KissMeData/020000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190600	578191710	15750	15750	15750	15750	1502
3	20241213	190500	578191710	15750	15750	15750	15750	0
4	20241213	190400	578191710	15750	15750	15750	15750	0
5	20241213	190300	578191710	15750	15750	15750	15750	0
6	20241213	190200	578191710	15750	15750	15750	15750	0
7	20241213	190100	578191710	15750	15750	15750	15750	0
8	20241213	190000	578191710	15750	15750	15750	15750	0
9	20241213	185900	578191710	15750	15750	15750	15750	0
10	20241213	185800	578191710	15750	15750	15750	15750	0
11	20241213	185700	578191710	15750	15750	15750	15750	0
12	20241213	185600	578191710	15750	15750	15750	15750	0
13	20241213	185500	578191710	15750	15750	15750	15750	0
14	20241213	185400	578191710	15750	15750	15750	15750	0
15	20241213	185300	578191710	15750	15750	15750	15750	0
16	20241213	185200	578191710	15750	15750	15750	15750	0
17	20241213	185100	578191710	15750	15750	15750	15750	0
18	20241213	185000	578191710	15750	15750	15750	15750	0
19	20241213	184900	578191710	15750	15750	15750	15750	0
20	20241213	184800	578191710	15750	15750	15750	15750	0
21	20241213	184700	578191710	15750	15750	15750	15750	0
22	20241213	184600	578191710	15750	15750	15750	15750	0
23	20241213	184500	578191710	15750	15750	15750	15750	0
24	20241213	184400	578191710	15750	15750	15750	15750	0
25	20241213	184300	578191710	15750	15750	15750	15750	0
26	20241213	184200	578191710	15750	15750	15750	15750	0
27	20241213	184100	578191710	15750	15750	15750	15750	0
28	20241213	184000	578191710	15750	15750	15750	15750	0
29	20241213	183900	578191710	15750	15750	15750	15750	0
30	20241213	183800	578191710	15750	15750	15750	15750	0
31	20241213	183700	578191710	15750	15750	15750	15750	0
32	20241213	183600	578191710	15750	15750	15750	15750	1502
33	20241213	183500	578191710	15750	15750	15750	15750	0
34	20241213	183400	578191710	15750	15750	15750	15750	0
35	20241213	183300	578191710	15750	15750	15750	15750	0
36	20241213	183200	578191710	15750	15750	15750	15750	0
37	20241213	183100	578191710	15750	15750	15750	15750	0
38	20241213	183000	578191710	15750	15750	15750	15750	0
39	20241213	182900	578191710	15750	15750	15750	15750	0
40	20241213	182800	578191710	15750	15750	15750	15750	0
41	20241213	182700	578191710	15750	15750	15750	15750	0
42	20241213	182600	578191710	15750	15750	15750	15750	0
43	20241213	182500	578191710	15750	15750	15750	15750	0
44	20241213	182400	578191710	15750	15750	15750	15750	0
45	20241213	182300	578191710	15750	15750	15750	15750	0
46	20241213	182200	578191710	15750	15750	15750	15750	0
47	20241213	182100	578191710	15750	15750	15750	15750	0
48	20241213	182000	578191710	15750	15750	15750	15750	0
49	20241213	181900	578191710	15750	15750	15750	15750	0
50	20241213	181800	578191710	15750	15750	15750	15750	0
51	20241213	181700	578191710	15750	15750	15750	15750	0
52	20241213	181600	578191710	15750	15750	15750	15750	0
53	20241213	181500	578191710	15750	15750	15750	15750	0
54	20241213	181400	578191710	15750	15750	15750	15750	0
55	20241213	181300	578191710	15750	15750	15750	15750	0
56	20241213	181200	578191710	15750	15750	15750	15750	0
57	20241213	181100	578191710	15750	15750	15750	15750	0
58	20241213	181000	578191710	15750	15750	15750	15750	0
59	20241213	180900	578191710	15750	15750	15750	15750	0
60	20241213	180800	578191710	15750	15750	15750	15750	0
61	20241213	180700	578191710	15750	15750	15750	15750	0
62	20241213	180600	578191710	15750	15750	15750	15750	1502
63	20241213	180500	578191710	15750	15750	15750	15750	0
64	20241213	180400	578191710	15750	15750	15750	15750	0
65	20241213	180300	578191710	15750	15750	15750	15750	0
66	20241213	180200	578191710	15750	15750	15750	15750	0
67	20241213	180100	578191710	15750	15750	15750	15750	0
68	20241213	180000	578191710	15750	15750	15750	15750	0
69	20241213	175900	578191710	15750	15750	15750	15750	0
70	20241213	175800	578191710	15750	15750	15750	15750	0
71	20241213	175700	578191710	15750	15750	15750	15750	0
72	20241213	175600	578191710	15750	15750	15750	15750	0
73	20241213	175500	578191710	15750	15750	15750	15750	0
74	20241213	175400	578191710	15750	15750	15750	15750	0
75	20241213	175300	578191710	15750	15750	15750	15750	0
76	20241213	175200	578191710	15750	15750	15750	15750	0
77	20241213	175100	578191710	15750	15750	15750	15750	0
78	20241213	175000	578191710	15750	15750	15750	15750	0
