213	180000	193900260	15680	15680	15680	15680	0
92	20241213	175900	193900260	15680	15680	15680	15680	125
93	20241213	175800	193900260	15680	15680	15680	15680	0
94	20241213	175700	193900260	15680	15680	15680	15680	0
95	20241213	175600	193900260	15680	15680	15680	15680	0
96	20241213	175500	193900260	15680	15680	15680	15680	0
97	20241213	175400	193900260	15680	15680	15680	15680	0
98	20241213	175300	193900260	15680	15680	15680	15680	0
99	20241213	175200	193900260	15680	15680	15680	15680	0
100	20241213	175100	193900260	15680	15680	15680	15680	0
101	20241213	175000	193900260	15680	15680	15680	15680	0
102	20241213	174900	193900260	15680	15680	15680	15680	0
103	20241213	174800	193900260	15680	15680	15680	15680	0
104	20241213	174700	193900260	15680	15680	15680	15680	0
105	20241213	174600	193900260	15680	15680	15680	15680	0
106	20241213	174500	193900260	15680	15680	15680	15680	0
107	20241213	174400	193900260	15680	15680	15680	15680	0
108	20241213	174300	193900260	15680	15680	15680	15680	0
109	20241213	174200	193900260	15680	15680	15680	15680	0
110	20241213	174100	193900260	15680	15680	15680	15680	0
111	20241213	174000	193900260	15680	15680	15680	15680	0
112	20241213	173900	193900260	15680	15680	15680	15680	0
113	20241213	173800	193900260	15680	15680	15680	15680	0
114	20241213	173700	193900260	15680	15680	15680	15680	0
115	20241213	173600	193900260	15680	15680	15680	15680	0
116	20241213	173500	193900260	15680	15680	15680	15680	0
117	20241213	173400	193900260	15680	15680	15680	15680	0
118	20241213	173300	193900260	15680	15680	15680	15680	0
119	20241213	173200	193900260	15680	15680	15680	15680	0
120	20241213	173100	193900260	15680	15680	15680	15680	0
121	20241213	173000	193900260	15680	15680	15680	15680	0
122	20241213	172900	193900260	15680	15680	15680	15680	125
123	20241213	172800	193900260	15680	15680	15680	15680	0
124	20241213	172700	193900260	15680	15680	15680	15680	0
125	20241213	172600	193900260	15680	15680	15680	15680	0
126	20241213	172500	193900260	15680	15680	15680	15680	0
127	20241213	172400	193900260	15680	15680	15680	15680	0
128	20241213	172300	193900260	15680	15680	15680	15680	0
129	20241213	172200	193900260	15680	15680	15680	15680	0
130	20241213	172100	193900260	15680	15680	15680	15680	0
131	20241213	172000	193900260	15680	15680	15680	15680	0
132	20241213	171900	193900260	15680	15680	15680	15680	0
133	20241213	171800	193900260	15680	15680	15680	15680	0
134	20241213	171700	193900260	15680	15680	15680	15680	0
135	20241213	171600	193900260	15680	15680	15680	15680	0
136	20241213	171500	193900260	15680	15680	15680	15680	0
137	20241213	171400	193900260	15680	15680	15680	15680	0
138	20241213	171300	193900260	15680	15680	15680	15680	0
139	20241213	171200	193900260	15680	15680	15680	15680	0
140	20241213	171100	193900260	15680	15680	15680	15680	0
141	20241213	171000	193900260	15680	15680	15680	15680	0
142	20241213	170900	193900260	15680	15680	15680	15680	0
143	20241213	170800	193900260	15680	15680	15680	15680	0
144	20241213	170700	193900260	15680	15680	15680	15680	0
145	20241213	170600	193900260	15680	15680	15680	15680	0
146	20241213	170500	193900260	15680	15680	15680	15680	0
147	20241213	170400	193900260	15680	15680	15680	15680	0
148	20241213	170300	193900260	15680	15680	15680	15680	0
149	20241213	170200	193900260	15680	15680	15680	15680	0
150	20241213	170100	193900260	15680	15680	15680	15680	0
151	20241213	170000	193900260	15680	15680	15680	15680	0
152	20241213	165900	193900260	15680	15680	15680	15680	125
153	20241213	165800	193900260	15680	15680	15680	15680	0
154	20241213	165700	193900260	15680	15680	15680	15680	0
155	20241213	165600	193900260	15680	15680	15680	15680	0
156	20241213	165500	193900260	15680	15680	15680	15680	0
157	20241213	165400	193900260	15680	15680	15680	15680	0
