KissMeData/035080/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191800	136677750	13450	13450	13450	13450	418
3	20241213	191700	136677750	13450	13450	13450	13450	0
4	20241213	191600	136677750	13450	13450	13450	13450	0
5	20241213	191500	136677750	13450	13450	13450	13450	0
6	20241213	191400	136677750	13450	13450	13450	13450	0
7	20241213	191300	136677750	13450	13450	13450	13450	0
8	20241213	191200	136677750	13450	13450	13450	13450	0
9	20241213	191100	136677750	13450	13450	13450	13450	0
10	20241213	191000	136677750	13450	13450	13450	13450	0
11	20241213	190900	136677750	13450	13450	13450	13450	0
12	20241213	190800	136677750	13450	13450	13450	13450	0
13	20241213	190700	136677750	13450	13450	13450	13450	0
14	20241213	190600	136677750	13450	13450	13450	13450	0
15	20241213	190500	136677750	13450	13450	13450	13450	0
16	20241213	190400	136677750	13450	13450	13450	13450	0
17	20241213	190300	136677750	13450	13450	13450	13450	0
18	20241213	190200	136677750	13450	13450	13450	13450	0
19	20241213	190100	136677750	13450	13450	13450	13450	0
20	20241213	190000	136677750	13450	13450	13450	13450	0
21	20241213	185900	136677750	13450	13450	13450	13450	0
22	20241213	185800	136677750	13450	13450	13450	13450	0
23	20241213	185700	136677750	13450	13450	13450	13450	0
24	20241213	185600	136677750	13450	13450	13450	13450	0
25	20241213	185500	136677750	13450	13450	13450	13450	0
26	20241213	185400	136677750	13450	13450	13450	13450	0
27	20241213	185300	136677750	13450	13450	13450	13450	0
28	20241213	185200	136677750	13450	13450	13450	13450	0
29	20241213	185100	136677750	13450	13450	13450	13450	0
30	20241213	185000	136677750	13450	13450	13450	13450	0
31	20241213	184900	136677750	13450	13450	13450	13450	0
32	20241213	184800	136677750	13450	13450	13450	13450	418
33	20241213	184700	136677750	13450	13450	13450	13450	0
34	20241213	184600	136677750	13450	13450	13450	13450	0
35	20241213	184500	136677750	13450	13450	13450	13450	0
36	20241213	184400	136677750	13450	13450	13450	13450	0
37	20241213	184300	136677750	13450	13450	13450	13450	0
38	20241213	184200	136677750	13450	13450	13450	13450	0
39	20241213	184100	136677750	13450	13450	13450	13450	0
40	20241213	184000	136677750	13450	13450	13450	13450	0
41	20241213	183900	136677750	13450	13450	13450	13450	0
42	20241213	183800	136677750	13450	13450	13450	13450	0
43	20241213	183700	136677750	13450	13450	13450	13450	0
44	20241213	183600	136677750	13450	13450	13450	13450	0
45	20241213	183500	136677750	13450	13450	13450	13450	0
46	20241213	183400	136677750	13450	13450	13450	13450	0
47	20241213	183300	136677750	13450	13450	13450	13450	0
48	20241213	183200	136677750	13450	13450	13450	13450	0
49	20241213	183100	136677750	13450	13450	13450	13450	0
50	20241213	183000	136677750	13450	13450	13450	13450	0
51	20241213	182900	136677750	13450	13450	13450	13450	0
52	20241213	182800	136677750	13450	13450	13450	13450	0
53	20241213	182700	136677750	13450	13450	13450	13450	0
54	20241213	182600	136677750	13450	13450	13450	13450	0
55	20241213	182500	136677750	13450	13450	13450	13450	0
56	20241213	182400	136677750	13450	13450	13450	13450	0
57	20241213	182300	136677750	13450	13450	13450	13450	0
58	20241213	182200	136677750	13450	13450	13450	13450	0
59	20241213	182100	136677750	13450	13450	13450	13450	0
60	20241213	182000	136677750	13450	13450	13450	13450	0
61	20241213	181900	136677750	13450	13450	13450	13450	0
62	20241213	181800	136677750	13450	13450	13450	13450	418
63	20241213	181700	136677750	13450	13450	13450	13450	0
64	20241213	181600	136677750	13450	13450	13450	13450	0
65	20241213	181500	136677750	13450	13450	13450	13450	0
66	20241213	181400	136677750	13450	13450	13450	13450	0
67	20241213	181300	136677750	13450	13450	13450	13450	0
