KissMeData/020000/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190600	728683640	15960	15960	15960	15960	390
3	20241211	190500	728683640	15960	15960	15960	15960	0
4	20241211	190400	728683640	15960	15960	15960	15960	0
5	20241211	190300	728683640	15960	15960	15960	15960	0
6	20241211	190200	728683640	15960	15960	15960	15960	0
7	20241211	190100	728683640	15960	15960	15960	15960	0
8	20241211	190000	728683640	15960	15960	15960	15960	0
9	20241211	185900	728683640	15960	15960	15960	15960	0
10	20241211	185800	728683640	15960	15960	15960	15960	0
11	20241211	185700	728683640	15960	15960	15960	15960	0
12	20241211	185600	728683640	15960	15960	15960	15960	0
13	20241211	185500	728683640	15960	15960	15960	15960	0
14	20241211	185400	728683640	15960	15960	15960	15960	0
15	20241211	185300	728683640	15960	15960	15960	15960	0
16	20241211	185200	728683640	15960	15960	15960	15960	0
17	20241211	185100	728683640	15960	15960	15960	15960	0
18	20241211	185000	728683640	15960	15960	15960	15960	0
19	20241211	184900	728683640	15960	15960	15960	15960	0
20	20241211	184800	728683640	15960	15960	15960	15960	0
21	20241211	184700	728683640	15960	15960	15960	15960	0
22	20241211	184600	728683640	15960	15960	15960	15960	0
23	20241211	184500	728683640	15960	15960	15960	15960	0
24	20241211	184400	728683640	15960	15960	15960	15960	0
25	20241211	184300	728683640	15960	15960	15960	15960	0
26	20241211	184200	728683640	15960	15960	15960	15960	0
27	20241211	184100	728683640	15960	15960	15960	15960	0
28	20241211	184000	728683640	15960	15960	15960	15960	0
29	20241211	183900	728683640	15960	15960	15960	15960	0
30	20241211	183800	728683640	15960	15960	15960	15960	0
31	20241211	183700	728683640	15960	15960	15960	15960	0
32	20241211	183600	728683640	15960	15960	15960	15960	390
33	20241211	183500	728683640	15960	15960	15960	15960	0
34	20241211	183400	728683640	15960	15960	15960	15960	0
35	20241211	183300	728683640	15960	15960	15960	15960	0
36	20241211	183200	728683640	15960	15960	15960	15960	0
37	20241211	183100	728683640	15960	15960	15960	15960	0
38	20241211	183000	728683640	15960	15960	15960	15960	0
39	20241211	182900	728683640	15960	15960	15960	15960	0
40	20241211	182800	728683640	15960	15960	15960	15960	0
41	20241211	182700	728683640	15960	15960	15960	15960	0
42	20241211	182600	728683640	15960	15960	15960	15960	0
43	20241211	182500	728683640	15960	15960	15960	15960	0
44	20241211	182400	728683640	15960	15960	15960	15960	0
45	20241211	182300	728683640	15960	15960	15960	15960	0
46	20241211	182200	728683640	15960	15960	15960	15960	0
47	20241211	182100	728683640	15960	15960	15960	15960	0
48	20241211	182000	728683640	15960	15960	15960	15960	0
49	20241211	181900	728683640	15960	15960	15960	15960	0
50	20241211	181800	728683640	15960	15960	15960	15960	0
51	20241211	181700	728683640	15960	15960	15960	15960	0
52	20241211	181600	728683640	15960	15960	15960	15960	0
53	20241211	181500	728683640	15960	15960	15960	15960	0
54	20241211	181400	728683640	15960	15960	15960	15960	0
55	20241211	181300	728683640	15960	15960	15960	15960	0
56	20241211	181200	728683640	15960	15960	15960	15960	0
57	20241211	181100	728683640	15960	15960	15960	15960	0
58	20241211	181000	728683640	15960	15960	15960	15960	0
59	20241211	180900	728683640	15960	15960	15960	15960	0
60	20241211	180800	728683640	15960	15960	15960	15960	0
61	20241211	180700	728683640	15960	15960	15960	15960	0
62	20241211	180600	728683640	15960	15960	15960	15960	390
63	20241211	180500	728683640	15960	15960	15960	15960	0
64	20241211	180400	728683640	15960	15960	15960	15960	0
65	20241211	180300	728683640	15960	15960	15960	15960	0
66	20241211	180200	728683640	15960	15960	15960	15960	0
67	20241211	180100	728683640	15960	15960	15960	15960	0
68	20241211	180000	728683640	15960	15960	15960	15960	0
69	20241211	175900	728683640	15960	15960	15960	15960	0
70	20241211	175800	728683640	15960	15960	15960	15960	0
71	20241211	175700	728683640	15960	15960	15960	15960	0
72	20241211	175600	728683640	15960	15960	15960	15960	0
73	20241211	175500	728683640	15960	15960	15960	15960	0
74	20241211	175400	728683640	15960	15960	15960	15960	0
75	20241211	175300	728683640	15960	15960	15960	15960	0
76	20241211	175200	728683640	15960	15960	15960	15960	0
77	20241211	175100	728683640	15960	15960	15960	15960	0
78	20241211	175000	728683640	15960	15960	15960	15960	0