158	20241213	165300	193900260	15680	15680	15680	15680	0
159	20241213	165200	193900260	15680	15680	15680	15680	0
160	20241213	165100	193900260	15680	15680	15680	15680	0
161	20241213	165000	193900260	15680	15680	15680	15680	0
162	20241213	164900	193900260	15680	15680	15680	15680	0
163	20241213	164800	193900260	15680	15680	15680	15680	0
164	20241213	164700	193900260	15680	15680	15680	15680	0
165	20241213	164600	193900260	15680	15680	15680	15680	0
166	20241213	164500	193900260	15680	15680	15680	15680	0
167	20241213	164400	193900260	15680	15680	15680	15680	0
168	20241213	164300	193900260	15680	15680	15680	15680	0
169	20241213	164200	193900260	15680	15680	15680	15680	0
170	20241213	164100	193900260	15680	15680	15680	15680	0
171	20241213	164000	193900260	15680	15680	15680	15680	0
172	20241213	163900	193900260	15680	15680	15680	15680	0
173	20241213	163800	193900260	15680	15680	15680	15680	0
174	20241213	163700	193900260	15680	15680	15680	15680	0
175	20241213	163600	193900260	15680	15680	15680	15680	0
176	20241213	163500	193900260	15680	15680	15680	15680	0
177	20241213	163400	193900260	15680	15680	15680	15680	0
178	20241213	163300	193900260	15680	15680	15680	15680	0
179	20241213	163200	193900260	15680	15680	15680	15680	0
180	20241213	163100	193900260	15680	15680	15680	15680	0
181	20241213	163000	193900260	15680	15680	15680	15680	0
182	20241213	162900	193900260	15680	15680	15680	15680	125
183	20241213	162800	193900260	15680	15680	15680	15680	0
184	20241213	162700	193900260	15680	15680	15680	15680	0
185	20241213	162600	193900260	15680	15680	15680	15680	0
186	20241213	162500	193900260	15680	15680	15680	15680	0
187	20241213	162400	193900260	15680	15680	15680	15680	0
188	20241213	162300	193900260	15680	15680	15680	15680	0
189	20241213	162200	193900260	15680	15680	15680	15680	0
190	20241213	162100	193900260	15680	15680	15680	15680	0
191	20241213	162000	193900260	15680	15680	15680	15680	0
192	20241213	161900	193900260	15680	15680	15680	15680	0
193	20241213	161800	193900260	15680	15680	15680	15680	0
194	20241213	161700	193900260	15680	15680	15680	15680	0
195	20241213	161600	193900260	15680	15680	15680	15680	0
196	20241213	161500	193900260	15680	15680	15680	15680	0
197	20241213	161400	193900260	15680	15680	15680	15680	0
198	20241213	161300	193900260	15680	15680	15680	15680	0
199	20241213	161200	193900260	15680	15680	15680	15680	0
200	20241213	161100	193900260	15680	15680	15680	15680	0
201	20241213	161000	193900260	15680	15680	15680	15680	0
202	20241213	160900	193900260	15680	15680	15680	15680	0
203	20241213	160800	193900260	15680	15680	15680	15680	0
204	20241213	160700	193900260	15680	15680	15680	15680	0
205	20241213	160600	193900260	15680	15680	15680	15680	0
206	20241213	160500	193900260	15680	15680	15680	15680	0
207	20241213	160400	193900260	15680	15680	15680	15680	0
208	20241213	160300	193900260	15680	15680	15680	15680	0
209	20241213	160200	193900260	15680	15680	15680	15680	0
210	20241213	160100	193900260	15680	15680	15680	15680	0
211	20241213	160000	193900260	15680	15680	15680	15680	0
212	20241213	155900	193900260	15680	15680	15680	15680	125
213	20241213	155800	193900260	15680	15680	15680	15680	0
214	20241213	155700	193900260	15680	15680	15680	15680	0
215	20241213	155600	193900260	15680	15680	15680	15680	0
216	20241213	155500	193900260	15680	15680	15680	15680	0
217	20241213	155400	193900260	15680	15680	15680	15680	0
218	20241213	155300	193900260	15680	15680	15680	15680	0
219	20241213	155200	193900260	15680	15680	15680	15680	0
220	20241213	155100	193900260	15680	15680	15680	15680	0
221	20241213	155000	193900260	15680	15680	15680	15680	0
222	20241213	154900	193900260	15680	15680	15680	15680	0
223	20241213	154800	193900260	15680	15680	15680	15680	0
224	20241213	154700	193900260	15680	15680	15680	15680	0
