KissMeData/019440/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190600	82274360	13570	13570	13570	13570	118
3	20241205	190500	82274360	13570	13570	13570	13570	0
4	20241205	190400	82274360	13570	13570	13570	13570	0
5	20241205	190300	82274360	13570	13570	13570	13570	0
6	20241205	190200	82274360	13570	13570	13570	13570	0
7	20241205	190100	82274360	13570	13570	13570	13570	0
8	20241205	190000	82274360	13570	13570	13570	13570	0
9	20241205	185900	82274360	13570	13570	13570	13570	0
10	20241205	185800	82274360	13570	13570	13570	13570	0
11	20241205	185700	82274360	13570	13570	13570	13570	0
12	20241205	185600	82274360	13570	13570	13570	13570	0
13	20241205	185500	82274360	13570	13570	13570	13570	0
14	20241205	185400	82274360	13570	13570	13570	13570	0
15	20241205	185300	82274360	13570	13570	13570	13570	0
16	20241205	185200	82274360	13570	13570	13570	13570	0
17	20241205	185100	82274360	13570	13570	13570	13570	0
18	20241205	185000	82274360	13570	13570	13570	13570	0
19	20241205	184900	82274360	13570	13570	13570	13570	0
20	20241205	184800	82274360	13570	13570	13570	13570	0
21	20241205	184700	82274360	13570	13570	13570	13570	0
22	20241205	184600	82274360	13570	13570	13570	13570	0
23	20241205	184500	82274360	13570	13570	13570	13570	0
24	20241205	184400	82274360	13570	13570	13570	13570	0
25	20241205	184300	82274360	13570	13570	13570	13570	0
26	20241205	184200	82274360	13570	13570	13570	13570	0
27	20241205	184100	82274360	13570	13570	13570	13570	0
28	20241205	184000	82274360	13570	13570	13570	13570	0
29	20241205	183900	82274360	13570	13570	13570	13570	0
30	20241205	183800	82274360	13570	13570	13570	13570	0
31	20241205	183700	82274360	13570	13570	13570	13570	0
32	20241205	183600	82274360	13570	13570	13570	13570	118
33	20241205	183500	82274360	13570	13570	13570	13570	0
34	20241205	183400	82274360	13570	13570	13570	13570	0
35	20241205	183300	82274360	13570	13570	13570	13570	0
36	20241205	183200	82274360	13570	13570	13570	13570	0
37	20241205	183100	82274360	13570	13570	13570	13570	0
38	20241205	183000	82274360	13570	13570	13570	13570	0
39	20241205	182900	82274360	13570	13570	13570	13570	0
40	20241205	182800	82274360	13570	13570	13570	13570	0
41	20241205	182700	82274360	13570	13570	13570	13570	0
42	20241205	182600	82274360	13570	13570	13570	13570	0
43	20241205	182500	82274360	13570	13570	13570	13570	0
44	20241205	182400	82274360	13570	13570	13570	13570	0
45	20241205	182300	82274360	13570	13570	13570	13570	0
46	20241205	182200	82274360	13570	13570	13570	13570	0
47	20241205	182100	82274360	13570	13570	13570	13570	0
48	20241205	182000	82274360	13570	13570	13570	13570	0
49	20241205	181900	82274360	13570	13570	13570	13570	0
50	20241205	181800	82274360	13570	13570	13570	13570	0
51	20241205	181700	82274360	13570	13570	13570	13570	0
52	20241205	181600	82274360	13570	13570	13570	13570	0
53	20241205	181500	82274360	13570	13570	13570	13570	0
54	20241205	181400	82274360	13570	13570	13570	13570	0
55	20241205	181300	82274360	13570	13570	13570	13570	0
56	20241205	181200	82274360	13570	13570	13570	13570	0
57	20241205	181100	82274360	13570	13570	13570	13570	0
58	20241205	181000	82274360	13570	13570	13570	13570	0
59	20241205	180900	82274360	13570	13570	13570	13570	0
60	20241205	180800	82274360	13570	13570	13570	13570	0
61	20241205	180700	82274360	13570	13570	13570	13570	0
62	20241205	180600	82274360	13570	13570	13570	13570	118
63	20241205	180500	82274360	13570	13570	13570	13570	0
64	20241205	180400	82274360	13570	13570	13570	13570	0
65	20241205	180300	82274360	13570	13570	13570	13570	0
66	20241205	180200	82274360	13570	13570	13570	13570	0
67	20241205	180100	82274360	13570	13570	13570	13570	0
68	20241205	180000	82274360	13570	13570	13570	13570	0
69	20241205	175900	82274360	13570	13570	13570	13570	0
70	20241205	175800	82274360	13570	13570	13570	13570	0
71	20241205	175700	82274360	13570	13570	13570	13570	0
72	20241205	175600	82274360	13570	13570	13570	13570	0
73	20241205	175500	82274360	13570	13570	13570	13570	0
74	20241205	175400	82274360	13570	13570	13570	13570	0
75	20241205	175300	82274360	13570	13570	13570	13570	0
76	20241205	175200	82274360	13570	13570	13570	13570	0
77	20241205	175100	82274360	13570	13570	13570	13570	0