79	20241211	174900	728683640	15960	15960	15960	15960	0
80	20241211	174800	728683640	15960	15960	15960	15960	0
81	20241211	174700	728683640	15960	15960	15960	15960	0
82	20241211	174600	728683640	15960	15960	15960	15960	0
83	20241211	174500	728683640	15960	15960	15960	15960	0
84	20241211	174400	728683640	15960	15960	15960	15960	0
85	20241211	174300	728683640	15960	15960	15960	15960	0
86	20241211	174200	728683640	15960	15960	15960	15960	0
87	20241211	174100	728683640	15960	15960	15960	15960	0
88	20241211	174000	728683640	15960	15960	15960	15960	0
89	20241211	173900	728683640	15960	15960	15960	15960	0
90	20241211	173800	728683640	15960	15960	15960	15960	0
91	20241211	173700	728683640	15960	15960	15960	15960	0
92	20241211	173600	728683640	15960	15960	15960	15960	390
93	20241211	173500	728683640	15960	15960	15960	15960	0
94	20241211	173400	728683640	15960	15960	15960	15960	0
95	20241211	173300	728683640	15960	15960	15960	15960	0
96	20241211	173200	728683640	15960	15960	15960	15960	0
97	20241211	173100	728683640	15960	15960	15960	15960	0
98	20241211	173000	728683640	15960	15960	15960	15960	0
99	20241211	172900	728683640	15960	15960	15960	15960	0
100	20241211	172800	728683640	15960	15960	15960	15960	0
101	20241211	172700	728683640	15960	15960	15960	15960	0
102	20241211	172600	728683640	15960	15960	15960	15960	0
103	20241211	172500	728683640	15960	15960	15960	15960	0
104	20241211	172400	728683640	15960	15960	15960	15960	0
105	20241211	172300	728683640	15960	15960	15960	15960	0
106	20241211	172200	728683640	15960	15960	15960	15960	0
107	20241211	172100	728683640	15960	15960	15960	15960	0
108	20241211	172000	728683640	15960	15960	15960	15960	0
109	20241211	171900	728683640	15960	15960	15960	15960	0
110	20241211	171800	728683640	15960	15960	15960	15960	0
111	20241211	171700	728683640	15960	15960	15960	15960	0
112	20241211	171600	728683640	15960	15960	15960	15960	0
113	20241211	171500	728683640	15960	15960	15960	15960	0
114	20241211	171400	728683640	15960	15960	15960	15960	0
115	20241211	171300	728683640	15960	15960	15960	15960	0
116	20241211	171200	728683640	15960	15960	15960	15960	0
117	20241211	171100	728683640	15960	15960	15960	15960	0
118	20241211	171000	728683640	15960	15960	15960	15960	0
119	20241211	170900	728683640	15960	15960	15960	15960	0
120	20241211	170800	728683640	15960	15960	15960	15960	0
121	20241211	170700	728683640	15960	15960	15960	15960	0
122	20241211	170600	728683640	15960	15960	15960	15960	390
123	20241211	170500	728683640	15960	15960	15960	15960	0
124	20241211	170400	728683640	15960	15960	15960	15960	0
125	20241211	170300	728683640	15960	15960	15960	15960	0
126	20241211	170200	728683640	15960	15960	15960	15960	0
127	20241211	170100	728683640	15960	15960	15960	15960	0
128	20241211	170000	728683640	15960	15960	15960	15960	0
129	20241211	165900	728683640	15960	15960	15960	15960	0
130	20241211	165800	728683640	15960	15960	15960	15960	0
131	20241211	165700	728683640	15960	15960	15960	15960	0
132	20241211	165600	728683640	15960	15960	15960	15960	0
133	20241211	165500	728683640	15960	15960	15960	15960	0
134	20241211	165400	728683640	15960	15960	15960	15960	0
135	20241211	165300	728683640	15960	15960	15960	15960	0
136	20241211	165200	728683640	15960	15960	15960	15960	0
137	20241211	165100	728683640	15960	15960	15960	15960	0
138	20241211	165000	728683640	15960	15960	15960	15960	0
139	20241211	164900	728683640	15960	15960	15960	15960	0
140	20241211	164800	728683640	15960	15960	15960	15960	0
141	20241211	164700	728683640	15960	15960	15960	15960	0
142	20241211	164600	728683640	15960	15960	15960	15960	0
143	20241211	164500	728683640	15960	15960	15960	15960	0
144	20241211	164400	728683640	15960	15960	15960	15960	0
145	20241211	164300	728683640	15960	15960	15960	15960	0
146	20241211	164200	728683640	15960	15960	15960	15960	0
147	20241211	164100	728683640	15960	15960	15960	15960	0
148	20241211	164000	728683640	15960	15960	15960	15960	0
149	20241211	163900	728683640	15960	15960	15960	15960	0
150	20241211	163800	728683640	15960	15960	15960	15960	0
151	20241211	163700	728683640	15960	15960	15960	15960	0
152	20241211	163600	728683640	15960	15960	15960	15960	390
153	20241211	163500	728683640	15960	15960	15960	15960	0
154	20241211	163400	728683640	15960	15960	15960	15960	0