79	20241213	174900	578191710	15750	15750	15750	15750	0
80	20241213	174800	578191710	15750	15750	15750	15750	0
81	20241213	174700	578191710	15750	15750	15750	15750	0
82	20241213	174600	578191710	15750	15750	15750	15750	0
83	20241213	174500	578191710	15750	15750	15750	15750	0
84	20241213	174400	578191710	15750	15750	15750	15750	0
85	20241213	174300	578191710	15750	15750	15750	15750	0
86	20241213	174200	578191710	15750	15750	15750	15750	0
87	20241213	174100	578191710	15750	15750	15750	15750	0
88	20241213	174000	578191710	15750	15750	15750	15750	0
89	20241213	173900	578191710	15750	15750	15750	15750	0
90	20241213	173800	578191710	15750	15750	15750	15750	0
91	20241213	173700	578191710	15750	15750	15750	15750	0
92	20241213	173600	578191710	15750	15750	15750	15750	1502
93	20241213	173500	578191710	15750	15750	15750	15750	0
94	20241213	173400	578191710	15750	15750	15750	15750	0
95	20241213	173300	578191710	15750	15750	15750	15750	0
96	20241213	173200	578191710	15750	15750	15750	15750	0
97	20241213	173100	578191710	15750	15750	15750	15750	0
98	20241213	173000	578191710	15750	15750	15750	15750	0
99	20241213	172900	578191710	15750	15750	15750	15750	0
100	20241213	172800	578191710	15750	15750	15750	15750	0
101	20241213	172700	578191710	15750	15750	15750	15750	0
102	20241213	172600	578191710	15750	15750	15750	15750	0
103	20241213	172500	578191710	15750	15750	15750	15750	0
104	20241213	172400	578191710	15750	15750	15750	15750	0
105	20241213	172300	578191710	15750	15750	15750	15750	0
106	20241213	172200	578191710	15750	15750	15750	15750	0
107	20241213	172100	578191710	15750	15750	15750	15750	0
108	20241213	172000	578191710	15750	15750	15750	15750	0
109	20241213	171900	578191710	15750	15750	15750	15750	0
110	20241213	171800	578191710	15750	15750	15750	15750	0
111	20241213	171700	578191710	15750	15750	15750	15750	0
112	20241213	171600	578191710	15750	15750	15750	15750	0
113	20241213	171500	578191710	15750	15750	15750	15750	0
114	20241213	171400	578191710	15750	15750	15750	15750	0
115	20241213	171300	578191710	15750	15750	15750	15750	0
116	20241213	171200	578191710	15750	15750	15750	15750	0
117	20241213	171100	578191710	15750	15750	15750	15750	0
118	20241213	171000	578191710	15750	15750	15750	15750	0
119	20241213	170900	578191710	15750	15750	15750	15750	0
120	20241213	170800	578191710	15750	15750	15750	15750	0
121	20241213	170700	578191710	15750	15750	15750	15750	0
122	20241213	170600	578191710	15750	15750	15750	15750	1502
123	20241213	170500	578191710	15750	15750	15750	15750	0
124	20241213	170400	578191710	15750	15750	15750	15750	0
125	20241213	170300	578191710	15750	15750	15750	15750	0
126	20241213	170200	578191710	15750	15750	15750	15750	0
127	20241213	170100	578191710	15750	15750	15750	15750	0
128	20241213	170000	578191710	15750	15750	15750	15750	0
129	20241213	165900	578191710	15750	15750	15750	15750	0
130	20241213	165800	578191710	15750	15750	15750	15750	0
131	20241213	165700	578191710	15750	15750	15750	15750	0
132	20241213	165600	578191710	15750	15750	15750	15750	0
133	20241213	165500	578191710	15750	15750	15750	15750	0
134	20241213	165400	578191710	15750	15750	15750	15750	0
135	20241213	165300	578191710	15750	15750	15750	15750	0
136	20241213	165200	578191710	15750	15750	15750	15750	0
137	20241213	165100	578191710	15750	15750	15750	15750	0
138	20241213	165000	578191710	15750	15750	15750	15750	0
139	20241213	164900	578191710	15750	15750	15750	15750	0
140	20241213	164800	578191710	15750	15750	15750	15750	0
141	20241213	164700	578191710	15750	15750	15750	15750	0
142	20241213	164600	578191710	15750	15750	15750	15750	0
143	20241213	164500	578191710	15750	15750	15750	15750	0
144	20241213	164400	578191710	15750	15750	15750	15750	0
145	20241213	164300	578191710	15750	15750	15750	15750	0
146	20241213	164200	578191710	15750	15750	15750	15750	0
147	20241213	164100	578191710	15750	15750	15750	15750	0
148	20241213	164000	578191710	15750	15750	15750	15750	0
149	20241213	163900	578191710	15750	15750	15750	15750	0
150	20241213	163800	578191710	15750	15750	15750	15750	0
151	20241213	163700	578191710	15750	15750	15750	15750	0
152	20241213	163600	578191710	15750	15750	15750	15750	1502
153	20241213	163500	578191710	15750	15750	15750	15750	0
154	20241213	163400	578191710	15750	15750	15750	15750	0
155	20241213	163300	578191710	15750	15750	15750	15750	0