78	20241205	175000	82274360	13570	13570	13570	13570	0
79	20241205	174900	82274360	13570	13570	13570	13570	0
80	20241205	174800	82274360	13570	13570	13570	13570	0
81	20241205	174700	82274360	13570	13570	13570	13570	0
82	20241205	174600	82274360	13570	13570	13570	13570	0
83	20241205	174500	82274360	13570	13570	13570	13570	0
84	20241205	174400	82274360	13570	13570	13570	13570	0
85	20241205	174300	82274360	13570	13570	13570	13570	0
86	20241205	174200	82274360	13570	13570	13570	13570	0
87	20241205	174100	82274360	13570	13570	13570	13570	0
88	20241205	174000	82274360	13570	13570	13570	13570	0
89	20241205	173900	82274360	13570	13570	13570	13570	0
90	20241205	173800	82274360	13570	13570	13570	13570	0
91	20241205	173700	82274360	13570	13570	13570	13570	0
92	20241205	173600	82274360	13570	13570	13570	13570	118
93	20241205	173500	82274360	13570	13570	13570	13570	0
94	20241205	173400	82274360	13570	13570	13570	13570	0
95	20241205	173300	82274360	13570	13570	13570	13570	0
96	20241205	173200	82274360	13570	13570	13570	13570	0
97	20241205	173100	82274360	13570	13570	13570	13570	0
98	20241205	173000	82274360	13570	13570	13570	13570	0
99	20241205	172900	82274360	13570	13570	13570	13570	0
100	20241205	172800	82274360	13570	13570	13570	13570	0
101	20241205	172700	82274360	13570	13570	13570	13570	0
102	20241205	172600	82274360	13570	13570	13570	13570	0
103	20241205	172500	82274360	13570	13570	13570	13570	0
104	20241205	172400	82274360	13570	13570	13570	13570	0
105	20241205	172300	82274360	13570	13570	13570	13570	0
106	20241205	172200	82274360	13570	13570	13570	13570	0
107	20241205	172100	82274360	13570	13570	13570	13570	0
108	20241205	172000	82274360	13570	13570	13570	13570	0
109	20241205	171900	82274360	13570	13570	13570	13570	0
110	20241205	171800	82274360	13570	13570	13570	13570	0
111	20241205	171700	82274360	13570	13570	13570	13570	0
112	20241205	171600	82274360	13570	13570	13570	13570	0
113	20241205	171500	82274360	13570	13570	13570	13570	0
114	20241205	171400	82274360	13570	13570	13570	13570	0
115	20241205	171300	82274360	13570	13570	13570	13570	0
116	20241205	171200	82274360	13570	13570	13570	13570	0
117	20241205	171100	82274360	13570	13570	13570	13570	0
118	20241205	171000	82274360	13570	13570	13570	13570	0
119	20241205	170900	82274360	13570	13570	13570	13570	0
120	20241205	170800	82274360	13570	13570	13570	13570	0
121	20241205	170700	82274360	13570	13570	13570	13570	0
122	20241205	170600	82274360	13570	13570	13570	13570	118
123	20241205	170500	82274360	13570	13570	13570	13570	0
124	20241205	170400	82274360	13570	13570	13570	13570	0
125	20241205	170300	82274360	13570	13570	13570	13570	0
126	20241205	170200	82274360	13570	13570	13570	13570	0
127	20241205	170100	82274360	13570	13570	13570	13570	0
128	20241205	170000	82274360	13570	13570	13570	13570	0
129	20241205	165900	82274360	13570	13570	13570	13570	0
130	20241205	165800	82274360	13570	13570	13570	13570	0
131	20241205	165700	82274360	13570	13570	13570	13570	0
132	20241205	165600	82274360	13570	13570	13570	13570	0
133	20241205	165500	82274360	13570	13570	13570	13570	0
134	20241205	165400	82274360	13570	13570	13570	13570	0
135	20241205	165300	82274360	13570	13570	13570	13570	0
136	20241205	165200	82274360	13570	13570	13570	13570	0
137	20241205	165100	82274360	13570	13570	13570	13570	0
138	20241205	165000	82274360	13570	13570	13570	13570	0
139	20241205	164900	82274360	13570	13570	13570	13570	0
140	20241205	164800	82274360	13570	13570	13570	13570	0
141	20241205	164700	82274360	13570	13570	13570	13570	0
142	20241205	164600	82274360	13570	13570	13570	13570	0
143	20241205	164500	82274360	13570	13570	13570	13570	0
144	20241205	164400	82274360	13570	13570	13570	13570	0
145	20241205	164300	82274360	13570	13570	13570	13570	0
146	20241205	164200	82274360	13570	13570	13570	13570	0
147	20241205	164100	82274360	13570	13570	13570	13570	0
148	20241205	164000	82274360	13570	13570	13570	13570	0
149	20241205	163900	82274360	13570	13570	13570	13570	0
150	20241205	163800	82274360	13570	13570	13570	13570	0
151	20241205	163700	82274360	13570	13570	13570	13570	0
152	20241205	163600	82274360	13570	13570	13570	13570	118
153	20241205	163500	82274360	13570	13570	13570	13570	0