155	20241211	163300	728683640	15960	15960	15960	15960	0
156	20241211	163200	728683640	15960	15960	15960	15960	0
157	20241211	163100	728683640	15960	15960	15960	15960	0
158	20241211	163000	728683640	15960	15960	15960	15960	0
159	20241211	162900	728683640	15960	15960	15960	15960	0
160	20241211	162800	728683640	15960	15960	15960	15960	0
161	20241211	162700	728683640	15960	15960	15960	15960	0
162	20241211	162600	728683640	15960	15960	15960	15960	0
163	20241211	162500	728683640	15960	15960	15960	15960	0
164	20241211	162400	728683640	15960	15960	15960	15960	0
165	20241211	162300	728683640	15960	15960	15960	15960	0
166	20241211	162200	728683640	15960	15960	15960	15960	0
167	20241211	162100	728683640	15960	15960	15960	15960	0
168	20241211	162000	728683640	15960	15960	15960	15960	0
169	20241211	161900	728683640	15960	15960	15960	15960	0
170	20241211	161800	728683640	15960	15960	15960	15960	0
171	20241211	161700	728683640	15960	15960	15960	15960	0
172	20241211	161600	728683640	15960	15960	15960	15960	0
173	20241211	161500	728683640	15960	15960	15960	15960	0
174	20241211	161400	728683640	15960	15960	15960	15960	0
175	20241211	161300	728683640	15960	15960	15960	15960	0
176	20241211	161200	728683640	15960	15960	15960	15960	0
177	20241211	161100	728683640	15960	15960	15960	15960	0
178	20241211	161000	728683640	15960	15960	15960	15960	0
179	20241211	160900	728683640	15960	15960	15960	15960	0
180	20241211	160800	728683640	15960	15960	15960	15960	0
181	20241211	160700	728683640	15960	15960	15960	15960	0
182	20241211	160600	728683640	15960	15960	15960	15960	390
183	20241211	160500	728683640	15960	15960	15960	15960	0
184	20241211	160400	728683640	15960	15960	15960	15960	0
185	20241211	160300	728683640	15960	15960	15960	15960	0
186	20241211	160200	728683640	15960	15960	15960	15960	0
187	20241211	160100	728683640	15960	15960	15960	15960	0
188	20241211	160000	728683640	15960	15960	15960	15960	0
189	20241211	155900	728683640	15960	15960	15960	15960	0
190	20241211	155800	728683640	15960	15960	15960	15960	0
191	20241211	155700	728683640	15960	15960	15960	15960	0
192	20241211	155600	728683640	15960	15960	15960	15960	0
193	20241211	155500	728683640	15960	15960	15960	15960	0
194	20241211	155400	728683640	15960	15960	15960	15960	0
195	20241211	155300	728683640	15960	15960	15960	15960	0
196	20241211	155200	728683640	15960	15960	15960	15960	0
197	20241211	155100	728683640	15960	15960	15960	15960	0
198	20241211	155000	728683640	15960	15960	15960	15960	0
199	20241211	154900	728683640	15960	15960	15960	15960	0
200	20241211	154800	728683640	15960	15960	15960	15960	0
201	20241211	154700	728683640	15960	15960	15960	15960	0
202	20241211	154600	728683640	15960	15960	15960	15960	0
203	20241211	154500	728683640	15960	15960	15960	15960	0
204	20241211	154400	728683640	15960	15960	15960	15960	0
205	20241211	154300	728683640	15960	15960	15960	15960	0
206	20241211	154200	728683640	15960	15960	15960	15960	0
207	20241211	154100	728683640	15960	15960	15960	15960	0
208	20241211	154000	728683640	15960	15960	15960	15960	0
209	20241211	153900	728683640	15960	15960	15960	15960	0
210	20241211	153800	728683640	15960	15960	15960	15960	0
211	20241211	153700	728683640	15960	15960	15960	15960	0
212	20241211	153600	728683640	15960	15960	15960	15960	390
213	20241211	153500	728683640	15960	15960	15960	15960	0
214	20241211	153400	728683640	15960	15960	15960	15960	0
215	20241211	153300	728683640	15960	15960	15960	15960	0
216	20241211	153200	728683640	15960	15960	15960	15960	0
217	20241211	153100	728683640	15960	15960	15960	15960	0
218	20241211	153000	728683640	15960	15960	15960	15960	390
219	20241211	152900	722459240	15990	15990	15990	15990	0
220	20241211	152800	722459240	15990	15990	15990	15990	0
221	20241211	152700	722459240	15990	15990	15990	15990	0
222	20241211	152600	722459240	15990	15990	15990	15990	0
223	20241211	152500	722459240	15990	15990	15990	15990	0
224	20241211	152400	722459240	15990	15990	15990	15990	0
225	20241211	152300	722459240	15990	15990	15990	15990	0
226	20241211	152200	722459240	15990	15990	15990	15990	0
227	20241211	152100	722459240	15990	15990	15990	15990	0
228	20241211	152000	722459240	15990	15990	15990	15990	0
229	20241211	151900	722459240	15990	15950	15990	15950	63
230	20241211	151800	721452180	15910	15950	15980	15910	640