68	20241213	181200	136677750	13450	13450	13450	13450	0
69	20241213	181100	136677750	13450	13450	13450	13450	0
70	20241213	181000	136677750	13450	13450	13450	13450	0
71	20241213	180900	136677750	13450	13450	13450	13450	0
72	20241213	180800	136677750	13450	13450	13450	13450	0
73	20241213	180700	136677750	13450	13450	13450	13450	0
74	20241213	180600	136677750	13450	13450	13450	13450	0
75	20241213	180500	136677750	13450	13450	13450	13450	0
76	20241213	180400	136677750	13450	13450	13450	13450	0
77	20241213	180300	136677750	13450	13450	13450	13450	0
78	20241213	180200	136677750	13450	13450	13450	13450	0
79	20241213	180100	136677750	13450	13450	13450	13450	0
80	20241213	180000	136677750	13450	13450	13450	13450	0
81	20241213	175900	136677750	13450	13450	13450	13450	0
82	20241213	175800	136677750	13450	13450	13450	13450	0
83	20241213	175700	136677750	13450	13450	13450	13450	0
84	20241213	175600	136677750	13450	13450	13450	13450	0
85	20241213	175500	136677750	13450	13450	13450	13450	0
86	20241213	175400	136677750	13450	13450	13450	13450	0
87	20241213	175300	136677750	13450	13450	13450	13450	0
88	20241213	175200	136677750	13450	13450	13450	13450	0
89	20241213	175100	136677750	13450	13450	13450	13450	0
90	20241213	175000	136677750	13450	13450	13450	13450	0
91	20241213	174900	136677750	13450	13450	13450	13450	0
92	20241213	174800	136677750	13450	13450	13450	13450	418
93	20241213	174700	136677750	13450	13450	13450	13450	0
94	20241213	174600	136677750	13450	13450	13450	13450	0
95	20241213	174500	136677750	13450	13450	13450	13450	0
96	20241213	174400	136677750	13450	13450	13450	13450	0
97	20241213	174300	136677750	13450	13450	13450	13450	0
98	20241213	174200	136677750	13450	13450	13450	13450	0
99	20241213	174100	136677750	13450	13450	13450	13450	0
100	20241213	174000	136677750	13450	13450	13450	13450	0
101	20241213	173900	136677750	13450	13450	13450	13450	0
102	20241213	173800	136677750	13450	13450	13450	13450	0
103	20241213	173700	136677750	13450	13450	13450	13450	0
104	20241213	173600	136677750	13450	13450	13450	13450	0
105	20241213	173500	136677750	13450	13450	13450	13450	0
106	20241213	173400	136677750	13450	13450	13450	13450	0
107	20241213	173300	136677750	13450	13450	13450	13450	0
108	20241213	173200	136677750	13450	13450	13450	13450	0
109	20241213	173100	136677750	13450	13450	13450	13450	0
110	20241213	173000	136677750	13450	13450	13450	13450	0
111	20241213	172900	136677750	13450	13450	13450	13450	0
112	20241213	172800	136677750	13450	13450	13450	13450	0
113	20241213	172700	136677750	13450	13450	13450	13450	0
114	20241213	172600	136677750	13450	13450	13450	13450	0
115	20241213	172500	136677750	13450	13450	13450	13450	0
116	20241213	172400	136677750	13450	13450	13450	13450	0
117	20241213	172300	136677750	13450	13450	13450	13450	0
118	20241213	172200	136677750	13450	13450	13450	13450	0
119	20241213	172100	136677750	13450	13450	13450	13450	0
120	20241213	172000	136677750	13450	13450	13450	13450	0
121	20241213	171900	136677750	13450	13450	13450	13450	0
122	20241213	171800	136677750	13450	13450	13450	13450	418
123	20241213	171700	136677750	13450	13450	13450	13450	0
124	20241213	171600	136677750	13450	13450	13450	13450	0
125	20241213	171500	136677750	13450	13450	13450	13450	0
126	20241213	171400	136677750	13450	13450	13450	13450	0
127	20241213	171300	136677750	13450	13450	13450	13450	0
128	20241213	171200	136677750	13450	13450	13450	13450	0
129	20241213	171100	136677750	13450	13450	13450	13450	0
130	20241213	171000	136677750	13450	13450	13450	13450	0
131	20241213	170900	136677750	13450	13450	13450	13450	0
132	20241213	170800	136677750	13450	13450	13450	13450	0
133	20241213	170700	136677750	13450	13450	13450	13450	0