154	20241205	163400	82274360	13570	13570	13570	13570	0
155	20241205	163300	82274360	13570	13570	13570	13570	0
156	20241205	163200	82274360	13570	13570	13570	13570	0
157	20241205	163100	82274360	13570	13570	13570	13570	0
158	20241205	163000	82274360	13570	13570	13570	13570	0
159	20241205	162900	82274360	13570	13570	13570	13570	0
160	20241205	162800	82274360	13570	13570	13570	13570	0
161	20241205	162700	82274360	13570	13570	13570	13570	0
162	20241205	162600	82274360	13570	13570	13570	13570	0
163	20241205	162500	82274360	13570	13570	13570	13570	0
164	20241205	162400	82274360	13570	13570	13570	13570	0
165	20241205	162300	82274360	13570	13570	13570	13570	0
166	20241205	162200	82274360	13570	13570	13570	13570	0
167	20241205	162100	82274360	13570	13570	13570	13570	0
168	20241205	162000	82274360	13570	13570	13570	13570	0
169	20241205	161900	82274360	13570	13570	13570	13570	0
170	20241205	161800	82274360	13570	13570	13570	13570	0
171	20241205	161700	82274360	13570	13570	13570	13570	0
172	20241205	161600	82274360	13570	13570	13570	13570	0
173	20241205	161500	82274360	13570	13570	13570	13570	0
174	20241205	161400	82274360	13570	13570	13570	13570	0
175	20241205	161300	82274360	13570	13570	13570	13570	0
176	20241205	161200	82274360	13570	13570	13570	13570	0
177	20241205	161100	82274360	13570	13570	13570	13570	0
178	20241205	161000	82274360	13570	13570	13570	13570	0
179	20241205	160900	82274360	13570	13570	13570	13570	0
180	20241205	160800	82274360	13570	13570	13570	13570	0
181	20241205	160700	82274360	13570	13570	13570	13570	0
182	20241205	160600	82274360	13570	13570	13570	13570	118
183	20241205	160500	82274360	13570	13570	13570	13570	0
184	20241205	160400	82274360	13570	13570	13570	13570	0
185	20241205	160300	82274360	13570	13570	13570	13570	0
186	20241205	160200	82274360	13570	13570	13570	13570	0
187	20241205	160100	82274360	13570	13570	13570	13570	0
188	20241205	160000	82274360	13570	13570	13570	13570	0
189	20241205	155900	82274360	13570	13570	13570	13570	0
190	20241205	155800	82274360	13570	13570	13570	13570	0
191	20241205	155700	82274360	13570	13570	13570	13570	0
192	20241205	155600	82274360	13570	13570	13570	13570	0
193	20241205	155500	82274360	13570	13570	13570	13570	0
194	20241205	155400	82274360	13570	13570	13570	13570	0
195	20241205	155300	82274360	13570	13570	13570	13570	0
196	20241205	155200	82274360	13570	13570	13570	13570	0
197	20241205	155100	82274360	13570	13570	13570	13570	0
198	20241205	155000	82274360	13570	13570	13570	13570	0
199	20241205	154900	82274360	13570	13570	13570	13570	0
200	20241205	154800	82274360	13570	13570	13570	13570	0
201	20241205	154700	82274360	13570	13570	13570	13570	0
202	20241205	154600	82274360	13570	13570	13570	13570	0
203	20241205	154500	82274360	13570	13570	13570	13570	0
204	20241205	154400	82274360	13570	13570	13570	13570	0
205	20241205	154300	82274360	13570	13570	13570	13570	0
206	20241205	154200	82274360	13570	13570	13570	13570	0
207	20241205	154100	82274360	13570	13570	13570	13570	0
208	20241205	154000	82274360	13570	13570	13570	13570	0
209	20241205	153900	82274360	13570	13570	13570	13570	0
210	20241205	153800	82274360	13570	13570	13570	13570	0
211	20241205	153700	82274360	13570	13570	13570	13570	0
212	20241205	153600	82274360	13570	13570	13570	13570	118
213	20241205	153500	82274360	13570	13570	13570	13570	0
214	20241205	153400	82274360	13570	13570	13570	13570	0
215	20241205	153300	82274360	13570	13570	13570	13570	0
216	20241205	153200	82274360	13570	13570	13570	13570	0
217	20241205	153100	82274360	13570	13570	13570	13570	0
218	20241205	153000	82274360	13570	13570	13570	13570	118
219	20241205	152900	80673100	13620	13620	13620	13620	0
220	20241205	152800	80673100	13620	13620	13620	13620	0
221	20241205	152700	80673100	13620	13620	13620	13620	0
222	20241205	152600	80673100	13620	13620	13620	13620	0
223	20241205	152500	80673100	13620	13620	13620	13620	0
224	20241205	152400	80673100	13620	13620	13620	13620	0
225	20241205	152300	80673100	13620	13620	13620	13620	0
226	20241205	152200	80673100	13620	13620	13620	13620	0
227	20241205	152100	80673100	13620	13620	13620	13620	0
228	20241205	152000	80673100	13620	13620	13620	13620	0
229	20241205	151900	80673100	13620	13620	13620	13620	0