156	20241213	163200	578191710	15750	15750	15750	15750	0
157	20241213	163100	578191710	15750	15750	15750	15750	0
158	20241213	163000	578191710	15750	15750	15750	15750	0
159	20241213	162900	578191710	15750	15750	15750	15750	0
160	20241213	162800	578191710	15750	15750	15750	15750	0
161	20241213	162700	578191710	15750	15750	15750	15750	0
162	20241213	162600	578191710	15750	15750	15750	15750	0
163	20241213	162500	578191710	15750	15750	15750	15750	0
164	20241213	162400	578191710	15750	15750	15750	15750	0
165	20241213	162300	578191710	15750	15750	15750	15750	0
166	20241213	162200	578191710	15750	15750	15750	15750	0
167	20241213	162100	578191710	15750	15750	15750	15750	0
168	20241213	162000	578191710	15750	15750	15750	15750	0
169	20241213	161900	578191710	15750	15750	15750	15750	0
170	20241213	161800	578191710	15750	15750	15750	15750	0
171	20241213	161700	578191710	15750	15750	15750	15750	0
172	20241213	161600	578191710	15750	15750	15750	15750	0
173	20241213	161500	578191710	15750	15750	15750	15750	0
174	20241213	161400	578191710	15750	15750	15750	15750	0
175	20241213	161300	578191710	15750	15750	15750	15750	0
176	20241213	161200	578191710	15750	15750	15750	15750	0
177	20241213	161100	578191710	15750	15750	15750	15750	0
178	20241213	161000	578191710	15750	15750	15750	15750	0
179	20241213	160900	578191710	15750	15750	15750	15750	0
180	20241213	160800	578191710	15750	15750	15750	15750	0
181	20241213	160700	578191710	15750	15750	15750	15750	0
182	20241213	160600	578191710	15750	15750	15750	15750	1502
183	20241213	160500	578191710	15750	15750	15750	15750	0
184	20241213	160400	578191710	15750	15750	15750	15750	0
185	20241213	160300	578191710	15750	15750	15750	15750	0
186	20241213	160200	578191710	15750	15750	15750	15750	0
187	20241213	160100	578191710	15750	15750	15750	15750	0
188	20241213	160000	578191710	15750	15750	15750	15750	0
189	20241213	155900	578191710	15750	15750	15750	15750	0
190	20241213	155800	578191710	15750	15750	15750	15750	0
191	20241213	155700	578191710	15750	15750	15750	15750	0
192	20241213	155600	578191710	15750	15750	15750	15750	0
193	20241213	155500	578191710	15750	15750	15750	15750	0
194	20241213	155400	578191710	15750	15750	15750	15750	0
195	20241213	155300	578191710	15750	15750	15750	15750	0
196	20241213	155200	578191710	15750	15750	15750	15750	0
197	20241213	155100	578191710	15750	15750	15750	15750	0
198	20241213	155000	578191710	15750	15750	15750	15750	0
199	20241213	154900	578191710	15750	15750	15750	15750	0
200	20241213	154800	578191710	15750	15750	15750	15750	0
201	20241213	154700	578191710	15750	15750	15750	15750	0
202	20241213	154600	578191710	15750	15750	15750	15750	0
203	20241213	154500	578191710	15750	15750	15750	15750	0
204	20241213	154400	578191710	15750	15750	15750	15750	0
205	20241213	154300	578191710	15750	15750	15750	15750	0
206	20241213	154200	578191710	15750	15750	15750	15750	0
207	20241213	154100	578191710	15750	15750	15750	15750	0
208	20241213	154000	578191710	15750	15750	15750	15750	0
209	20241213	153900	578191710	15750	15750	15750	15750	0
210	20241213	153800	578191710	15750	15750	15750	15750	0
211	20241213	153700	578191710	15750	15750	15750	15750	0
212	20241213	153600	578191710	15750	15750	15750	15750	1502
213	20241213	153500	578191710	15750	15750	15750	15750	0
214	20241213	153400	578191710	15750	15750	15750	15750	0
215	20241213	153300	578191710	15750	15750	15750	15750	0
216	20241213	153200	578191710	15750	15750	15750	15750	0
217	20241213	153100	578191710	15750	15750	15750	15750	0
218	20241213	153000	578191710	15750	15750	15750	15750	1502
219	20241213	152900	554535210	15700	15700	15700	15700	0
220	20241213	152800	554535210	15700	15700	15700	15700	0
221	20241213	152700	554535210	15700	15700	15700	15700	0
222	20241213	152600	554535210	15700	15700	15700	15700	0
223	20241213	152500	554535210	15700	15700	15700	15700	0
224	20241213	152400	554535210	15700	15700	15700	15700	0
225	20241213	152300	554535210	15700	15700	15700	15700	0
226	20241213	152200	554535210	15700	15700	15700	15700	0
227	20241213	152100	554535210	15700	15700	15700	15700	0
228	20241213	152000	554535210	15700	15700	15700	15700	0
229	20241213	151900	554535210	15700	15730	15750	15700	51
230	20241213	151800	553733490	15760	15720	15760	15710	35
231	20241213	151700	553182780	15710	15740	15740	15710	112