134	20241213	170600	136677750	13450	13450	13450	13450	0
135	20241213	170500	136677750	13450	13450	13450	13450	0
136	20241213	170400	136677750	13450	13450	13450	13450	0
137	20241213	170300	136677750	13450	13450	13450	13450	0
138	20241213	170200	136677750	13450	13450	13450	13450	0
139	20241213	170100	136677750	13450	13450	13450	13450	0
140	20241213	170000	136677750	13450	13450	13450	13450	0
141	20241213	165900	136677750	13450	13450	13450	13450	0
142	20241213	165800	136677750	13450	13450	13450	13450	0
143	20241213	165700	136677750	13450	13450	13450	13450	0
144	20241213	165600	136677750	13450	13450	13450	13450	0
145	20241213	165500	136677750	13450	13450	13450	13450	0
146	20241213	165400	136677750	13450	13450	13450	13450	0
147	20241213	165300	136677750	13450	13450	13450	13450	0
148	20241213	165200	136677750	13450	13450	13450	13450	0
149	20241213	165100	136677750	13450	13450	13450	13450	0
150	20241213	165000	136677750	13450	13450	13450	13450	0
151	20241213	164900	136677750	13450	13450	13450	13450	0
152	20241213	164800	136677750	13450	13450	13450	13450	418
153	20241213	164700	136677750	13450	13450	13450	13450	0
154	20241213	164600	136677750	13450	13450	13450	13450	0
155	20241213	164500	136677750	13450	13450	13450	13450	0
156	20241213	164400	136677750	13450	13450	13450	13450	0
157	20241213	164300	136677750	13450	13450	13450	13450	0
158	20241213	164200	136677750	13450	13450	13450	13450	0
159	20241213	164100	136677750	13450	13450	13450	13450	0
160	20241213	164000	136677750	13450	13450	13450	13450	0
161	20241213	163900	136677750	13450	13450	13450	13450	0
162	20241213	163800	136677750	13450	13450	13450	13450	0
163	20241213	163700	136677750	13450	13450	13450	13450	0
164	20241213	163600	136677750	13450	13450	13450	13450	0
165	20241213	163500	136677750	13450	13450	13450	13450	0
166	20241213	163400	136677750	13450	13450	13450	13450	0
167	20241213	163300	136677750	13450	13450	13450	13450	0
168	20241213	163200	136677750	13450	13450	13450	13450	0
169	20241213	163100	136677750	13450	13450	13450	13450	0
170	20241213	163000	136677750	13450	13450	13450	13450	0
171	20241213	162900	136677750	13450	13450	13450	13450	0
172	20241213	162800	136677750	13450	13450	13450	13450	0
173	20241213	162700	136677750	13450	13450	13450	13450	0
174	20241213	162600	136677750	13450	13450	13450	13450	0
175	20241213	162500	136677750	13450	13450	13450	13450	0
176	20241213	162400	136677750	13450	13450	13450	13450	0
177	20241213	162300	136677750	13450	13450	13450	13450	0
178	20241213	162200	136677750	13450	13450	13450	13450	0
179	20241213	162100	136677750	13450	13450	13450	13450	0
180	20241213	162000	136677750	13450	13450	13450	13450	0
181	20241213	161900	136677750	13450	13450	13450	13450	0
182	20241213	161800	136677750	13450	13450	13450	13450	418
183	20241213	161700	136677750	13450	13450	13450	13450	0
184	20241213	161600	136677750	13450	13450	13450	13450	0
185	20241213	161500	136677750	13450	13450	13450	13450	0
186	20241213	161400	136677750	13450	13450	13450	13450	0
187	20241213	161300	136677750	13450	13450	13450	13450	0
188	20241213	161200	136677750	13450	13450	13450	13450	0
189	20241213	161100	136677750	13450	13450	13450	13450	0
190	20241213	161000	136677750	13450	13450	13450	13450	0
191	20241213	160900	136677750	13450	13450	13450	13450	0
192	20241213	160800	136677750	13450	13450	13450	13450	0
193	20241213	160700	136677750	13450	13450	13450	13450	0
194	20241213	160600	136677750	13450	13450	13450	13450	0
195	20241213	160500	136677750	13450	13450	13450	13450	0
196	20241213	160400	136677750	13450	13450	13450	13450	0
197	20241213	160300	136677750	13450	13450	13450	13450	0
198	20241213	160200	136677750	13450	13450	13450	13450	0
199	20241213	160100	136677750	13450	13450	13450	13450	0