225	20241213	154600	193900260	15680	15680	15680	15680	0
226	20241213	154500	193900260	15680	15680	15680	15680	0
227	20241213	154400	193900260	15680	15680	15680	15680	0
228	20241213	154300	193900260	15680	15680	15680	15680	0
229	20241213	154200	193900260	15680	15680	15680	15680	0
230	20241213	154100	193900260	15680	15680	15680	15680	0
231	20241213	154000	193900260	15680	15680	15680	15680	0
232	20241213	153900	193900260	15680	15680	15680	15680	0
233	20241213	153800	193900260	15680	15680	15680	15680	0
234	20241213	153700	193900260	15680	15680	15680	15680	0
235	20241213	153600	193900260	15680	15680	15680	15680	0
236	20241213	153500	193900260	15680	15680	15680	15680	0
237	20241213	153400	193900260	15680	15680	15680	15680	0
238	20241213	153300	193900260	15680	15680	15680	15680	0
239	20241213	153200	193900260	15680	15680	15680	15680	0
240	20241213	153100	193900260	15680	15680	15680	15680	0
241	20241213	153000	193900260	15680	15680	15680	15680	125
242	20241213	152900	191940260	15590	15590	15590	15590	0
243	20241213	152800	191940260	15590	15590	15590	15590	0
244	20241213	152700	191940260	15590	15590	15590	15590	0
245	20241213	152600	191940260	15590	15590	15590	15590	0
246	20241213	152500	191940260	15590	15590	15590	15590	0
247	20241213	152400	191940260	15590	15590	15590	15590	0
248	20241213	152300	191940260	15590	15590	15590	15590	0
249	20241213	152200	191940260	15590	15590	15590	15590	0
250	20241213	152100	191940260	15590	15590	15590	15590	0
251	20241213	152000	191940260	15590	15590	15590	15590	0
252	20241213	151900	191940260	15590	15600	15600	15590	16
253	20241213	151800	191690680	15600	15600	15600	15600	11
254	20241213	151700	191519080	15600	15600	15600	15600	0
255	20241213	151600	191519080	15600	15600	15600	15600	2
256	20241213	151500	191487880	15600	15600	15600	15600	0
257	20241213	151400	191487880	15600	15550	15600	15550	704
258	20241213	151300	180529960	15510	15510	15510	15510	0
259	20241213	151200	180529960	15510	15510	15510	15510	0
260	20241213	151100	180529960	15510	15510	15510	15510	0
261	20241213	151000	180529960	15510	15510	15510	15510	0
262	20241213	150900	180529960	15510	15510	15510	15510	0
263	20241213	150800	180529960	15510	15510	15510	15510	6
264	20241213	150700	180436900	15510	15510	15510	15510	13
265	20241213	150600	180235270	15540	15540	15540	15540	0
266	20241213	150500	180235270	15540	15540	15540	15540	2
267	20241213	150400	180204190	15550	15550	15550	15550	2
268	20241213	150300	180173090	15550	15550	15550	15550	150
269	20241213	150200	177840590	15550	15550	15550	15550	34
270	20241213	150100	177311890	15540	15540	15540	15540	1
271	20241213	150000	177296350	15510	15510	15510	15510	60
272	20241213	145900	176365750	15510	15510	15510	15510	0
273	20241213	145800	176365750	15510	15500	15550	15500	257
274	20241213	145700	172375410	15500	15500	15500	15500	3
275	20241213	145600	172328910	15500	15500	15500	15500	1
276	20241213	145500	172313410	15500	15490	15500	15490	70
277	20241213	145400	171229000	15490	15490	15490	15490	0
278	20241213	145300	171229000	15490	15490	15490	15490	0
279	20241213	145200	171229000	15490	15490	15490	15490	0
280	20241213	145100	171229000	15490	15490	15490	15490	4
281	20241213	145000	171167040	15490	15490	15490	15490	0
282	20241213	144900	171167040	15490	15480	15490	15480	13
283	20241213	144800	170965780	15480	15480	15480	15480	0
284	20241213	144700	170965780	15480	15480	15480	15480	0
285	20241213	144600	170965780	15480	15480	15480	15480	0
286	20241213	144500	170965780	15480	15480	15480	15480	0
287	20241213	144400	170965780	15480	15480	15480	15480	0
288	20241213	144300	170965780	15480	15480	15480	15480	12
289	20241213	144200	170780020	15480	15480	15480	15480	0
290	20241213	144100	170780020	15480	15480	15480	15480	0
291	20241213	144000	170780020	15480	15390	15480	15390	206