232	20241213	151600	551421470	15750	15740	15770	15740	46
233	20241213	151500	550696860	15770	15730	15770	15730	176
234	20241213	151400	547927660	15720	15730	15730	15720	25
235	20241213	151300	547534580	15730	15740	15740	15730	67
236	20241213	151200	546480610	15740	15730	15740	15730	18
237	20241213	151100	546197400	15740	15740	15740	15730	59
238	20241213	151000	545269050	15750	15750	15760	15750	256
239	20241213	150900	541237000	15760	15700	15760	15700	468
240	20241213	150800	533870170	15720	15720	15720	15700	16
241	20241213	150700	533618690	15700	15700	15720	15700	69
242	20241213	150600	532535290	15700	15730	15730	15700	279
243	20241213	150500	528152750	15710	15730	15730	15710	11
244	20241213	150400	527979780	15720	15700	15720	15700	188
245	20241213	150300	525027700	15680	15700	15700	15680	75
246	20241213	150200	523850940	15680	15680	15690	15680	312
247	20241213	150100	518958400	15680	15670	15680	15660	73
248	20241213	150000	517814060	15670	15660	15670	15660	126
249	20241213	145900	515840830	15670	15660	15670	15660	43
250	20241213	145800	515167340	15660	15660	15670	15660	61
251	20241213	145700	514212000	15670	15660	15670	15660	23
252	20241213	145600	513851710	15660	15660	15680	15660	69
253	20241213	145500	512770490	15660	15680	15680	15660	55
254	20241213	145400	511908500	15680	15670	15680	15660	21
255	20241213	145300	511579450	15660	15660	15660	15650	90
256	20241213	145200	510170060	15680	15660	15680	15660	22
257	20241213	145100	509825370	15660	15670	15680	15660	82
258	20241213	145000	508540560	15670	15670	15670	15660	71
259	20241213	144900	507428050	15670	15660	15680	15660	37
260	20241213	144800	506848260	15660	15650	15670	15650	57
261	20241213	144700	505955650	15660	15650	15660	15650	82
262	20241213	144600	504671800	15650	15670	15670	15650	73
263	20241213	144500	503528530	15670	15650	15670	15650	24
264	20241213	144400	503152730	15670	15670	15670	15650	36
265	20241213	144300	502589110	15650	15650	15670	15650	618
266	20241213	144200	492915780	15660	15650	15660	15650	38
267	20241213	144100	492320890	15650	15650	15660	15650	22
268	20241213	144000	491976540	15660	15650	15660	15650	53
269	20241213	143900	491146990	15650	15650	15660	15650	121
270	20241213	143800	489253120	15650	15650	15660	15650	21
271	20241213	143700	488924400	15660	15650	15660	15650	45
272	20241213	143600	488220050	15650	15660	15660	15650	127
273	20241213	143500	486232450	15650	15660	15660	15650	25
274	20241213	143400	485841060	15650	15660	15670	15650	43
275	20241213	143300	485167710	15660	15670	15670	15660	84
276	20241213	143200	483852220	15660	15650	15670	15650	82
277	20241213	143100	482568390	15650	15640	15660	15640	153
278	20241213	143000	480174080	15650	15640	15650	15640	34
279	20241213	142900	479642220	15640	15660	15660	15630	86
280	20241213	142800	478296500	15630	15640	15660	15630	46
281	20241213	142700	477577030	15630	15630	15660	15630	42
282	20241213	142600	476919960	15670	15670	15680	15670	104
283	20241213	142500	475290210	15670	15680	15690	15670	55
284	20241213	142400	474427910	15680	15680	15690	15680	49
285	20241213	142300	473659520	15670	15670	15680	15670	129
286	20241213	142200	471637760	15680	15670	15680	15670	47
287	20241213	142100	470901140	15670	15670	15680	15670	65
288	20241213	142000	469882530	15670	15620	15680	15610	807
289	20241213	141900	457244660	15610	15610	15630	15610	64
290	20241213	141800	456245320	15610	15600	15610	15600	126
291	20241213	141700	454278710	15600	15620	15620	15600	89
292	20241213	141600	452889960	15600	15600	15620	15600	171
293	20241213	141500	450221470	15600	15620	15620	15600	119
294	20241213	141400	448363370	15600	15590	15610	15580	681
295	20241213	141300	437742910	15590	15580	15590	15580	113
296	20241213	141200	435982210	15590	15570	15590	15570	72
297	20241213	141100	434860480	15570	15540	15570	15540	802
298	20241213	141000	422384390	15550	15530	15550	15530	59
299	20241213	140900	421468040	15530	15540	15550	15530	76
300	20241213	140800	420287020	15540	15530	15540	15530	90
301	20241213	140700	418888580	15540	15520	15540	15520	14
302	20241213	140600	418671130	15530	15540	15550	15520	250
303	20241213	140500	414788020	15530	15550	15550	15530	49
304	20241213	140400	414026600	15540	15550	15550	15540	237
305	20241213	140300	410341690	15550	15550	15560	15550	66
306	20241213	140200	409315290	15550	15550	15560	15550	86