230	20241205	151800	80673100	13620	13620	13620	13620	0
231	20241205	151700	80673100	13620	13620	13620	13620	7
232	20241205	151600	80577760	13570	13570	13570	13570	0
233	20241205	151500	80577760	13570	13570	13570	13570	0
234	20241205	151400	80577760	13570	13570	13620	13570	62
235	20241205	151300	79736370	13560	13560	13560	13560	0
236	20241205	151200	79736370	13560	13560	13560	13560	0
237	20241205	151100	79736370	13560	13560	13560	13560	0
238	20241205	151000	79736370	13560	13560	13560	13560	0
239	20241205	150900	79736370	13560	13560	13560	13560	0
240	20241205	150800	79736370	13560	13560	13560	13560	0
241	20241205	150700	79736370	13560	13560	13560	13560	6
242	20241205	150600	79655010	13620	13620	13620	13620	0
243	20241205	150500	79655010	13620	13620	13620	13620	0
244	20241205	150400	79655010	13620	13620	13620	13620	0
245	20241205	150300	79655010	13620	13620	13620	13620	0
246	20241205	150200	79655010	13620	13620	13620	13620	0
247	20241205	150100	79655010	13620	13620	13620	13620	0
248	20241205	150000	79655010	13620	13620	13620	13620	1
249	20241205	145900	79641390	13620	13620	13620	13620	4
250	20241205	145800	79586910	13560	13560	13560	13560	0
251	20241205	145700	79586910	13560	13560	13560	13560	0
252	20241205	145600	79586910	13560	13560	13560	13560	0
253	20241205	145500	79586910	13560	13560	13560	13560	0
254	20241205	145400	79586910	13560	13560	13560	13560	0
255	20241205	145300	79586910	13560	13560	13560	13560	0
256	20241205	145200	79586910	13560	13560	13560	13560	0
257	20241205	145100	79586910	13560	13560	13560	13560	0
258	20241205	145000	79586910	13560	13560	13560	13560	0
259	20241205	144900	79586910	13560	13560	13560	13560	0
260	20241205	144800	79586910	13560	13560	13560	13560	0
261	20241205	144700	79586910	13560	13560	13560	13560	0
262	20241205	144600	79586910	13560	13560	13560	13560	0
263	20241205	144500	79586910	13560	13560	13560	13560	0
264	20241205	144400	79586910	13560	13560	13560	13560	0
265	20241205	144300	79586910	13560	13560	13560	13560	117
266	20241205	144200	78000390	13560	13560	13560	13560	0
267	20241205	144100	78000390	13560	13560	13560	13560	0
268	20241205	144000	78000390	13560	13560	13560	13560	0
269	20241205	143900	78000390	13560	13560	13560	13560	0
270	20241205	143800	78000390	13560	13580	13580	13560	534
271	20241205	143700	70754810	13570	13570	13570	13570	0
272	20241205	143600	70754810	13570	13570	13570	13570	0
273	20241205	143500	70754810	13570	13570	13570	13570	0
274	20241205	143400	70754810	13570	13570	13570	13570	0
275	20241205	143300	70754810	13570	13570	13570	13570	0
276	20241205	143200	70754810	13570	13570	13570	13570	0
277	20241205	143100	70754810	13570	13570	13570	13570	0
278	20241205	143000	70754810	13570	13580	13580	13570	36
279	20241205	142900	70266080	13560	13560	13560	13560	0
280	20241205	142800	70266080	13560	13560	13560	13560	0
281	20241205	142700	70266080	13560	13560	13560	13560	60
282	20241205	142600	69452480	13560	13560	13560	13560	0
283	20241205	142500	69452480	13560	13610	13610	13560	520
284	20241205	142400	62385330	13600	13610	13610	13600	30
285	20241205	142300	61977310	13610	13610	13610	13610	0
286	20241205	142200	61977310	13610	13610	13610	13610	0
287	20241205	142100	61977310	13610	13610	13610	13610	0
288	20241205	142000	61977310	13610	13610	13610	13610	0
289	20241205	141900	61977310	13610	13610	13610	13610	0
290	20241205	141800	61977310	13610	13610	13610	13610	0
291	20241205	141700	61977310	13610	13610	13610	13610	0
292	20241205	141600	61977310	13610	13610	13610	13610	1
293	20241205	141500	61963700	13620	13620	13620	13620	0
294	20241205	141400	61963700	13620	13620	13620	13620	2
295	20241205	141300	61936460	13610	13610	13610	13610	0
296	20241205	141200	61936460	13610	13610	13610	13610	0
297	20241205	141100	61936460	13610	13610	13610	13610	0
298	20241205	141000	61936460	13610	13610	13610	13610	0
299	20241205	140900	61936460	13610	13610	13610	13610	0
300	20241205	140800	61936460	13610	13610	13610	13610	0
301	20241205	140700	61936460	13610	13610	13610	13610	0
302	20241205	140600	61936460	13610	13610	13610	13610	1
303	20241205	140500	61922850	13610	13610	13610	13610	0
304	20241205	140400	61922850	13610	13610	13610	13610	0