292	20241213	143900	167591230	15390	15390	15390	15390	0
293	20241213	143800	167591230	15390	15390	15390	15390	0
294	20241213	143700	167591230	15390	15390	15390	15390	0
295	20241213	143600	167591230	15390	15390	15390	15390	1
296	20241213	143500	167575840	15390	15410	15410	15390	1622
297	20241213	143400	142612600	15500	15500	15500	15500	0
298	20241213	143300	142612600	15500	15500	15500	15500	22
299	20241213	143200	142271600	15520	15520	15520	15520	183
300	20241213	143100	139431440	15520	15520	15520	15520	0
301	20241213	143000	139431440	15520	15520	15520	15520	0
302	20241213	142900	139431440	15520	15470	15520	15470	234
303	20241213	142800	135807400	15460	15460	15460	15460	0
304	20241213	142700	135807400	15460	15460	15460	15460	0
305	20241213	142600	135807400	15460	15460	15460	15460	0
306	20241213	142500	135807400	15460	15460	15460	15460	0
307	20241213	142400	135807400	15460	15460	15460	15460	0
308	20241213	142300	135807400	15460	15350	15460	15350	460
309	20241213	142200	128733280	15350	15350	15350	15350	0
310	20241213	142100	128733280	15350	15350	15350	15350	0
311	20241213	142000	128733280	15350	15350	15350	15350	0
312	20241213	141900	128733280	15350	15350	15350	15350	0
313	20241213	141800	128733280	15350	15340	15350	15340	136
314	20241213	141700	126646020	15340	15340	15340	15340	0
315	20241213	141600	126646020	15340	15340	15340	15340	0
316	20241213	141500	126646020	15340	15340	15340	15340	7
317	20241213	141400	126538640	15340	15340	15340	15340	0
318	20241213	141300	126538640	15340	15340	15340	15340	0
319	20241213	141200	126538640	15340	15340	15340	15340	0
320	20241213	141100	126538640	15340	15340	15340	15340	0
321	20241213	141000	126538640	15340	15340	15340	15340	0
322	20241213	140900	126538640	15340	15340	15340	15340	0
323	20241213	140800	126538640	15340	15340	15340	15340	0
324	20241213	140700	126538640	15340	15340	15340	15340	11
325	20241213	140600	126369900	15300	15300	15300	15300	0
326	20241213	140500	126369900	15300	15300	15300	15300	0
327	20241213	140400	126369900	15300	15300	15300	15300	0
328	20241213	140300	126369900	15300	15300	15300	15300	0
329	20241213	140200	126369900	15300	15300	15300	15300	0
330	20241213	140100	126369900	15300	15300	15300	15300	27
331	20241213	140000	125956800	15330	15330	15330	15330	494
332	20241213	135900	118383780	15350	15350	15350	15350	0
333	20241213	135800	118383780	15350	15350	15350	15350	0
334	20241213	135700	118383780	15350	15350	15350	15350	0
335	20241213	135600	118383780	15350	15350	15350	15350	0
336	20241213	135500	118383780	15350	15350	15350	15350	0
337	20241213	135400	118383780	15350	15350	15350	15350	0
338	20241213	135300	118383780	15350	15350	15350	15350	9
339	20241213	135200	118245630	15350	15350	15350	15350	0
340	20241213	135100	118245630	15350	15350	15350	15350	0
341	20241213	135000	118245630	15350	15350	15350	15350	1
342	20241213	134900	118230280	15370	15370	15370	15370	0
343	20241213	134800	118230280	15370	15370	15370	15370	0
344	20241213	134700	118230280	15370	15370	15370	15370	0
345	20241213	134600	118230280	15370	15370	15370	15370	0
346	20241213	134500	118230280	15370	15370	15370	15370	0
347	20241213	134400	118230280	15370	15370	15370	15370	0
348	20241213	134300	118230280	15370	15370	15370	15370	0
349	20241213	134200	118230280	15370	15370	15370	15370	214
350	20241213	134100	114941100	15370	15370	15370	15370	0
351	20241213	134000	114941100	15370	15370	15380	15260	139
352	20241213	133900	112803590	15360	15360	15360	15360	300
353	20241213	133800	108195590	15380	15380	15380	15380	765
354	20241213	133700	96429890	15380	15380	15380	15380	0
355	20241213	133600	96429890	15380	15380	15380	15380	0
356	20241213	133500	96429890	15380	15340	15380	15340	826
357	20241213	133400	83738430	15340	15340	15340	15340	20
358	20241213	133300	83431630	15340	15340	15340	15340	0