307	20241213	140100	407977920	15560	15550	15560	15550	34
308	20241213	140000	407449090	15550	15560	15560	15550	32
309	20241213	135900	406951390	15550	15550	15560	15550	131
310	20241213	135800	404914320	15550	15550	15560	15550	44
311	20241213	135700	404229840	15560	15570	15580	15560	151
312	20241213	135600	401879130	15570	15600	15600	15570	838
313	20241213	135500	388815770	15600	15600	15610	15600	85
314	20241213	135400	387489760	15600	15600	15610	15600	21
315	20241213	135300	387162140	15600	15600	15610	15600	58
316	20241213	135200	386257290	15600	15600	15610	15600	145
317	20241213	135100	383995230	15600	15610	15610	15600	30
318	20241213	135000	383527210	15600	15610	15610	15600	873
319	20241213	134900	369899900	15610	15610	15620	15610	83
320	20241213	134800	368604260	15610	15610	15620	15610	79
321	20241213	134700	367371060	15610	15610	15620	15610	51
322	20241213	134600	366574880	15610	15620	15620	15610	45
323	20241213	134500	365872390	15620	15620	15630	15620	21
324	20241213	134400	365544360	15620	15620	15630	15620	84
325	20241213	134300	364232260	15620	15620	15630	15620	38
326	20241213	134200	363638690	15620	15620	15630	15620	86
327	20241213	134100	362295350	15620	15620	15630	15620	49
328	20241213	134000	361529960	15620	15620	15640	15620	14
329	20241213	133900	361311250	15620	15640	15640	15620	53
330	20241213	133800	360482890	15640	15620	15650	15620	313
331	20241213	133700	355586690	15620	15620	15630	15620	49
332	20241213	133600	354821300	15620	15620	15620	15610	150
333	20241213	133500	352478720	15620	15620	15630	15620	22
334	20241213	133400	352135070	15620	15630	15630	15620	23
335	20241213	133300	351775780	15620	15620	15630	15620	86
336	20241213	133200	350432420	15630	15620	15630	15620	109
337	20241213	133100	348729810	15620	15620	15630	15620	51
338	20241213	133000	347933020	15620	15620	15630	15620	33
339	20241213	132900	347417550	15620	15620	15620	15620	118
340	20241213	132800	345574390	15620	15620	15620	15620	37
341	20241213	132700	344996450	15620	15620	15630	15620	18
342	20241213	132600	344715280	15620	15620	15620	15620	52
343	20241213	132500	343903040	15620	15620	15620	15620	165
344	20241213	132400	341325740	15620	15620	15630	15620	35
345	20241213	132300	340779010	15620	15620	15630	15620	88
346	20241213	132200	339403790	15620	15620	15620	15610	156
347	20241213	132100	336967080	15620	15610	15620	15610	188
348	20241213	132000	334030630	15620	15610	15620	15610	105
349	20241213	131900	332391520	15610	15630	15630	15610	331
350	20241213	131800	327222500	15630	15640	15640	15630	42
351	20241213	131700	326565940	15630	15630	15630	15630	179
352	20241213	131600	323768170	15630	15650	15650	15630	1651
353	20241213	131500	297933240	15650	15650	15650	15650	128
354	20241213	131400	295930040	15650	15650	15660	15650	23
355	20241213	131300	295570020	15650	15660	15660	15650	29
356	20241213	131200	295116120	15650	15650	15650	15650	69
357	20241213	131100	294036270	15650	15660	15660	15650	33
358	20241213	131000	293519690	15670	15660	15680	15660	144
359	20241213	130900	291263300	15660	15650	15660	15650	332
360	20241213	130800	286066430	15650	15650	15660	15650	27
361	20241213	130700	285643780	15650	15650	15660	15650	49
362	20241213	130600	284876920	15650	15650	15650	15650	29
363	20241213	130500	284423070	15660	15660	15660	15650	60
364	20241213	130400	283483560	15660	15660	15660	15660	39
365	20241213	130300	282872820	15660	15660	15660	15660	59
366	20241213	130200	281948880	15660	15660	15660	15660	86
367	20241213	130100	280602120	15660	15660	15670	15660	6
368	20241213	130000	280508150	15660	15670	15670	15660	51
369	20241213	125900	279709420	15660	15650	15660	15650	93
370	20241213	125800	278253050	15650	15650	15660	15650	80
371	20241213	125700	277001040	15650	15660	15660	15650	16
372	20241213	125600	276750490	15660	15660	15670	15660	665
373	20241213	125500	266336580	15660	15660	15670	15660	96
374	20241213	125400	264833210	15660	15660	15670	15660	15
375	20241213	125300	264598290	15660	15660	15670	15660	38
376	20241213	125200	264003200	15660	15680	15680	15660	81
377	20241213	125100	262734210	15670	15670	15670	15670	45
378	20241213	125000	262029060	15670	15670	15680	15670	8
379	20241213	124900	261903660	15670	15680	15680	15670	1372
380	20241213	124800	240399280	15680	15680	15690	15680	74
381	20241213	124700	239238880	15680	15690	15690	15680	15