305	20241205	140300	61922850	13610	13610	13610	13610	0
306	20241205	140200	61922850	13610	13610	13610	13610	0
307	20241205	140100	61922850	13610	13610	13610	13610	0
308	20241205	140000	61922850	13610	13610	13610	13610	0
309	20241205	135900	61922850	13610	13610	13610	13610	0
310	20241205	135800	61922850	13610	13610	13610	13610	0
311	20241205	135700	61922850	13610	13610	13610	13610	0
312	20241205	135600	61922850	13610	13610	13610	13610	0
313	20241205	135500	61922850	13610	13610	13610	13610	0
314	20241205	135400	61922850	13610	13610	13610	13610	0
315	20241205	135300	61922850	13610	13610	13610	13610	0
316	20241205	135200	61922850	13610	13610	13610	13610	0
317	20241205	135100	61922850	13610	13610	13610	13610	0
318	20241205	135000	61922850	13610	13610	13610	13610	0
319	20241205	134900	61922850	13610	13610	13610	13610	5
320	20241205	134800	61854800	13610	13610	13610	13610	0
321	20241205	134700	61854800	13610	13610	13610	13610	0
322	20241205	134600	61854800	13610	13610	13610	13610	0
323	20241205	134500	61854800	13610	13610	13610	13610	0
324	20241205	134400	61854800	13610	13610	13610	13610	1
325	20241205	134300	61841190	13610	13610	13610	13610	0
326	20241205	134200	61841190	13610	13610	13610	13610	0
327	20241205	134100	61841190	13610	13610	13610	13610	0
328	20241205	134000	61841190	13610	13610	13610	13610	0
329	20241205	133900	61841190	13610	13610	13610	13610	0
330	20241205	133800	61841190	13610	13610	13610	13610	0
331	20241205	133700	61841190	13610	13610	13610	13610	0
332	20241205	133600	61841190	13610	13610	13610	13610	0
333	20241205	133500	61841190	13610	13610	13610	13610	0
334	20241205	133400	61841190	13610	13610	13610	13610	0
335	20241205	133300	61841190	13610	13610	13610	13610	245
336	20241205	133200	58506740	13610	13610	13610	13610	0
337	20241205	133100	58506740	13610	13610	13610	13610	0
338	20241205	133000	58506740	13610	13610	13610	13610	0
339	20241205	132900	58506740	13610	13610	13610	13610	0
340	20241205	132800	58506740	13610	13610	13610	13610	6
341	20241205	132700	58425080	13620	13620	13620	13620	0
342	20241205	132600	58425080	13620	13620	13620	13620	1
343	20241205	132500	58411460	13600	13600	13600	13600	0
344	20241205	132400	58411460	13600	13600	13600	13600	0
345	20241205	132300	58411460	13600	13600	13600	13600	0
346	20241205	132200	58411460	13600	13600	13600	13600	0
347	20241205	132100	58411460	13600	13600	13600	13600	0
348	20241205	132000	58411460	13600	13600	13600	13600	0
349	20241205	131900	58411460	13600	13600	13600	13600	0
350	20241205	131800	58411460	13600	13600	13600	13600	0
351	20241205	131700	58411460	13600	13600	13600	13600	0
352	20241205	131600	58411460	13600	13600	13600	13600	0
353	20241205	131500	58411460	13600	13600	13600	13600	0
354	20241205	131400	58411460	13600	13600	13600	13600	0
355	20241205	131300	58411460	13600	13600	13600	13600	0
356	20241205	131200	58411460	13600	13610	13610	13600	262
357	20241205	131100	54847140	13600	13600	13600	13600	0
358	20241205	131000	54847140	13600	13600	13600	13600	0
359	20241205	130900	54847140	13600	13600	13600	13600	0
360	20241205	130800	54847140	13600	13600	13600	13600	0
361	20241205	130700	54847140	13600	13600	13600	13600	0
362	20241205	130600	54847140	13600	13600	13600	13600	0
363	20241205	130500	54847140	13600	13600	13600	13600	0
364	20241205	130400	54847140	13600	13600	13600	13600	3
365	20241205	130300	54806340	13600	13600	13600	13600	0
366	20241205	130200	54806340	13600	13600	13600	13600	0
367	20241205	130100	54806340	13600	13600	13600	13600	0
368	20241205	130000	54806340	13600	13600	13600	13600	0
369	20241205	125900	54806340	13600	13600	13600	13600	0
370	20241205	125800	54806340	13600	13600	13600	13600	4
371	20241205	125700	54751940	13600	13600	13600	13600	4
372	20241205	125600	54697540	13600	13600	13600	13600	2
373	20241205	125500	54670340	13610	13600	13610	13600	4
374	20241205	125400	54615920	13600	13600	13600	13600	0
375	20241205	125300	54615920	13600	13600	13600	13600	0
376	20241205	125200	54615920	13600	13600	13600	13600	4
377	20241205	125100	54561520	13600	13600	13600	13600	6
378	20241205	125000	54479920	13600	13600	13600	13600	0
379	20241205	124900	54479920	13600	13600	13600	13600	0
380	20241205	124800	54479920	13600	13600	13600	13600	9