359	20241213	133200	83431630	15340	15300	15340	15300	210
360	20241213	133100	80218290	15330	15330	15330	15330	0
361	20241213	133000	80218290	15330	15330	15330	15330	2
362	20241213	132900	80187630	15330	15330	15330	15330	2
363	20241213	132800	80156970	15330	15330	15330	15330	0
364	20241213	132700	80156970	15330	15330	15330	15330	0
365	20241213	132600	80156970	15330	15330	15330	15330	105
366	20241213	132500	78547320	15300	15300	15300	15300	0
367	20241213	132400	78547320	15300	15250	15300	15250	651
368	20241213	132300	68592040	15250	15240	15250	15240	30
369	20241213	132200	68134550	15250	15250	15250	15250	0
370	20241213	132100	68134550	15250	15250	15250	15250	0
371	20241213	132000	68134550	15250	15250	15250	15250	0
372	20241213	131900	68134550	15250	15250	15250	15250	0
373	20241213	131800	68134550	15250	15250	15250	15250	0
374	20241213	131700	68134550	15250	15250	15250	15250	0
375	20241213	131600	68134550	15250	15250	15250	15250	0
376	20241213	131500	68134550	15250	15250	15250	15250	0
377	20241213	131400	68134550	15250	15250	15250	15250	0
378	20241213	131300	68134550	15250	15250	15250	15250	0
379	20241213	131200	68134550	15250	15250	15250	15250	3
380	20241213	131100	68088800	15250	15250	15250	15250	0
381	20241213	131000	68088800	15250	15250	15250	15250	0
382	20241213	130900	68088800	15250	15240	15250	15240	187
383	20241213	130800	65237560	15230	15230	15230	15230	0
384	20241213	130700	65237560	15230	15160	15230	15160	958
385	20241213	130600	50692700	15150	15160	15160	15150	504
386	20241213	130500	43057040	15200	15200	15200	15200	0
387	20241213	130400	43057040	15200	15200	15200	15200	1
388	20241213	130300	43041840	15150	15150	15150	15150	0
389	20241213	130200	43041840	15150	15150	15150	15150	0
390	20241213	130100	43041840	15150	15150	15150	15150	0
391	20241213	130000	43041840	15150	15150	15150	15150	0
392	20241213	125900	43041840	15150	15150	15150	15150	0
393	20241213	125800	43041840	15150	15150	15150	15150	0
394	20241213	125700	43041840	15150	15150	15150	15150	0
395	20241213	125600	43041840	15150	15150	15150	15150	0
396	20241213	125500	43041840	15150	15150	15150	15150	1
397	20241213	125400	43026690	15150	15150	15150	15150	1
398	20241213	125300	43011540	15160	15160	15160	15160	0
399	20241213	125200	43011540	15160	15160	15160	15160	0
400	20241213	125100	43011540	15160	15160	15160	15160	0
401	20241213	125000	43011540	15160	15160	15160	15160	0
402	20241213	124900	43011540	15160	15160	15160	15160	0
403	20241213	124800	43011540	15160	15160	15160	15160	1
404	20241213	124700	42996380	15150	15150	15150	15150	0
405	20241213	124600	42996380	15150	15150	15150	15150	0
406	20241213	124500	42996380	15150	15150	15150	15150	0
407	20241213	124400	42996380	15150	15150	15150	15150	0
408	20241213	124300	42996380	15150	15150	15150	15150	0
409	20241213	124200	42996380	15150	15150	15150	15150	0
410	20241213	124100	42996380	15150	15150	15150	15150	0
411	20241213	124000	42996380	15150	15150	15150	15150	0
412	20241213	123900	42996380	15150	15150	15150	15150	0
413	20241213	123800	42996380	15150	15150	15150	15150	2
414	20241213	123700	42966080	15150	15150	15150	15150	2
415	20241213	123600	42935780	15150	15150	15150	15150	0
416	20241213	123500	42935780	15150	15150	15150	15150	0
417	20241213	123400	42935780	15150	15150	15150	15150	0
418	20241213	123300	42935780	15150	15150	15150	15150	0
419	20241213	123200	42935780	15150	15150	15150	15150	0
420	20241213	123100	42935780	15150	15150	15150	15150	1
421	20241213	123000	42920630	15150	15150	15150	15150	0
422	20241213	122900	42920630	15150	15150	15150	15150	1
423	20241213	122800	42905480	15150	15150	15150	15150	1
424	20241213	122700	42890330	15150	15150	15150	15150	1
425	20241213	122600	42875180	15120	15120	15120	15120	0
426	20241213	122500	42875180	15120	15120	15120	15120	0