382	20241213	124600	239003640	15680	15680	15680	15680	42
383	20241213	124500	238345080	15690	15690	15690	15680	105
384	20241213	124400	236698610	15680	15700	15700	15680	346
385	20241213	124300	231272830	15690	15690	15690	15690	22
386	20241213	124200	230927650	15690	15710	15710	15680	76
387	20241213	124100	229734060	15710	15720	15720	15710	32
388	20241213	124000	229231330	15710	15710	15710	15710	29
389	20241213	123900	228775740	15710	15710	15720	15710	23
390	20241213	123800	228414300	15710	15710	15710	15710	115
391	20241213	123700	226607650	15710	15710	15720	15710	29
392	20241213	123600	226152050	15710	15710	15720	15710	8
393	20241213	123500	226026360	15710	15720	15720	15710	102
394	20241213	123400	224423260	15730	15700	15730	15700	159
395	20241213	123300	221925940	15690	15690	15690	15680	110
396	20241213	123200	220200330	15690	15680	15690	15680	17
397	20241213	123100	219933760	15680	15680	15700	15680	30
398	20241213	123000	219463310	15680	15690	15690	15680	44
399	20241213	122900	218773290	15680	15680	15680	15680	11
400	20241213	122800	218600810	15680	15680	15700	15680	97
401	20241213	122700	217079830	15680	15680	15690	15680	16
402	20241213	122600	216828940	15690	15680	15700	15680	127
403	20241213	122500	214836760	15690	15690	15700	15680	9
404	20241213	122400	214695560	15690	15680	15770	15680	100
405	20241213	122300	213125570	15680	15690	15690	15680	60
406	20241213	122200	212184250	15690	15690	15700	15690	8
407	20241213	122100	212058720	15690	15690	15700	15690	95
408	20241213	122000	210568160	15690	15690	15700	15690	9
409	20241213	121900	210426930	15690	15670	15760	15670	197
410	20241213	121800	207333160	15680	15670	15680	15670	76
411	20241213	121700	206142230	15680	15680	15690	15670	41
412	20241213	121600	205499600	15680	15660	15680	15660	98
413	20241213	121500	203963090	15660	15660	15670	15660	154
414	20241213	121400	201551010	15660	15670	15670	15660	6
415	20241213	121300	201457010	15660	15660	15660	15660	52
416	20241213	121200	200642690	15660	15670	15670	15660	48
417	20241213	121100	199890660	15670	15670	15680	15670	86
418	20241213	121000	198543030	15670	15670	15680	15670	46
419	20241213	120900	197821900	15670	15670	15680	15670	37
420	20241213	120800	197242090	15660	15670	15670	15660	125
421	20241213	120700	195283480	15670	15670	15680	15670	54
422	20241213	120600	194437290	15670	15680	15680	15670	12
423	20241213	120500	194249240	15670	15670	15670	15670	68
424	20241213	120400	193183680	15670	15670	15680	15670	69
425	20241213	120300	192102440	15670	15670	15680	15670	28
426	20241213	120200	191663670	15670	15670	15670	15670	20
427	20241213	120100	191350270	15670	15670	15680	15670	130
428	20241213	120000	189313110	15670	15680	15680	15670	16
429	20241213	115900	189062310	15680	15670	15680	15670	101
430	20241213	115800	187479630	15670	15670	15680	15670	170
431	20241213	115700	184815720	15680	15670	15680	15670	111
432	20241213	115600	183076100	15670	15670	15680	15670	91
433	20241213	115500	181650120	15670	15670	15680	15670	83
434	20241213	115400	180349500	15680	15670	15680	15670	5
435	20241213	115300	180271140	15670	15680	15690	15670	800
436	20241213	115200	167733040	15680	15680	15680	15680	90
437	20241213	115100	166321840	15670	15680	15680	15670	30
438	20241213	115000	165851550	15680	15680	15680	15670	157
439	20241213	114900	163389940	15670	15670	15670	15670	68
440	20241213	114800	162324380	15680	15670	15680	15670	89
441	20241213	114700	160929730	15670	15670	15680	15670	32
442	20241213	114600	160428280	15670	15670	15670	15670	67
443	20241213	114500	159378390	15680	15670	15680	15670	29
444	20241213	114400	158923950	15680	15690	15690	15670	27
445	20241213	114300	158500760	15680	15670	15680	15670	60
446	20241213	114200	157560210	15670	15670	15680	15670	69
447	20241213	114100	156478970	15680	15680	15680	15670	92
448	20241213	114000	155037220	15670	15670	15680	15670	32
449	20241213	113900	154535770	15670	15670	15680	15670	36
450	20241213	113800	153971640	15670	15670	15670	15670	169
451	20241213	113700	151323410	15670	15670	15680	15670	59
452	20241213	113600	150398870	15670	15670	15680	15670	20
453	20241213	113500	150085460	15670	15670	15670	15670	81
454	20241213	113400	148816190	15670	15670	15680	15670	103
455	20241213	113300	147202170	15670	15670	15680	15670	21
456	20241213	113200	146873090	15670	15670	15670	15670	23