381	20241205	124700	54357520	13600	13600	13600	13600	6
382	20241205	124600	54275920	13600	13600	13600	13600	0
383	20241205	124500	54275920	13600	13600	13600	13600	0
384	20241205	124400	54275920	13600	13600	13600	13600	3
385	20241205	124300	54235120	13600	13610	13610	13600	4
386	20241205	124200	54180700	13610	13610	13610	13610	2
387	20241205	124100	54153480	13610	13610	13610	13610	2
388	20241205	124000	54126260	13610	13610	13610	13610	4
389	20241205	123900	54071820	13600	13600	13600	13600	4
390	20241205	123800	54017420	13600	13600	13600	13600	2
391	20241205	123700	53990220	13600	13600	13600	13600	2
392	20241205	123600	53963020	13600	13600	13600	13600	2
393	20241205	123500	53935820	13600	13600	13600	13600	4
394	20241205	123400	53881420	13600	13600	13600	13600	2
395	20241205	123300	53854220	13600	13600	13600	13600	2
396	20241205	123200	53827020	13600	13600	13600	13600	2
397	20241205	123100	53799820	13600	13600	13600	13600	4
398	20241205	123000	53745420	13600	13600	13600	13600	10
399	20241205	122900	53609420	13600	13600	13600	13600	2
400	20241205	122800	53582220	13600	13620	13620	13600	498
401	20241205	122700	46800570	13620	13620	13620	13620	4
402	20241205	122600	46746090	13620	13620	13620	13620	2
403	20241205	122500	46718850	13620	13620	13620	13620	2
404	20241205	122400	46691610	13620	13620	13620	13620	2
405	20241205	122300	46664370	13620	13620	13620	13620	4
406	20241205	122200	46609890	13620	13620	13620	13620	2
407	20241205	122100	46582650	13620	13620	13620	13620	2
408	20241205	122000	46555410	13620	13620	13620	13620	2
409	20241205	121900	46528170	13620	13620	13620	13620	4
410	20241205	121800	46473690	13620	13620	13620	13620	2
411	20241205	121700	46446450	13620	13620	13620	13620	2
412	20241205	121600	46419210	13620	13620	13620	13620	2
413	20241205	121500	46391970	13620	13620	13620	13620	4
414	20241205	121400	46337490	13620	13620	13620	13620	2
415	20241205	121300	46310250	13620	13620	13620	13620	1
416	20241205	121200	46296630	13620	13620	13620	13620	2
417	20241205	121100	46269390	13620	13620	13620	13620	8
418	20241205	121000	46160430	13620	13620	13620	13620	2
419	20241205	120900	46133190	13620	13620	13620	13620	0
420	20241205	120800	46133190	13620	13620	13620	13620	0
421	20241205	120700	46133190	13620	13620	13620	13620	10
422	20241205	120600	45996990	13620	13620	13620	13620	2
423	20241205	120500	45969750	13630	13630	13630	13630	0
424	20241205	120400	45969750	13630	13630	13630	13630	0
425	20241205	120300	45969750	13630	13630	13630	13630	4
426	20241205	120200	45915230	13630	13620	13630	13620	5
427	20241205	120100	45847100	13630	13630	13630	13630	1
428	20241205	120000	45833470	13620	13620	13620	13620	0
429	20241205	115900	45833470	13620	13640	13640	13620	203
430	20241205	115800	43066700	13640	13640	13640	13640	2
431	20241205	115700	43039420	13640	13640	13640	13640	2
432	20241205	115600	43012140	13650	13650	13650	13650	1
433	20241205	115500	42998490	13650	13650	13650	13650	2
434	20241205	115400	42971190	13650	13650	13650	13650	4
435	20241205	115300	42916590	13650	13650	13650	13650	2
436	20241205	115200	42889290	13650	13650	13650	13650	2
437	20241205	115100	42861990	13650	13650	13650	13650	2
438	20241205	115000	42834690	13650	13650	13650	13650	4
439	20241205	114900	42780090	13650	13650	13650	13650	2
440	20241205	114800	42752790	13650	13650	13650	13650	2
441	20241205	114700	42725490	13650	13650	13650	13650	2
442	20241205	114600	42698190	13650	13650	13650	13650	4
443	20241205	114500	42643590	13650	13650	13650	13650	2
444	20241205	114400	42616290	13650	13650	13650	13650	2
445	20241205	114300	42588990	13650	13650	13650	13650	2
446	20241205	114200	42561690	13650	13650	13650	13650	5
447	20241205	114100	42493440	13650	13650	13650	13650	4
448	20241205	114000	42438840	13650	13650	13650	13650	2
449	20241205	113900	42411540	13660	13660	13660	13660	30
450	20241205	113800	42001740	13660	13660	13660	13660	4
451	20241205	113700	41947100	13660	13660	13660	13660	4
452	20241205	113600	41892460	13660	13660	13660	13660	2
453	20241205	113500	41865140	13660	13660	13660	13660	0
454	20241205	113400	41865140	13660	13660	13660	13660	4
455	20241205	113300	41810500	13660	13660	13660	13660	4
456	20241205	113200	41755860	13660	13660	13660	13660	3