231	20241211	151700	711232920	15950	15850	15950	15850	412
232	20241211	151600	704665270	15950	15850	15950	15850	98
233	20241211	151500	703108590	15850	15900	15900	15850	50
234	20241211	151400	702315350	15900	15900	15900	15890	47
235	20241211	151300	701568130	15950	15870	15950	15860	80
236	20241211	151200	700298180	15870	15890	15960	15860	95
237	20241211	151100	698787650	15870	15870	15890	15850	26
238	20241211	151000	698375180	15870	15850	15950	15840	91
239	20241211	150900	696931720	15910	15860	15910	15850	45
240	20241211	150800	696217450	15860	15890	15890	15850	43
241	20241211	150700	695535100	15870	15850	15950	15840	572
242	20241211	150600	686465920	15850	15850	15850	15850	19
243	20241211	150500	686164770	15850	15850	15870	15850	127
244	20241211	150400	684150690	15850	15850	15850	15850	57
245	20241211	150300	683247240	15850	15850	15850	15850	29
246	20241211	150200	682787590	15850	15850	15850	15850	22
247	20241211	150100	682438890	15850	15850	15870	15850	149
248	20241211	150000	680075230	15850	15840	15870	15840	36
249	20241211	145900	679504750	15850	15840	15850	15840	18
250	20241211	145800	679219520	15840	15840	15870	15840	78
251	20241211	145700	677983420	15850	15850	15850	15840	42
252	20241211	145600	677317900	15850	15840	15900	15840	358
253	20241211	145500	671641860	15840	15840	15850	15840	49
254	20241211	145400	670865660	15840	15850	15860	15840	40
255	20241211	145300	670231810	15850	15850	15850	15850	29
256	20241211	145200	669772160	15850	15860	15860	15850	149
257	20241211	145100	667409470	15860	15860	15880	15860	25
258	20241211	145000	667012940	15860	15870	15880	15850	25
259	20241211	144900	666616440	15860	15860	15860	15860	61
260	20241211	144800	665648980	15860	15860	15860	15860	28
261	20241211	144700	665204900	15860	15880	15880	15860	261
262	20241211	144600	661062860	15880	15880	15890	15880	27
263	20241211	144500	660634090	15880	15880	15910	15880	15
264	20241211	144400	660395750	15870	15870	15900	15870	80
265	20241211	144300	659125870	15870	15880	15890	15870	14
266	20241211	144200	658903570	15880	15880	15890	15860	46
267	20241211	144100	658173620	15880	15880	15890	15870	51
268	20241211	144000	657363770	15870	15880	15900	15870	43
269	20241211	143900	656680950	15890	15870	15890	15860	317
270	20241211	143800	651650170	15870	15870	15880	15860	108
271	20241211	143700	649936550	15880	15880	15890	15870	39
272	20241211	143600	649317430	15880	15870	15890	15870	28
273	20241211	143500	648872850	15880	15880	15880	15870	59
274	20241211	143400	647936040	15890	15870	15890	15860	274
275	20241211	143300	643589980	15870	15880	15880	15870	34
276	20241211	143200	643050260	15880	15870	15880	15870	255
277	20241211	143100	639001080	15870	15870	15880	15870	25
278	20241211	143000	638604320	15870	15870	15870	15870	93
279	20241211	142900	637128410	15870	15870	15890	15870	145
280	20241211	142800	634824630	15870	15880	15880	15870	21
281	20241211	142700	634491170	15880	15890	15890	15880	4036
282	20241211	142600	570359140	15890	15900	15900	15890	73
283	20241211	142500	569198520	15900	15910	15910	15900	25
284	20241211	142400	568800780	15910	15900	15960	15900	269
285	20241211	142300	564520840	15900	15890	15900	15890	32
286	20241211	142200	564012290	15890	15890	15900	15890	24
287	20241211	142100	563630920	15890	15890	15900	15890	68
288	20241211	142000	562550240	15890	15910	15910	15890	27
289	20241211	141900	562121000	15900	15910	15910	15900	28
290	20241211	141800	561675790	15910	15910	15920	15900	175
291	20241211	141700	558890220	15910	15900	15910	15900	24
292	20241211	141600	558508580	15900	15920	15920	15900	233
293	20241211	141500	554801010	15930	15930	15950	15930	66
294	20241211	141400	553749510	15930	15940	15940	15930	24
295	20241211	141300	553367130	15940	15930	15940	15930	125
296	20241211	141200	551374700	15940	15950	15950	15930	108
297	20241211	141100	549653290	15960	15960	15960	15960	16
298	20241211	141000	549397930	15960	15960	15960	15960	17
299	20241211	140900	549126610	15980	15980	15980	15970	40
300	20241211	140800	548487580	15980	15990	16000	15980	71
301	20241211	140700	547352580	15990	15910	15990	15910	322
302	20241211	140600	542209720	15940	15920	15940	15920	146
303	20241211	140500	539885170	15920	15930	15940	15920	35
304	20241211	140400	539327830	15930	15940	15950	15930	36
305	20241211	140300	538754110	15940	15950	15950	15940	48