457	20241213	113100	146512680	15670	15670	15680	15670	145
458	20241213	113000	144240520	15670	15670	15670	15670	27
459	20241213	112900	143817430	15680	15670	15680	15670	15
460	20241213	112800	143582350	15670	15680	15680	15670	118
461	20241213	112700	141733150	15670	15670	15670	15670	56
462	20241213	112600	140855630	15670	15680	15680	15670	67
463	20241213	112500	139805530	15670	15670	15680	15670	33
464	20241213	112400	139288290	15670	15680	15680	15670	81
465	20241213	112300	138018910	15680	15670	15700	15670	42
466	20241213	112200	137360140	15680	15670	15680	15670	66
467	20241213	112100	136325640	15670	15670	15670	15670	71
468	20241213	112000	135213070	15670	15680	15680	15670	442
469	20241213	111900	128282920	15680	15680	15680	15680	47
470	20241213	111800	127545960	15680	15680	15690	15680	8
471	20241213	111700	127420510	15680	15670	15680	15670	117
472	20241213	111600	125586090	15680	15680	15680	15680	13
473	20241213	111500	125382250	15690	15680	15690	15680	10
474	20241213	111400	125225440	15680	15680	15690	15680	71
475	20241213	111300	124112150	15690	15680	15690	15680	18
476	20241213	111200	123829900	15670	15680	15680	15670	344
477	20241213	111100	118436210	15670	15670	15670	15670	72
478	20241213	111000	117307970	15680	15680	15680	15670	25
479	20241213	110900	116916070	15670	15670	15680	15670	40
480	20241213	110800	116289250	15670	15680	15680	15670	55
481	20241213	110700	115426900	15670	15670	15680	15670	74
482	20241213	110600	114267310	15670	15670	15680	15670	12
483	20241213	110500	114079260	15670	15670	15670	15670	43
484	20241213	110400	113405450	15680	15670	15680	15670	83
485	20241213	110300	112104830	15670	15680	15680	15670	15
486	20241213	110200	111869770	15670	15670	15670	15670	12
487	20241213	110100	111681730	15670	15680	15680	15670	55
488	20241213	110000	110819720	15680	15680	15680	15680	2
489	20241213	105900	110788360	15690	15680	15690	15680	35
490	20241213	105800	110239530	15680	15670	15680	15670	60
491	20241213	105700	109299010	15670	15670	15670	15670	297
492	20241213	105600	104645020	15680	15670	15680	15670	15
493	20241213	105500	104409950	15680	15680	15680	15680	1
494	20241213	105400	104394270	15680	15670	15680	15670	115
495	20241213	105300	102592020	15670	15670	15680	15670	8
496	20241213	105200	102466650	15670	15680	15680	15670	8
497	20241213	105100	102341280	15670	15670	15670	15670	69
498	20241213	105000	101260050	15670	15680	15680	15670	26
499	20241213	104900	100852620	15670	15670	15690	15670	16
500	20241213	104800	100601700	15690	15670	15690	15670	31
501	20241213	104700	100115780	15670	15680	15680	15670	223
502	20241213	104600	96621340	15680	15680	15680	15680	0
503	20241213	104500	96621340	15680	15680	15690	15680	6
504	20241213	104400	96527250	15680	15680	15680	15670	96
505	20241213	104300	95022670	15670	15680	15680	15670	25
506	20241213	104200	94630720	15680	15670	15680	15670	37
507	20241213	104100	94050660	15670	15670	15670	15670	12
508	20241213	104000	93862620	15680	15670	15680	15670	70
509	20241213	103900	92765710	15670	15670	15680	15670	40
510	20241213	103800	92138900	15670	15670	15670	15670	10
511	20241213	103700	91982200	15680	15670	15680	15670	87
512	20241213	103600	90618900	15670	15670	15680	15670	9
513	20241213	103500	90477860	15680	15690	15690	15680	30
514	20241213	103400	90007440	15680	15680	15690	15680	76
515	20241213	103300	88815750	15680	15690	15690	15680	23
516	20241213	103200	88455100	15680	15680	15680	15680	54
517	20241213	103100	87608380	15680	15670	15680	15670	29
518	20241213	103000	87153720	15670	15670	15670	15670	78
519	20241213	102900	85931460	15670	15670	15680	15670	15
520	20241213	102800	85696400	15680	15680	15690	15680	21
521	20241213	102700	85367110	15690	15680	15690	15680	74
522	20241213	102600	84206730	15700	15700	15700	15700	1
523	20241213	102500	84191030	15690	15690	15710	15690	36
524	20241213	102400	83625700	15680	15700	15710	15680	140
525	20241213	102300	81428300	15700	15680	15710	15680	48
526	20241213	102200	80674980	15680	15690	15690	15680	4
527	20241213	102100	80612250	15700	15670	15700	15670	155
528	20241213	102000	78180520	15670	15670	15680	15670	130
529	20241213	101900	76143410	15670	15670	15670	15670	12
530	20241213	101800	75955370	15680	15670	15680	15670	19
531	20241213	101700	75657630	15670	15670	15680	15670	108