427	20241213	122400	42875180	15120	15120	15120	15120	0
428	20241213	122300	42875180	15120	15120	15120	15120	0
429	20241213	122200	42875180	15120	15120	15120	15120	0
430	20241213	122100	42875180	15120	15120	15120	15120	0
431	20241213	122000	42875180	15120	15120	15120	15120	0
432	20241213	121900	42875180	15120	15120	15120	15120	0
433	20241213	121800	42875180	15120	15120	15120	15120	0
434	20241213	121700	42875180	15120	15120	15120	15120	0
435	20241213	121600	42875180	15120	15120	15120	15120	0
436	20241213	121500	42875180	15120	15120	15120	15120	0
437	20241213	121400	42875180	15120	15120	15120	15120	0
438	20241213	121300	42875180	15120	15120	15120	15120	0
439	20241213	121200	42875180	15120	15120	15120	15120	0
440	20241213	121100	42875180	15120	15120	15120	15120	0
441	20241213	121000	42875180	15120	15120	15120	15120	0
442	20241213	120900	42875180	15120	15120	15120	15120	0
443	20241213	120800	42875180	15120	15120	15120	15120	0
444	20241213	120700	42875180	15120	15120	15120	15120	0
445	20241213	120600	42875180	15120	15150	15150	15120	300
446	20241213	120500	38336080	15150	15150	15150	15150	0
447	20241213	120400	38336080	15150	15150	15150	15150	0
448	20241213	120300	38336080	15150	15150	15150	15150	0
449	20241213	120200	38336080	15150	15150	15150	15150	0
450	20241213	120100	38336080	15150	15150	15150	15150	0
451	20241213	120000	38336080	15150	15150	15150	15150	0
452	20241213	115900	38336080	15150	15150	15150	15150	0
453	20241213	115800	38336080	15150	15150	15150	15150	0
454	20241213	115700	38336080	15150	15180	15180	15150	21
455	20241213	115600	38017720	15280	15280	15280	15280	1
456	20241213	115500	38002440	15190	15190	15190	15190	1
457	20241213	115400	37987250	15180	15180	15180	15180	0
458	20241213	115300	37987250	15180	15180	15180	15180	0
459	20241213	115200	37987250	15180	15180	15180	15180	0
460	20241213	115100	37987250	15180	15180	15180	15180	0
461	20241213	115000	37987250	15180	15180	15180	15180	0
462	20241213	114900	37987250	15180	15180	15180	15180	0
463	20241213	114800	37987250	15180	15180	15180	15180	0
464	20241213	114700	37987250	15180	15180	15180	15180	0
465	20241213	114600	37987250	15180	15180	15180	15180	0
466	20241213	114500	37987250	15180	15180	15180	15180	0
467	20241213	114400	37987250	15180	15180	15180	15180	0
468	20241213	114300	37987250	15180	15180	15180	15180	0
469	20241213	114200	37987250	15180	15180	15180	15180	0
470	20241213	114100	37987250	15180	15180	15180	15180	0
471	20241213	114000	37987250	15180	15180	15180	15180	0
472	20241213	113900	37987250	15180	15180	15180	15180	1
473	20241213	113800	37972070	15180	15180	15180	15180	0
474	20241213	113700	37972070	15180	15180	15180	15180	1
475	20241213	113600	37956890	15180	15180	15180	15180	0
476	20241213	113500	37956890	15180	15180	15180	15180	0
477	20241213	113400	37956890	15180	15180	15180	15180	0
478	20241213	113300	37956890	15180	15180	15180	15180	0
479	20241213	113200	37956890	15180	15180	15180	15180	0
480	20241213	113100	37956890	15180	15180	15180	15180	0
481	20241213	113000	37956890	15180	15180	15180	15180	2
482	20241213	112900	37926530	15180	15180	15180	15180	0
483	20241213	112800	37926530	15180	15180	15180	15180	0
484	20241213	112700	37926530	15180	15180	15180	15180	0
485	20241213	112600	37926530	15180	15180	15180	15180	0
486	20241213	112500	37926530	15180	15180	15180	15180	1
487	20241213	112400	37911350	15180	15180	15180	15180	0
488	20241213	112300	37911350	15180	15180	15180	15180	1
489	20241213	112200	37896170	15180	15180	15180	15180	0
490	20241213	112100	37896170	15180	15180	15180	15180	6
491	20241213	112000	37805090	15180	15180	15180	15180	0
492	20241213	111900	37805090	15180	15180	15180	15180	0
493	20241213	111800	37805090	15180	15180	15180	15180	0
494	20241213	111700	37805090	15180	15180	15180	15180	20
495	20241213	111600	37501490	15190	15190	15190	15190	0