306	20241211	140200	537988520	15950	15960	15960	15950	38
307	20241211	140100	537382210	15960	15960	15960	15960	27
308	20241211	140000	536951290	15970	15980	15980	15970	49
309	20241211	135900	536168520	15980	15980	15990	15980	25
310	20241211	135800	535769010	15980	16000	16010	15980	455
311	20241211	135700	528490490	16000	15990	16000	15970	1041
312	20241211	135600	511846440	16000	15890	16000	15890	2028
313	20241211	135500	479479000	15890	15890	15910	15880	979
314	20241211	135400	463913500	15890	15890	15890	15890	24
315	20241211	135300	463532140	15890	15890	15890	15890	28
316	20241211	135200	463087220	15890	15890	15890	15890	55
317	20241211	135100	462213270	15890	15890	15900	15890	33
318	20241211	135000	461688890	15900	15880	15940	15880	89
319	20241211	134900	460274210	15880	15880	15880	15880	62
320	20241211	134800	459289650	15880	15890	15900	15880	33
321	20241211	134700	458765300	15890	15900	15900	15890	24
322	20241211	134600	458383790	15900	15900	15900	15900	67
323	20241211	134500	457318490	15900	15910	15920	15900	134
324	20241211	134400	455186690	15910	15920	15920	15910	30
325	20241211	134300	454709220	15920	15950	15950	15920	40
326	20241211	134200	454071560	15950	15960	15960	15950	22
327	20241211	134100	453720480	15980	15970	15980	15970	42
328	20241211	134000	453049640	15980	16000	16000	15980	19
329	20241211	133900	452745920	15990	16000	16000	15990	36
330	20241211	133800	452170200	16000	15950	16000	15950	556
331	20241211	133700	443278030	15950	15890	15950	15890	258
332	20241211	133600	439171430	15890	15900	15900	15890	31
333	20241211	133500	438678550	15910	15930	15930	15910	12
334	20241211	133400	438487540	15920	15940	15940	15920	28
335	20241211	133300	438041410	15940	15940	15940	15940	15
336	20241211	133200	437802310	15940	15960	15960	15940	66
337	20241211	133100	436749610	15970	15960	15970	15960	4
338	20241211	133000	436685760	15950	15950	15950	15950	0
339	20241211	132900	436685760	15950	15990	15990	15950	34
340	20241211	132800	436143420	15950	15950	15950	15930	311
341	20241211	132700	431186550	15940	15960	16000	15940	124
342	20241211	132600	429206560	16000	15920	16000	15890	1004
343	20241211	132500	413208540	15930	15950	15960	15930	23
344	20241211	132400	412841980	15980	15980	15980	15980	0
345	20241211	132300	412841980	15980	15920	15980	15920	289
346	20241211	132200	408238200	15930	15930	15930	15930	74
347	20241211	132100	407059380	15920	15920	15920	15920	0
348	20241211	132000	407059380	15920	15930	15940	15920	77
349	20241211	131900	405833090	15930	15960	15960	15930	364
350	20241211	131800	400030860	15970	15970	15970	15970	0
351	20241211	131700	400030860	15970	15950	15980	15950	257
352	20241211	131600	395931220	15960	15960	15960	15960	0
353	20241211	131500	395931220	15960	15960	15970	15940	400
354	20241211	131400	389552800	15960	15960	15970	15960	7
355	20241211	131300	389441070	15950	15950	15950	15950	4
356	20241211	131200	389377270	15970	15960	15970	15960	12
357	20241211	131100	389185740	15960	15970	15970	15960	35
358	20241211	131000	388627130	15970	15970	15970	15970	10
359	20241211	130900	388467430	15960	15960	15960	15960	0
360	20241211	130800	388467430	15960	15970	15970	15960	34
361	20241211	130700	387924780	15970	15970	15970	15970	0
362	20241211	130600	387924780	15970	15960	15970	15960	35
363	20241211	130500	387366170	15970	15970	15970	15970	5
364	20241211	130400	387286320	15970	15960	15970	15960	4
365	20241211	130300	387222450	15960	15950	15960	15950	186
366	20241211	130200	384254240	15950	15960	15960	15950	8
367	20241211	130100	384126570	15960	15960	15960	15950	3
368	20241211	130000	384078700	15960	15970	15970	15960	50
369	20241211	125900	383280630	15960	15960	15960	15960	5
370	20241211	125800	383200830	15960	15960	15960	15960	1
371	20241211	125700	383184870	15960	15970	15970	15960	15
372	20241211	125600	382945340	15980	15980	15980	15980	37
373	20241211	125500	382354080	15980	15990	15990	15980	6
374	20241211	125400	382258190	15990	15990	15990	15990	166
375	20241211	125300	379603850	16000	16000	16000	16000	44
376	20241211	125200	378899850	16000	16000	16010	16000	21
377	20241211	125100	378563700	16000	16000	16000	16000	48
378	20241211	125000	377795700	16010	15960	16020	15960	926
379	20241211	124900	362974780	15950	15920	15950	15920	73
380	20241211	124800	361812030	15920	15920	15920	15920	65