200	20241213	160000	136677750	13450	13450	13450	13450	0
201	20241213	155900	136677750	13450	13450	13450	13450	0
202	20241213	155800	136677750	13450	13450	13450	13450	0
203	20241213	155700	136677750	13450	13450	13450	13450	0
204	20241213	155600	136677750	13450	13450	13450	13450	0
205	20241213	155500	136677750	13450	13450	13450	13450	0
206	20241213	155400	136677750	13450	13450	13450	13450	0
207	20241213	155300	136677750	13450	13450	13450	13450	0
208	20241213	155200	136677750	13450	13450	13450	13450	0
209	20241213	155100	136677750	13450	13450	13450	13450	0
210	20241213	155000	136677750	13450	13450	13450	13450	0
211	20241213	154900	136677750	13450	13450	13450	13450	0
212	20241213	154800	136677750	13450	13450	13450	13450	418
213	20241213	154700	136677750	13450	13450	13450	13450	0
214	20241213	154600	136677750	13450	13450	13450	13450	0
215	20241213	154500	136677750	13450	13450	13450	13450	0
216	20241213	154400	136677750	13450	13450	13450	13450	0
217	20241213	154300	136677750	13450	13450	13450	13450	0
218	20241213	154200	136677750	13450	13450	13450	13450	0
219	20241213	154100	136677750	13450	13450	13450	13450	0
220	20241213	154000	136677750	13450	13450	13450	13450	0
221	20241213	153900	136677750	13450	13450	13450	13450	0
222	20241213	153800	136677750	13450	13450	13450	13450	0
223	20241213	153700	136677750	13450	13450	13450	13450	0
224	20241213	153600	136677750	13450	13450	13450	13450	0
225	20241213	153500	136677750	13450	13450	13450	13450	0
226	20241213	153400	136677750	13450	13450	13450	13450	0
227	20241213	153300	136677750	13450	13450	13450	13450	0
228	20241213	153200	136677750	13450	13450	13450	13450	0
229	20241213	153100	136677750	13450	13450	13450	13450	0
230	20241213	153000	136677750	13450	13450	13450	13450	418
231	20241213	152900	131055650	13500	13500	13500	13500	0
232	20241213	152800	131055650	13500	13500	13500	13500	0
233	20241213	152700	131055650	13500	13500	13500	13500	0
234	20241213	152600	131055650	13500	13500	13500	13500	0
235	20241213	152500	131055650	13500	13500	13500	13500	0
236	20241213	152400	131055650	13500	13500	13500	13500	0
237	20241213	152300	131055650	13500	13500	13500	13500	0
238	20241213	152200	131055650	13500	13500	13500	13500	0
239	20241213	152100	131055650	13500	13500	13500	13500	0
240	20241213	152000	131055650	13500	13500	13500	13500	0
241	20241213	151900	131055650	13500	13500	13500	13500	59
242	20241213	151800	130259150	13500	13470	13500	13470	12
243	20241213	151700	130097180	13500	13500	13500	13500	30
244	20241213	151600	129692180	13500	13500	13500	13500	11
245	20241213	151500	129543680	13500	13500	13500	13500	10
246	20241213	151400	129408680	13500	13500	13500	13500	0
247	20241213	151300	129408680	13500	13500	13500	13490	147
248	20241213	151200	127424190	13490	13490	13490	13490	219
249	20241213	151100	124469880	13460	13460	13460	13460	0
250	20241213	151000	124469880	13460	13460	13460	13460	1
251	20241213	150900	124456420	13460	13460	13460	13460	0
252	20241213	150800	124456420	13460	13460	13460	13460	0
253	20241213	150700	124456420	13460	13460	13460	13460	0
254	20241213	150600	124456420	13460	13460	13460	13460	32
255	20241213	150500	124025700	13460	13460	13460	13460	2
256	20241213	150400	123998780	13490	13490	13490	13490	4
257	20241213	150300	123944820	13460	13460	13460	13460	1
258	20241213	150200	123931360	13460	13460	13460	13460	1
259	20241213	150100	123917900	13490	13490	13490	13490	7
260	20241213	150000	123823470	13490	13490	13490	13490	0
261	20241213	145900	123823470	13490	13490	13490	13490	0
262	20241213	145800	123823470	13490	13490	13490	13490	0
263	20241213	145700	123823470	13490	13490	13490	13490	5
264	20241213	145600	123756020	13500	13500	13500	13500	0
265	20241213	145500	123756020	13500	13500	13500	13500	0