457	20241205	113100	41714880	13660	13660	13660	13660	0
458	20241205	113000	41714880	13660	13660	13660	13660	4
459	20241205	112900	41660240	13660	13660	13660	13660	4
460	20241205	112800	41605600	13660	13660	13660	13660	4
461	20241205	112700	41550960	13660	13660	13660	13660	0
462	20241205	112600	41550960	13660	13660	13660	13660	4
463	20241205	112500	41496320	13660	13660	13660	13660	4
464	20241205	112400	41441680	13660	13660	13660	13660	2
465	20241205	112300	41414360	13670	13670	13670	13670	2
466	20241205	112200	41387020	13660	13660	13660	13660	2
467	20241205	112100	41359700	13660	13660	13660	13660	0
468	20241205	112000	41359700	13660	13660	13660	13660	4
469	20241205	111900	41305060	13660	13660	13660	13660	4
470	20241205	111800	41250420	13660	13660	13660	13660	2
471	20241205	111700	41223100	13670	13670	13670	13670	3
472	20241205	111600	41182090	13670	13670	13670	13670	1
473	20241205	111500	41168420	13660	13660	13660	13660	8
474	20241205	111400	41059140	13660	13660	13660	13650	6
475	20241205	111300	40977200	13650	13650	13650	13640	31
476	20241205	111200	40554070	13680	13680	13680	13680	0
477	20241205	111100	40554070	13680	13680	13680	13680	0
478	20241205	111000	40554070	13680	13690	13690	13680	86
479	20241205	110900	39376750	13710	13690	13710	13690	3
480	20241205	110800	39335660	13690	13690	13690	13690	6
481	20241205	110700	39253520	13700	13700	13700	13700	1
482	20241205	110600	39239820	13700	13690	13700	13690	9
483	20241205	110500	39116590	13690	13700	13700	13690	7
484	20241205	110400	39020710	13700	13700	13700	13700	25
485	20241205	110300	38678210	13850	13850	13850	13850	0
486	20241205	110200	38678210	13850	13850	13850	13850	0
487	20241205	110100	38678210	13850	13850	13850	13850	0
488	20241205	110000	38678210	13850	13820	13850	13820	200
489	20241205	105900	35909730	13670	13670	13670	13670	0
490	20241205	105800	35909730	13670	13630	13900	13630	1040
491	20241205	105700	21584990	13620	13620	13620	13620	0
492	20241205	105600	21584990	13620	13620	13620	13620	4
493	20241205	105500	21530510	13620	13610	13620	13610	6
494	20241205	105400	21448830	13610	13610	13610	13610	0
495	20241205	105300	21448830	13610	13610	13610	13610	0
496	20241205	105200	21448830	13610	13610	13610	13610	4
497	20241205	105100	21394390	13610	13610	13610	13610	4
498	20241205	105000	21339950	13610	13610	13610	13610	4
499	20241205	104900	21285510	13610	13610	13610	13610	0
500	20241205	104800	21285510	13610	13610	13610	13610	0
501	20241205	104700	21285510	13610	13610	13610	13610	5
502	20241205	104600	21217460	13610	13620	13620	13610	4
503	20241205	104500	21163000	13610	13610	13610	13610	2
504	20241205	104400	21135780	13620	13620	13620	13620	2
505	20241205	104300	21108540	13630	13630	13630	13630	1
506	20241205	104200	21094910	13630	13630	13630	13630	2
507	20241205	104100	21067650	13630	13620	13630	13620	2
508	20241205	104000	21040400	13620	13620	13620	13620	4
509	20241205	103900	20985920	13610	13610	13610	13610	2
510	20241205	103800	20958700	13610	13610	13610	13610	2
511	20241205	103700	20931480	13600	13600	13600	13600	6
512	20241205	103600	20849880	13600	13600	13600	13600	0
513	20241205	103500	20849880	13600	13590	13600	13590	15
514	20241205	103400	20645900	13600	13600	13600	13600	80
515	20241205	103300	19557900	13590	13590	13590	13590	4
516	20241205	103200	19503540	13590	13580	13590	13580	4
517	20241205	103100	19449200	13580	13590	13600	13580	12
518	20241205	103000	19286080	13580	13580	13580	13580	2
519	20241205	102900	19258920	13570	13560	13570	13560	3
520	20241205	102800	19218230	13570	13560	13570	13560	3
521	20241205	102700	19177540	13560	13560	13560	13560	2
522	20241205	102600	19150420	13560	13560	13560	13560	4
523	20241205	102500	19096180	13560	13560	13570	13560	7
524	20241205	102400	19001230	13570	13570	13570	13570	1
525	20241205	102300	18987660	13560	13560	13560	13560	0
526	20241205	102200	18987660	13560	13560	13560	13560	0
527	20241205	102100	18987660	13560	13560	13560	13560	9
528	20241205	102000	18865620	13560	13560	13560	13560	4
529	20241205	101900	18811380	13560	13560	13560	13560	0
530	20241205	101800	18811380	13560	13560	13560	13560	62
531	20241205	101700	17970660	13560	13560	13560	13560	4