381	20241211	124700	360777230	15920	15920	15920	15920	0
382	20241211	124600	360777230	15920	15930	15930	15920	104
383	20241211	124500	359120540	15940	15940	15950	15940	44
384	20241211	124400	358419110	15950	15940	15950	15940	2
385	20241211	124300	358387220	15940	15950	15950	15940	12
386	20241211	124200	358195840	15940	15940	15950	15940	48
387	20241211	124100	357430640	15940	15940	15940	15940	3
388	20241211	124000	357382820	15940	15950	15950	15940	5
389	20241211	123900	357303090	15950	15950	15950	15950	10
390	20241211	123800	357143590	15950	15950	15950	15950	1
391	20241211	123700	357127640	15950	15950	15950	15950	49
392	20241211	123600	356346090	15950	15950	15950	15950	1
393	20241211	123500	356330140	15950	15950	15950	15950	2
394	20241211	123400	356298240	15950	15960	15960	15950	7
395	20241211	123300	356186550	15970	15970	15970	15970	1
396	20241211	123200	356170580	15970	15970	15970	15970	3
397	20241211	123100	356122670	15970	15970	15980	15970	47
398	20241211	123000	355371990	15970	15970	15970	15970	2
399	20241211	122900	355340050	15970	15980	15980	15970	14
400	20241211	122800	355116390	15990	15990	15990	15990	35
401	20241211	122700	354556740	16000	16000	16000	16000	127
402	20241211	122600	352524740	16000	16000	16000	16000	61
403	20241211	122500	351548740	16000	15970	16000	15960	326
404	20241211	122400	346339590	15970	16000	16010	15970	107
405	20241211	122300	344629270	16010	15950	16010	15950	394
406	20241211	122200	338327390	15950	15980	15990	15950	91
407	20241211	122100	336875710	16000	15960	16000	15960	1759
408	20241211	122000	308761050	15950	15860	15950	15860	855
409	20241211	121900	295155310	15850	15800	15860	15800	547
410	20241211	121800	286490020	15800	15800	15800	15800	55
411	20241211	121700	285621020	15790	15790	15790	15790	13
412	20241211	121600	285415750	15790	15790	15790	15790	53
413	20241211	121500	284578880	15790	15790	15800	15790	15
414	20241211	121400	284342010	15790	15790	15790	15790	12
415	20241211	121300	284152530	15790	15790	15790	15790	14
416	20241211	121200	283931470	15780	15780	15800	15780	27
417	20241211	121100	283505350	15780	15780	15790	15780	51
418	20241211	121000	282700520	15780	15800	15800	15780	17
419	20241211	120900	282432010	15830	15790	15830	15790	17
420	20241211	120800	282163500	15790	15780	15790	15780	47
421	20241211	120700	281421400	15790	15790	15790	15790	20
422	20241211	120600	281105600	15780	15780	15790	15780	40
423	20241211	120500	280474140	15780	15780	15790	15780	47
424	20241211	120400	279732470	15780	15780	15780	15780	9
425	20241211	120300	279590450	15780	15780	15780	15780	32
426	20241211	120200	279085490	15780	15780	15780	15780	43
427	20241211	120100	278406950	15790	15790	15790	15790	38
428	20241211	120000	277806930	15780	15790	15790	15780	14
429	20241211	115900	277586000	15780	15790	15790	15780	50
430	20241211	115800	276796590	15790	15790	15800	15790	14
431	20241211	115700	276575520	15790	15790	15790	15790	12
432	20241211	115600	276386040	15790	15790	15790	15790	53
433	20241211	115500	275549170	15800	15790	15800	15790	16
434	20241211	115400	275296500	15790	15790	15790	15790	11
435	20241211	115300	275122810	15800	15800	15800	15800	35
436	20241211	115200	274569810	15800	15800	15800	15800	10
437	20241211	115100	274411810	15800	15800	15810	15800	46
438	20241211	115000	273685000	15800	15800	15800	15800	20
439	20241211	114900	273369000	15800	15800	15800	15800	12
440	20241211	114800	273179400	15800	15810	15810	15800	47
441	20241211	114700	272436420	15810	15810	15810	15810	9
442	20241211	114600	272294130	15810	15820	15820	15810	29
443	20241211	114500	271835620	15840	15810	15840	15810	38
444	20241211	114400	271234790	15820	15810	15840	15810	53
445	20241211	114300	270396660	15810	15820	15820	15810	13
446	20241211	114200	270191100	15830	15820	15830	15820	44
447	20241211	114100	269495000	15840	15840	15840	15840	1
448	20241211	114000	269479160	15850	15840	15850	15810	290
449	20241211	113900	264889300	15850	15840	15850	15840	38
450	20241211	113800	264287370	15850	15860	15860	15850	158
451	20241211	113700	261783020	15860	15860	15860	15850	266
452	20241211	113600	257566810	15880	15860	15880	15860	71
453	20241211	113500	256440730	15850	15850	15850	15850	2
454	20241211	113400	256409030	15850	15850	15850	15850	3
455	20241211	113300	256361480	15860	15870	15880	15860	9