266	20241213	145400	123756020	13500	13500	13500	13500	0
267	20241213	145300	123756020	13500	13500	13500	13500	0
268	20241213	145200	123756020	13500	13500	13500	13500	1
269	20241213	145100	123742520	13500	13500	13500	13500	0
270	20241213	145000	123742520	13500	13500	13500	13500	0
271	20241213	144900	123742520	13500	13500	13500	13500	0
272	20241213	144800	123742520	13500	13500	13500	13500	0
273	20241213	144700	123742520	13500	13500	13500	13500	94
274	20241213	144600	122473520	13500	13450	13500	13450	453
275	20241213	144500	116380620	13450	13480	13480	13450	525
276	20241213	144400	109310300	13490	13490	13490	13490	0
277	20241213	144300	109310300	13490	13500	13500	13490	715
278	20241213	144200	99660350	13560	13560	13560	13560	0
279	20241213	144100	99660350	13560	13560	13560	13560	0
280	20241213	144000	99660350	13560	13560	13560	13560	0
281	20241213	143900	99660350	13560	13560	13560	13560	0
282	20241213	143800	99660350	13560	13560	13560	13560	0
283	20241213	143700	99660350	13560	13560	13560	13560	0
284	20241213	143600	99660350	13560	13560	13560	13560	0
285	20241213	143500	99660350	13560	13560	13560	13560	0
286	20241213	143400	99660350	13560	13560	13560	13560	0
287	20241213	143300	99660350	13560	13560	13560	13560	0
288	20241213	143200	99660350	13560	13560	13560	13560	0
289	20241213	143100	99660350	13560	13560	13560	13560	0
290	20241213	143000	99660350	13560	13560	13560	13560	0
291	20241213	142900	99660350	13560	13560	13560	13560	0
292	20241213	142800	99660350	13560	13560	13560	13560	0
293	20241213	142700	99660350	13560	13560	13560	13560	0
294	20241213	142600	99660350	13560	13560	13560	13560	0
295	20241213	142500	99660350	13560	13560	13560	13560	0
296	20241213	142400	99660350	13560	13560	13560	13560	0
297	20241213	142300	99660350	13560	13560	13560	13560	0
298	20241213	142200	99660350	13560	13560	13560	13560	0
299	20241213	142100	99660350	13560	13560	13560	13560	0
300	20241213	142000	99660350	13560	13560	13560	13560	8
301	20241213	141900	99551870	13560	13560	13560	13560	0
302	20241213	141800	99551870	13560	13560	13560	13560	0
303	20241213	141700	99551870	13560	13560	13560	13560	0
304	20241213	141600	99551870	13560	13560	13560	13560	0
305	20241213	141500	99551870	13560	13560	13560	13560	0
306	20241213	141400	99551870	13560	13560	13560	13560	1
307	20241213	141300	99538310	13500	13500	13500	13500	1
308	20241213	141200	99524810	13560	13560	13560	13560	0
309	20241213	141100	99524810	13560	13560	13560	13560	0
310	20241213	141000	99524810	13560	13560	13560	13560	0
311	20241213	140900	99524810	13560	13560	13560	13560	1
312	20241213	140800	99511250	13510	13510	13510	13510	0
313	20241213	140700	99511250	13510	13510	13510	13510	100
314	20241213	140600	98160250	13560	13560	13560	13560	0
315	20241213	140500	98160250	13560	13560	13560	13560	0
316	20241213	140400	98160250	13560	13560	13560	13560	0
317	20241213	140300	98160250	13560	13560	13560	13560	0
318	20241213	140200	98160250	13560	13560	13560	13560	0
319	20241213	140100	98160250	13560	13560	13560	13560	0
320	20241213	140000	98160250	13560	13560	13560	13560	0
321	20241213	135900	98160250	13560	13560	13560	13560	1
322	20241213	135800	98146690	13510	13540	13540	13510	105
323	20241213	135700	96725220	13520	13520	13520	13520	0
324	20241213	135600	96725220	13520	13520	13520	13520	0
325	20241213	135500	96725220	13520	13520	13520	13520	16
326	20241213	135400	96508900	13540	13540	13540	13540	0
327	20241213	135300	96508900	13540	13540	13540	13540	0
328	20241213	135200	96508900	13540	13540	13540	13540	0
329	20241213	135100	96508900	13540	13540	13540	13540	80
330	20241213	135000	95425700	13540	13540	13540	13540	0
331	20241213	134900	95425700	13540	13540	13540	13540	1