532	20241205	101600	17916420	13560	13560	13560	13560	5
533	20241205	101500	17848620	13560	13560	13560	13560	4
534	20241205	101400	17794380	13560	13560	13560	13560	0
535	20241205	101300	17794380	13560	13560	13560	13560	0
536	20241205	101200	17794380	13560	13560	13570	13560	95
537	20241205	101100	16506130	13560	13560	13560	13560	2
538	20241205	101000	16479010	13570	13570	13570	13560	36
539	20241205	100900	15990500	13570	13570	13570	13570	2
540	20241205	100800	15963360	13590	13580	13590	13580	2
541	20241205	100700	15936190	13580	13570	13580	13570	6
542	20241205	100600	15854760	13570	13570	13570	13570	2
543	20241205	100500	15827620	13600	13600	13600	13600	0
544	20241205	100400	15827620	13600	13600	13600	13590	12
545	20241205	100300	15664440	13580	13570	13580	13570	6
546	20241205	100200	15583000	13570	13570	13570	13570	2
547	20241205	100100	15555860	13570	13570	13570	13570	0
548	20241205	100000	15555860	13570	13560	13570	13560	150
549	20241205	095900	13520380	13570	13560	13570	13560	400
550	20241205	095800	8092400	13560	13560	13560	13560	2
551	20241205	095700	8065280	13560	13560	13560	13560	2
552	20241205	095600	8038160	13560	13560	13570	13560	12
553	20241205	095500	7875380	13560	13560	13560	13560	2
554	20241205	095400	7848260	13560	13560	13560	13560	2
555	20241205	095300	7821140	13560	13560	13560	13560	2
556	20241205	095200	7794020	13560	13560	13560	13560	4
557	20241205	095100	7739780	13570	13560	13570	13560	9
558	20241205	095000	7617670	13560	13560	13560	13560	7
559	20241205	094900	7522750	13560	13560	13570	13560	4
560	20241205	094800	7468500	13560	13560	13560	13560	5
561	20241205	094700	7400700	13560	13570	13570	13560	3
562	20241205	094600	7360010	13560	13570	13570	13560	3
563	20241205	094500	7319320	13560	13560	13560	13560	2
564	20241205	094400	7292200	13560	13560	13570	13560	15
565	20241205	094300	7088730	13560	13560	13560	13560	2
566	20241205	094200	7061610	13570	13570	13570	13570	2
567	20241205	094100	7034470	13570	13560	13570	13560	4
568	20241205	094000	6980210	13550	13550	13550	13550	2
569	20241205	093900	6953110	13550	13570	13570	13550	251
570	20241205	093800	3550760	13580	13580	13580	13580	1
571	20241205	093700	3537180	13580	13580	13580	13580	3
572	20241205	093600	3496440	13570	13580	13580	13570	5
573	20241205	093500	3428580	13580	13580	13580	13580	0
574	20241205	093400	3428580	13580	13570	13580	13570	4
575	20241205	093300	3374280	13570	13570	13570	13570	1
576	20241205	093200	3360710	13560	13560	13560	13560	8
577	20241205	093100	3252230	13560	13560	13560	13560	2
578	20241205	093000	3225110	13560	13560	13560	13560	1
579	20241205	092900	3211550	13560	13560	13560	13560	0
580	20241205	092800	3211550	13560	13560	13560	13560	6
581	20241205	092700	3130190	13560	13560	13560	13560	5
582	20241205	092600	3062390	13570	13570	13570	13570	3
583	20241205	092500	3021680	13570	13580	13580	13570	3
584	20241205	092400	2980960	13580	13590	13590	13580	3
585	20241205	092300	2940200	13590	13600	13600	13590	128
586	20241205	092200	1199460	13610	13610	13610	13610	0
587	20241205	092100	1199460	13610	13610	13610	13610	0
588	20241205	092000	1199460	13610	13610	13610	13610	0
589	20241205	091900	1199460	13610	13610	13610	13610	1
590	20241205	091800	1185850	13610	13600	13610	13600	6
591	20241205	091700	1104220	13600	13600	13600	13600	2
592	20241205	091600	1077020	13600	13600	13600	13600	5
593	20241205	091500	1009020	13630	13630	13630	13630	0
594	20241205	091400	1009020	13630	13630	13630	13630	7
595	20241205	091300	913610	13610	13610	13610	13610	17
596	20241205	091200	682240	13610	13610	13610	13610	2
597	20241205	091100	655020	13600	13600	13600	13600	1
598	20241205	091000	641420	13600	13630	13630	13600	24
599	20241205	090900	314430	13630	13630	13630	13630	0
600	20241205	090800	314430	13630	13630	13630	13630	3
601	20241205	090700	273540	13630	13630	13630	13630	6
602	20241205	090600	191760	13680	13680	13680	13680	1
603	20241205	090500	178080	13680	13680	13680	13680	0
604	20241205	090400	178080	13680	13680	13680	13680	2
605	20241205	090300	150720	13700	13700	13700	13700	0
606	20241205	090200	150720	13700	13700	13700	13700	0
607	20241205	090100	150720	13700	13700	13700	13700	4
608	20241205	090000	95920	13700	13720	13720	13700	7