456	20241211	113200	256218660	15860	15860	15870	15860	19
457	20241211	113100	255917260	15860	15850	15860	15850	34
458	20241211	113000	255378290	15860	15870	15870	15860	31
459	20241211	112900	254886610	15870	15860	15870	15860	16
460	20241211	112800	254632730	15860	15860	15860	15860	3
461	20241211	112700	254585150	15860	15870	15870	15860	28
462	20241211	112600	254140800	15880	15870	15880	15870	5
463	20241211	112500	254061430	15870	15870	15870	15870	35
464	20241211	112400	253505980	15880	15880	15880	15880	10
465	20241211	112300	253347180	15870	15870	15870	15870	2
466	20241211	112200	253315440	15880	15880	15880	15870	104
467	20241211	112100	251664180	15880	15880	15880	15880	1
468	20241211	112000	251648300	15880	15880	15880	15880	3
469	20241211	111900	251600660	15880	15880	15880	15880	37
470	20241211	111800	251013100	15880	15880	15880	15880	1
471	20241211	111700	250997220	15880	15880	15880	15880	4
472	20241211	111600	250933700	15880	15880	15880	15880	67
473	20241211	111500	249869740	15880	15880	15880	15880	3
474	20241211	111400	249822100	15880	15880	15880	15880	3
475	20241211	111300	249774460	15880	15880	15880	15880	44
476	20241211	111200	249075740	15880	15900	15900	15880	23
477	20241211	111100	248710240	15890	15890	15890	15890	2
478	20241211	111000	248678460	15890	15900	15900	15890	43
479	20241211	110900	247995120	15890	15890	15890	15890	3
480	20241211	110800	247947450	15900	15900	15900	15900	271
481	20241211	110700	243638550	15900	15860	15900	15860	1068
482	20241211	110600	226684060	15850	15850	15850	15850	57
483	20241211	110500	225780610	15860	15900	15900	15860	517
484	20241211	110400	217573990	15900	15910	15910	15900	36
485	20241211	110300	217001570	15910	15910	15910	15910	2
486	20241211	110200	216969750	15920	15900	15980	15900	458
487	20241211	110100	209674040	15910	15910	15910	15910	8
488	20241211	110000	209546760	15920	15880	15920	15880	176
489	20241211	105900	206750640	15880	15870	15880	15870	41
490	20241211	105800	206099910	15880	15950	15950	15880	1396
491	20241211	105700	183890920	15950	15980	15980	15950	6
492	20241211	105600	183795190	16000	15860	16000	15860	972
493	20241211	105500	168310190	15840	15850	15850	15840	135
494	20241211	105400	166170470	15850	15840	15850	15840	5
495	20241211	105300	166091240	15830	15830	15830	15830	43
496	20241211	105200	165410550	15830	15920	15920	15820	1808
497	20241211	105100	136699220	15920	15930	15930	15920	3
498	20241211	105000	136651450	15940	15920	15940	15920	52
499	20241211	104900	135823410	15920	15910	15930	15910	74
500	20241211	104800	134645420	15930	15940	15940	15930	34
501	20241211	104700	134103470	15950	15950	15950	15940	46
502	20241211	104600	133369780	15950	15950	15950	15940	249
503	20241211	104500	129398470	15960	15960	15960	15960	31
504	20241211	104400	128903710	15960	15970	16010	15960	533
505	20241211	104300	120384650	15970	15950	16020	15920	2973
506	20241211	104200	72850790	15960	15830	15960	15830	1249
507	20241211	104100	52953670	15850	15730	15850	15730	228
508	20241211	104000	49351420	15720	15720	15720	15720	3
509	20241211	103900	49304260	15720	15720	15720	15720	4
510	20241211	103800	49241380	15730	15730	15730	15730	26
511	20241211	103700	48832400	15740	15740	15740	15740	1
512	20241211	103600	48816660	15750	15750	15750	15750	24
513	20241211	103500	48438660	15750	15770	15770	15750	2
514	20241211	103400	48407140	15750	15730	15760	15730	9
515	20241211	103300	48265490	15730	15730	15730	15730	34
516	20241211	103200	47730670	15730	15750	15750	15730	134
517	20241211	103100	45622230	15750	15740	15750	15740	4
518	20241211	103000	45559260	15750	15750	15750	15750	23
519	20241211	102900	45197010	15750	15750	15750	15750	2
520	20241211	102800	45165510	15750	15760	15760	15750	6
521	20241211	102700	45070980	15770	15750	15770	15750	38
522	20241211	102600	44472430	15770	15760	15770	15750	70
523	20241211	102500	43369230	15750	15750	15750	15750	3
524	20241211	102400	43321980	15750	15750	15760	15750	38
525	20241211	102300	42723470	15750	15750	15750	15750	3
526	20241211	102200	42676220	15760	15750	15760	15750	5
527	20241211	102100	42597460	15750	15750	15750	15750	34
528	20241211	102000	42061960	15760	15750	15760	15750	3
529	20241211	101900	42014700	15760	15750	15760	15750	4
530	20241211	101800	41951690	15750	15760	15760	15750	21
531	20241211	101700	41620930	15770	15770	15770	15760	6