532	20241213	101600	73965260	15670	15670	15670	15670	14
533	20241213	101500	73745880	15680	15680	15680	15670	14
534	20241213	101400	73526440	15670	15680	15690	15670	82
535	20241213	101300	72240680	15680	15680	15680	15680	124
536	20241213	101200	70296360	15680	15680	15690	15680	9
537	20241213	101100	70155230	15680	15680	15680	15680	10
538	20241213	101000	69998430	15690	15680	15690	15680	106
539	20241213	100900	68336340	15690	15690	15690	15690	6
540	20241213	100800	68242200	15680	15680	15680	15680	10
541	20241213	100700	68085400	15690	15690	15690	15680	82
542	20241213	100600	66799610	15680	15690	15690	15680	42
543	20241213	100500	66141040	15680	15680	15690	15680	13
544	20241213	100400	65937190	15700	15690	15700	15690	21
545	20241213	100300	65607690	15680	15690	15690	15680	82
546	20241213	100200	64321920	15690	15690	15690	15690	18
547	20241213	100100	64039500	15700	15680	15700	15680	72
548	20241213	100000	62909930	15680	15680	15680	15680	77
549	20241213	095900	61702570	15690	15690	15690	15680	13
550	20241213	095800	61498620	15680	15690	15690	15680	32
551	20241213	095700	60996850	15700	15700	15700	15680	153
552	20241213	095600	58596530	15710	15700	15710	15700	6
553	20241213	095500	58502320	15710	15720	15720	15700	130
554	20241213	095400	56460040	15710	15720	15720	15710	133
555	20241213	095300	54370340	15720	15720	15730	15720	76
556	20241213	095200	53175610	15720	15740	15740	15720	9
557	20241213	095100	53034110	15740	15740	15740	15730	51
558	20241213	095000	52231420	15750	15750	15750	15740	78
559	20241213	094900	51003590	15760	15760	15760	15760	27
560	20241213	094800	50578070	15760	15770	15770	15750	541
561	20241213	094700	42054140	15770	15760	15780	15760	131
562	20241213	094600	39988880	15760	15760	15770	15760	80
563	20241213	094500	38727580	15760	15770	15770	15760	4
564	20241213	094400	38664520	15760	15780	15780	15760	189
565	20241213	094300	35685140	15770	15760	15780	15760	53
566	20241213	094200	34849480	15760	15760	15770	15760	14
567	20241213	094100	34628830	15770	15770	15770	15770	26
568	20241213	094000	34218810	15770	15780	15790	15770	226
569	20241213	093900	30652730	15780	15780	15790	15780	17
570	20241213	093800	30384460	15780	15780	15790	15780	14
571	20241213	093700	30163530	15780	15780	15790	15780	16
572	20241213	093600	29911040	15790	15800	15800	15790	135
573	20241213	093500	27779380	15790	15790	15790	15790	16
574	20241213	093400	27526740	15800	15800	15800	15800	3
575	20241213	093300	27479340	15790	15800	15800	15780	114
576	20241213	093200	25679660	15800	15790	15800	15790	4
577	20241213	093100	25616480	15780	15790	15790	15780	9
578	20241213	093000	25474410	15790	15790	15790	15790	12
579	20241213	092900	25284930	15790	15790	15790	15780	16
580	20241213	092800	25032320	15800	15800	15810	15800	203
581	20241213	092700	21824900	15800	15780	15800	15780	3
582	20241213	092600	21777520	15800	15790	15800	15790	34
583	20241213	092500	21240530	15780	15790	15790	15780	35
584	20241213	092400	20688210	15790	15790	15790	15790	0
585	20241213	092300	20688210	15790	15780	15790	15780	12
586	20241213	092200	20498830	15790	15790	15790	15790	1
587	20241213	092100	20483040	15790	15800	15800	15790	7
588	20241213	092000	20372500	15800	15790	15800	15790	22
589	20241213	091900	20025110	15790	15790	15790	15790	2
590	20241213	091800	19993530	15790	15790	15790	15780	20
591	20241213	091700	19677770	15800	15790	15800	15790	4
592	20241213	091600	19614600	15800	15800	15800	15800	2
593	20241213	091500	19583000	15810	15810	15810	15810	0
594	20241213	091400	19583000	15810	15800	15810	15800	22
595	20241213	091300	19235380	15800	15800	15830	15800	50
596	20241213	091200	18445290	15800	15800	15800	15800	1
597	20241213	091100	18429490	15800	15800	15800	15800	2
598	20241213	091000	18397890	15800	15810	15810	15790	128
599	20241213	090900	16376180	15800	15820	15820	15800	52
600	20241213	090800	15554190	15820	15820	15830	15820	37
601	20241213	090700	14968830	15820	15850	15850	15820	456
602	20241213	090600	7744510	15850	15860	15860	15850	18
603	20241213	090500	7459150	15860	15860	15870	15860	177
604	20241213	090400	4651920	15860	15860	15860	15860	4
605	20241213	090300	4588480	15900	15860	15900	15860	88
606	20241213	090200	3189320	15860	15860	15860	15860	11
607	20241213	090100	3014860	15850	15850	15850	15850	0
608	20241213	090000	3014860	15850	15870	15870	15850	190