496	20241213	111500	37501490	15190	15190	15190	15190	0
497	20241213	111400	37501490	15190	15190	15190	15190	0
498	20241213	111300	37501490	15190	15190	15190	15190	0
499	20241213	111200	37501490	15190	15190	15190	15190	0
500	20241213	111100	37501490	15190	15190	15190	15190	14
501	20241213	111000	37288830	15190	15190	15190	15190	0
502	20241213	110900	37288830	15190	15190	15190	15190	0
503	20241213	110800	37288830	15190	15190	15190	15190	0
504	20241213	110700	37288830	15190	15190	15190	15190	0
505	20241213	110600	37288830	15190	15190	15190	15190	0
506	20241213	110500	37288830	15190	15190	15190	15190	0
507	20241213	110400	37288830	15190	15190	15190	15190	0
508	20241213	110300	37288830	15190	15190	15190	15190	0
509	20241213	110200	37288830	15190	15190	15190	15190	1
510	20241213	110100	37273640	15250	15250	15250	15250	0
511	20241213	110000	37273640	15250	15250	15250	15250	0
512	20241213	105900	37273640	15250	15250	15250	15250	0
513	20241213	105800	37273640	15250	15250	15250	15250	0
514	20241213	105700	37273640	15250	15250	15250	15250	0
515	20241213	105600	37273640	15250	15250	15250	15250	0
516	20241213	105500	37273640	15250	15250	15250	15250	0
517	20241213	105400	37273640	15250	15250	15250	15250	1
518	20241213	105300	37258390	15250	15250	15250	15250	1
519	20241213	105200	37243140	15300	15300	15300	15300	0
520	20241213	105100	37243140	15300	15300	15300	15300	0
521	20241213	105000	37243140	15300	15300	15300	15300	0
522	20241213	104900	37243140	15300	15300	15300	15300	0
523	20241213	104800	37243140	15300	15300	15300	15300	5
524	20241213	104700	37166640	15300	15300	15300	15300	10
525	20241213	104600	37013640	15270	15270	15270	15270	0
526	20241213	104500	37013640	15270	15270	15270	15270	0
527	20241213	104400	37013640	15270	15270	15270	15270	0
528	20241213	104300	37013640	15270	15280	15280	15270	22
529	20241213	104200	36677660	15280	15290	15290	15280	2
530	20241213	104100	36647090	15280	15280	15280	15280	0
531	20241213	104000	36647090	15280	15280	15280	15280	0
532	20241213	103900	36647090	15280	15280	15280	15280	0
533	20241213	103800	36647090	15280	15280	15280	15280	0
534	20241213	103700	36647090	15280	15280	15280	15280	6
535	20241213	103600	36555410	15280	15280	15280	15280	0
536	20241213	103500	36555410	15280	15280	15280	15280	123
537	20241213	103400	34675970	15280	15280	15280	15280	11
538	20241213	103300	34507890	15290	15290	15290	15290	10
539	20241213	103200	34354990	15380	15380	15380	15380	0
540	20241213	103100	34354990	15380	15380	15380	15380	0
541	20241213	103000	34354990	15380	15380	15380	15380	0
542	20241213	102900	34354990	15380	15380	15380	15380	0
543	20241213	102800	34354990	15380	15380	15380	15380	20
544	20241213	102700	34047390	15400	15400	15400	15400	0
545	20241213	102600	34047390	15400	15400	15400	15400	0
546	20241213	102500	34047390	15400	15400	15400	15400	0
547	20241213	102400	34047390	15400	15400	15400	15400	0
548	20241213	102300	34047390	15400	15400	15400	15400	0
549	20241213	102200	34047390	15400	15400	15400	15400	0
550	20241213	102100	34047390	15400	15400	15400	15400	0
551	20241213	102000	34047390	15400	15400	15400	15400	0
552	20241213	101900	34047390	15400	15400	15400	15400	50
553	20241213	101800	33277390	15400	15400	15400	15400	0
554	20241213	101700	33277390	15400	15400	15400	15400	10
555	20241213	101600	33123390	15400	15390	15400	15390	221
556	20241213	101500	29720090	15400	15400	15400	15400	6
557	20241213	101400	29627690	15400	15400	15400	15400	0
558	20241213	101300	29627690	15400	15250	15400	15250	905
559	20241213	101200	15772450	15250	15240	15250	15230	36
560	20241213	101100	15223760	15240	15240	15250	15240	28
561	20241213	101000	14796910	15240	15240	15240	15240	0
562	20241213	100900	14796910	15240	15240	15240	15240	1
563	20241213	100800	14781670	15180	15180	15180	15180	1