332	20241213	134800	95412160	13510	13510	13510	13510	0
333	20241213	134700	95412160	13510	13510	13510	13510	7
334	20241213	134600	95317590	13520	13520	13520	13520	0
335	20241213	134500	95317590	13520	13520	13520	13520	0
336	20241213	134400	95317590	13520	13520	13520	13520	9
337	20241213	134300	95195910	13520	13520	13520	13520	0
338	20241213	134200	95195910	13520	13520	13520	13520	0
339	20241213	134100	95195910	13520	13520	13520	13520	87
340	20241213	134000	94019670	13540	13540	13540	13540	0
341	20241213	133900	94019670	13540	13540	13540	13540	11
342	20241213	133800	93870730	13520	13520	13520	13520	0
343	20241213	133700	93870730	13520	13540	13540	13520	67
344	20241213	133600	92964870	13540	13540	13540	13540	0
345	20241213	133500	92964870	13540	13540	13540	13540	30
346	20241213	133400	92558670	13540	13540	13540	13540	20
347	20241213	133300	92287870	13580	13580	13580	13580	0
348	20241213	133200	92287870	13580	13580	13580	13580	1
349	20241213	133100	92274290	13580	13580	13580	13580	0
350	20241213	133000	92274290	13580	13580	13580	13580	0
351	20241213	132900	92274290	13580	13580	13580	13580	0
352	20241213	132800	92274290	13580	13580	13580	13580	0
353	20241213	132700	92274290	13580	13580	13580	13580	0
354	20241213	132600	92274290	13580	13580	13580	13580	4
355	20241213	132500	92219970	13590	13590	13590	13590	0
356	20241213	132400	92219970	13590	13590	13590	13590	0
357	20241213	132300	92219970	13590	13590	13590	13590	0
358	20241213	132200	92219970	13590	13590	13590	13590	0
359	20241213	132100	92219970	13590	13590	13590	13590	0
360	20241213	132000	92219970	13590	13590	13590	13590	156
361	20241213	131900	90099930	13590	13590	13590	13590	15
362	20241213	131800	89896080	13590	13590	13590	13590	0
363	20241213	131700	89896080	13590	13590	13590	13590	0
364	20241213	131600	89896080	13590	13590	13590	13590	0
365	20241213	131500	89896080	13590	13590	13590	13590	0
366	20241213	131400	89896080	13590	13590	13590	13590	0
367	20241213	131300	89896080	13590	13590	13590	13590	10
368	20241213	131200	89760180	13590	13590	13590	13590	0
369	20241213	131100	89760180	13590	13590	13590	13590	0
370	20241213	131000	89760180	13590	13590	13590	13590	1
371	20241213	130900	89746590	13590	13590	13590	13590	0
372	20241213	130800	89746590	13590	13590	13590	13590	1
373	20241213	130700	89733000	13510	13510	13510	13510	0
374	20241213	130600	89733000	13510	13510	13510	13510	0
375	20241213	130500	89733000	13510	13510	13510	13510	0
376	20241213	130400	89733000	13510	13510	13510	13510	0
377	20241213	130300	89733000	13510	13510	13510	13510	0
378	20241213	130200	89733000	13510	13510	13510	13510	0
379	20241213	130100	89733000	13510	13510	13510	13510	0
380	20241213	130000	89733000	13510	13590	13590	13510	143
381	20241213	125900	87797870	13590	13590	13590	13590	0
382	20241213	125800	87797870	13590	13590	13590	13590	14
383	20241213	125700	87607610	13590	13590	13590	13590	0
384	20241213	125600	87607610	13590	13590	13590	13590	0
385	20241213	125500	87607610	13590	13590	13590	13590	20
386	20241213	125400	87335810	13590	13590	13590	13590	1
387	20241213	125300	87322220	13510	13520	13520	13510	87
388	20241213	125200	86146840	13530	13530	13530	13530	1
389	20241213	125100	86133310	13550	13550	13550	13550	0
390	20241213	125000	86133310	13550	13550	13550	13550	1
391	20241213	124900	86119760	13550	13550	13550	13550	0
392	20241213	124800	86119760	13550	13550	13550	13550	0
393	20241213	124700	86119760	13550	13550	13550	13550	40
394	20241213	124600	85577760	13610	13610	13610	13610	0
395	20241213	124500	85577760	13610	13610	13610	13610	0
396	20241213	124400	85577760	13610	13610	13610	13610	1
397	20241213	124300	85564150	13550	13560	13560	13550	462
398	20241213	124200	79300960	13560	13570	13570	13560	357