532	20241211	101600	41526350	15760	15760	15760	15760	7
533	20241211	101500	41416030	15750	15750	15750	15750	36
534	20241211	101400	40849030	15750	15760	15760	15750	92
535	20241211	101300	39399150	15780	15770	15780	15770	68
536	20241211	101200	38326780	15770	15770	15770	15770	36
537	20241211	101100	37759060	15780	15770	15780	15770	3
538	20241211	101000	37711740	15780	15780	15780	15780	8
539	20241211	100900	37585500	15780	15780	15780	15780	20
540	20241211	100800	37269900	15780	15780	15780	15780	2
541	20241211	100700	37238340	15780	15780	15780	15780	34
542	20241211	100600	36701820	15790	15780	15790	15780	5
543	20241211	100500	36622910	15790	15770	15790	15770	13
544	20241211	100400	36417790	15780	15770	15780	15770	37
545	20241211	100300	35834290	15780	15780	15780	15780	2
546	20241211	100200	35802730	15790	15780	15790	15780	8
547	20241211	100100	35676470	15790	15770	15790	15770	158
548	20241211	100000	33184650	15770	15770	15770	15770	3
549	20241211	095900	33137340	15770	15770	15770	15770	4
550	20241211	095800	33074260	15770	15780	15780	15770	6
551	20241211	095700	32979590	15780	15780	15780	15780	5
552	20241211	095600	32900690	15780	15780	15780	15780	1
553	20241211	095500	32884910	15780	15800	15810	15780	179
554	20241211	095400	30057040	15800	15800	15800	15800	2
555	20241211	095300	30025440	15800	15800	15800	15800	0
556	20241211	095200	30025440	15800	15830	15830	15800	10
557	20241211	095100	29867320	15830	15820	15830	15810	35
558	20241211	095000	29313370	15830	15820	15830	15820	6
559	20241211	094900	29218430	15830	15820	15840	15820	21
560	20241211	094800	28885970	15810	15840	15840	15810	10
561	20241211	094700	28727740	15840	15840	15840	15840	0
562	20241211	094600	28727740	15840	15840	15840	15840	7
563	20241211	094500	28616860	15850	15850	15850	15850	1
564	20241211	094400	28601010	15860	15860	15860	15860	1
565	20241211	094300	28585150	15850	15850	15850	15840	105
566	20241211	094200	26921900	15860	15850	15860	15850	23
567	20241211	094100	26557320	15860	15860	15860	15840	44
568	20241211	094000	25860190	15850	15840	15860	15830	48
569	20241211	093900	25099500	15840	15840	15840	15830	6
570	20241211	093800	25004490	15850	15830	15850	15830	63
571	20241211	093700	24006910	15840	15820	15840	15820	43
572	20241211	093600	23326240	15820	15820	15820	15820	3
573	20241211	093500	23278780	15820	15830	15830	15820	16
574	20241211	093400	23025530	15840	15840	15840	15830	7
575	20241211	093300	22914680	15840	15840	15840	15840	2
576	20241211	093200	22883000	15840	15850	15850	15840	4
577	20241211	093100	22819620	15850	15850	15850	15850	5
578	20241211	093000	22740370	15860	15860	15860	15860	0
579	20241211	092900	22740370	15860	15860	15860	15860	5
580	20241211	092800	22661070	15860	15860	15860	15860	5
581	20241211	092700	22581770	15860	15860	15860	15860	0
582	20241211	092600	22581770	15860	15860	15860	15860	4
583	20241211	092500	22518330	15870	15870	15880	15870	49
584	20241211	092400	21740680	15870	15870	15870	15870	5
585	20241211	092300	21661330	15870	15870	15870	15870	3
586	20241211	092200	21613720	15870	15870	15870	15870	3
587	20241211	092100	21566110	15880	15880	15880	15880	0
588	20241211	092000	21566110	15880	15870	15880	15870	5
589	20241211	091900	21486750	15870	15880	15880	15870	95
590	20241211	091800	19979070	15890	15890	15890	15890	5
591	20241211	091700	19899620	15900	15890	15900	15880	14
592	20241211	091600	19677120	15900	15890	15900	15890	2
593	20241211	091500	19645330	15880	15890	15900	15880	51
594	20241211	091400	18834940	15890	15840	15890	15830	606
595	20241211	091300	9210500	15840	15860	15860	15840	32
596	20241211	091200	8703270	15860	15850	15860	15850	7
597	20241211	091100	8592270	15850	15850	15850	15850	2
598	20241211	091000	8560570	15860	15850	15860	15850	54
599	20241211	090900	7704360	15840	15840	15850	15840	52
600	20241211	090800	6880500	15840	15780	15840	15780	384
601	20241211	090700	805830	15790	15790	15790	15790	0
602	20241211	090600	805830	15790	15790	15790	15790	2
603	20241211	090500	774250	15780	15780	15780	15780	1
604	20241211	090400	758470	15780	15770	15780	15770	2
605	20241211	090300	726920	15770	15770	15770	15770	1
606	20241211	090200	711150	15770	15770	15770	15770	0
607	20241211	090100	711150	15770	15770	15770	15770	0
608	20241211	090000	711150	15770	15810	15810	15770	45