564	20241213	100700	14766490	15240	15240	15240	15240	1
565	20241213	100600	14751250	15230	15230	15230	15230	56
566	20241213	100500	13898370	15180	15180	15180	15180	1
567	20241213	100400	13883190	15230	15230	15230	15230	0
568	20241213	100300	13883190	15230	15230	15230	15230	0
569	20241213	100200	13883190	15230	15230	15230	15230	6
570	20241213	100100	13791810	15230	15230	15230	15230	6
571	20241213	100000	13700430	15230	15230	15230	15230	0
572	20241213	095900	13700430	15230	15230	15230	15230	0
573	20241213	095800	13700430	15230	15230	15230	15230	0
574	20241213	095700	13700430	15230	15230	15230	15230	0
575	20241213	095600	13700430	15230	15230	15230	15230	0
576	20241213	095500	13700430	15230	15230	15230	15230	0
577	20241213	095400	13700430	15230	15230	15230	15230	1
578	20241213	095300	13685200	15230	15230	15230	15230	0
579	20241213	095200	13685200	15230	15210	15230	15210	10
580	20241213	095100	13533010	15210	15210	15210	15210	1
581	20241213	095000	13517800	15210	15210	15210	15210	0
582	20241213	094900	13517800	15210	15170	15210	15170	30
583	20241213	094800	13062240	15170	15150	15170	15150	20
584	20241213	094700	12758940	15160	15160	15160	15160	0
585	20241213	094600	12758940	15160	15160	15160	15160	0
586	20241213	094500	12758940	15160	15160	15160	15160	0
587	20241213	094400	12758940	15160	15160	15160	15160	1
588	20241213	094300	12743780	15160	15140	15160	15140	30
589	20241213	094200	12289120	15140	15140	15140	15140	1
590	20241213	094100	12273980	15150	15150	15150	15150	0
591	20241213	094000	12273980	15150	15150	15150	15150	0
592	20241213	093900	12273980	15150	15150	15150	15150	0
593	20241213	093800	12273980	15150	15150	15150	15150	7
594	20241213	093700	12167930	15150	15150	15150	15150	0
595	20241213	093600	12167930	15150	15150	15150	15150	3
596	20241213	093500	12122480	15150	15150	15150	15150	0
597	20241213	093400	12122480	15150	15150	15150	15150	0
598	20241213	093300	12122480	15150	15150	15150	15150	0
599	20241213	093200	12122480	15150	15150	15150	15150	0
600	20241213	093100	12122480	15150	15150	15150	15150	0
601	20241213	093000	12122480	15150	15150	15150	15150	1
602	20241213	092900	12107330	15020	15020	15020	15020	0
603	20241213	092800	12107330	15020	15020	15020	15020	0
604	20241213	092700	12107330	15020	15020	15020	15020	0
605	20241213	092600	12107330	15020	15020	15020	15020	0
606	20241213	092500	12107330	15020	15020	15020	15020	0
607	20241213	092400	12107330	15020	15020	15020	15020	0
608	20241213	092300	12107330	15020	15020	15020	15020	0
609	20241213	092200	12107330	15020	15020	15020	15020	0
610	20241213	092100	12107330	15020	15020	15020	15020	0
611	20241213	092000	12107330	15020	15020	15020	15020	0
612	20241213	091900	12107330	15020	15150	15150	15020	2
613	20241213	091800	12077160	15020	15030	15030	15020	3
614	20241213	091700	12032090	15020	15020	15020	15020	1
615	20241213	091600	12017070	15000	15000	15000	15000	0
616	20241213	091500	12017070	15000	15000	15000	15000	0
617	20241213	091400	12017070	15000	15000	15000	15000	0
618	20241213	091300	12017070	15000	15000	15000	15000	8
619	20241213	091200	11897070	14990	14990	14990	14990	0
620	20241213	091100	11897070	14990	14990	14990	14990	0
621	20241213	091000	11897070	14990	14990	14990	14990	0
622	20241213	090900	11897070	14990	14990	14990	14990	0
623	20241213	090800	11897070	14990	14990	14990	14990	0
624	20241213	090700	11897070	14990	14990	14990	14990	0
625	20241213	090600	11897070	14990	15010	15010	14990	76
626	20241213	090500	10757280	15010	15030	15030	15010	91
627	20241213	090400	9390450	15250	15250	15250	15250	0
628	20241213	090300	9390450	15250	15250	15250	15250	0
629	20241213	090200	9390450	15250	15250	15250	15250	0
630	20241213	090100	9390450	15250	15250	15250	15250	0
631	20241213	090000	9390450	15250	15000	15250	15000	626