399	20241213	124100	74459940	13610	13610	13610	13610	1
400	20241213	124000	74446330	13590	13590	13590	13590	0
401	20241213	123900	74446330	13590	13590	13590	13590	0
402	20241213	123800	74446330	13590	13610	13610	13590	2
403	20241213	123700	74419130	13590	13590	13590	13590	13
404	20241213	123600	74242460	13570	13570	13570	13570	0
405	20241213	123500	74242460	13570	13580	13580	13570	32
406	20241213	123400	73807920	13580	13580	13580	13580	0
407	20241213	123300	73807920	13580	13580	13580	13580	16
408	20241213	123200	73590640	13580	13580	13580	13580	8
409	20241213	123100	73482000	13610	13610	13610	13610	0
410	20241213	123000	73482000	13610	13610	13610	13610	0
411	20241213	122900	73482000	13610	13610	13610	13610	0
412	20241213	122800	73482000	13610	13610	13610	13610	0
413	20241213	122700	73482000	13610	13610	13610	13610	0
414	20241213	122600	73482000	13610	13610	13610	13610	1
415	20241213	122500	73468390	13620	13620	13620	13620	0
416	20241213	122400	73468390	13620	13620	13620	13620	0
417	20241213	122300	73468390	13620	13620	13620	13620	0
418	20241213	122200	73468390	13620	13620	13620	13620	100
419	20241213	122100	72106390	13620	13620	13620	13620	0
420	20241213	122000	72106390	13620	13620	13620	13620	100
421	20241213	121900	70744390	13620	13620	13620	13620	1
422	20241213	121800	70730770	13570	13570	13570	13570	0
423	20241213	121700	70730770	13570	13570	13570	13570	0
424	20241213	121600	70730770	13570	13570	13570	13570	0
425	20241213	121500	70730770	13570	13570	13570	13570	24
426	20241213	121400	70405090	13570	13620	13620	13570	249
427	20241213	121300	67025810	13630	13630	13630	13630	0
428	20241213	121200	67025810	13630	13630	13630	13630	0
429	20241213	121100	67025810	13630	13630	13630	13630	0
430	20241213	121000	67025810	13630	13620	13630	13620	20
431	20241213	120900	66753310	13600	13600	13600	13600	12
432	20241213	120800	66590110	13590	13590	13590	13590	0
433	20241213	120700	66590110	13590	13580	13590	13580	24
434	20241213	120600	66264090	13540	13540	13540	13540	0
435	20241213	120500	66264090	13540	13540	13540	13540	7
436	20241213	120400	66169310	13580	13580	13580	13580	0
437	20241213	120300	66169310	13580	13580	13580	13580	0
438	20241213	120200	66169310	13580	13580	13580	13580	0
439	20241213	120100	66169310	13580	13580	13580	13580	40
440	20241213	120000	65626110	13580	13580	13580	13580	0
441	20241213	115900	65626110	13580	13580	13580	13580	1
442	20241213	115800	65612530	13520	13520	13520	13520	0
443	20241213	115700	65612530	13520	13520	13520	13520	0
444	20241213	115600	65612530	13520	13520	13520	13520	0
445	20241213	115500	65612530	13520	13520	13520	13520	2
446	20241213	115400	65585490	13540	13540	13540	13540	0
447	20241213	115300	65585490	13540	13540	13540	13540	0
448	20241213	115200	65585490	13540	13540	13540	13540	48
449	20241213	115100	64935570	13530	13530	13530	13530	0
450	20241213	115000	64935570	13530	13530	13530	13530	0
451	20241213	114900	64935570	13530	13530	13530	13530	0
452	20241213	114800	64935570	13530	13530	13530	13530	44
453	20241213	114700	64340250	13530	13530	13530	13530	0
454	20241213	114600	64340250	13530	13530	13530	13530	0
455	20241213	114500	64340250	13530	13530	13530	13530	0
456	20241213	114400	64340250	13530	13530	13530	13530	0
457	20241213	114300	64340250	13530	13530	13530	13530	0
458	20241213	114200	64340250	13530	13520	13530	13520	101
459	20241213	114100	62974030	13520	13520	13520	13520	0
460	20241213	114000	62974030	13520	13520	13520	13520	0
461	20241213	113900	62974030	13520	13520	13520	13520	5
462	20241213	113800	62906430	13520	13520	13520	13520	0
463	20241213	113700	62906430	13520	13520	13520	13520	0
464	20241213	113600	62906430	13520	13520	13520	13520	1
465	20241213	113500	62892910	13520	13520	13520	13520	1
466	20241213	113400	62879390	13540	13540	13540	13540	0
467	20241213	113300	62879390	13540	13540	13540	13540	0
468	20241213	113200	62879390	13540	13540	13540	13540	0
469	20241213	113100	62879390	13540	13540	13540	13540	0
470	20241213	113000	62879390	13540	13540	13540	13540	0
471	20241213	112900	62879390	13540	13540	13540	13540	2
472	20241213	112800	62852310	13540	13540	13540	13540	0
473	20241213	112700	62852310	13540	13540	13540	13540	0
474	20241213	112600	62852310	13540	13540	13540	13540	0
475	20241213	112500	62852310	13540	13540	13540	13540	0
476	20241213	112400	62852310	13540	13540	13540	13540	1
477	20241213	112300	62838770	13470	13470	13470	13470	17
478	20241213	112200	62609780	13470	13470	13470	13470	0
479	20241213	112100	62609780	13470	13470	13470	13470	28
480	20241213	112000	62232620	13530	13530	13530	13530	0
481	20241213	111900	62232620	13530	13530	13530	13530	0
482	20241213	111800	62232620	13530	13530	13530	13530	0
483	20241213	111700	62232620	13530	13530	13530	13530	1
484	20241213	111600	62219090	13540	13540	13540	13540	1
485	20241213	111500	62205550	13540	13540	13540	13540	0
486	20241213	111400	62205550	13540	13540	13540	13540	0
487	20241213	111300	62205550	13540	13540	13540	13540	0
488	20241213	111200	62205550	13540	13540	13540	13540	3
489	20241213	111100	62164930	13500	13500	13500	13500	0
490	20241213	111000	62164930	13500	13500	13500	13500	0
491	20241213	110900	62164930	13500	13500	13500	13500	95
492	20241213	110800	60882430	13490	13490	13490	13490	11
493	20241213	110700	60734040	13480	13480	13480	13480	57
494	20241213	110600	59965680	13470	13470	13470	13470	0
495	20241213	110500	59965680	13470	13470	13470	13470	0
496	20241213	110400	59965680	13470	13470	13470	13470	0
497	20241213	110300	59965680	13470	13470	13470	13470	0
498	20241213	110200	59965680	13470	13470	13470	13470	0
499	20241213	110100	59965680	13470	13470	13470	13470	0
500	20241213	110000	59965680	13470	13470	13470	13470	0
501	20241213	105900	59965680	13470	13470	13470	13470	0
502	20241213	105800	59965680	13470	13470	13470	13470	0
503	20241213	105700	59965680	13470	13480	13480	13470	59
504	20241213	105600	59170940	13480	13480	13480	13480	0
505	20241213	105500	59170940	13480	13480	13480	13480	0
506	20241213	105400	59170940	13480	13480	13480	13480	20
507	20241213	105300	58901340	13470	13470	13470	13470	98
508	20241213	105200	57581280	13450	13450	13450	13450	34
509	20241213	105100	57123980	13450	13450	13450	13450	4
510	20241213	105000	57070180	13490	13490	13490	13490	1
511	20241213	104900	57056690	13410	13410	13410	13410	0
512	20241213	104800	57056690	13410	13410	13490	13410	447
513	20241213	104700	51033820	13450	13450	13450	13450	52
514	20241213	104600	50334420	13440	13440	13440	13440	0
515	20241213	104500	50334420	13440	13440	13440	13440	0
516	20241213	104400	50334420	13440	13440	13440	13440	45
517	20241213	104300	49729620	13440	13440	13440	13440	0
518	20241213	104200	49729620	13440	13440	13440	13440	0
519	20241213	104100	49729620	13440	13440	13440	13440	0
520	20241213	104000	49729620	13440	13440	13440	13440	0
521	20241213	103900	49729620	13440	13440	13440	13440	0
522	20241213	103800	49729620	13440	13440	13440	13440	0
523	20241213	103700	49729620	13440	13440	13440	13440	0
524	20241213	103600	49729620	13440	13440	13440	13440	1
525	20241213	103500	49716180	13440	13440	13440	13440	2
526	20241213	103400	49689300	13440	13440	13440	13440	0
527	20241213	103300	49689300	13440	13440	13440	13440	8
528	20241213	103200	49581780	13440	13440	13440	13440	0
529	20241213	103100	49581780	13440	13440	13440	13440	0
530	20241213	103000	49581780	13440	13440	13440	13440	31
531	20241213	102900	49165140	13400	13400	13400	13400	0
532	20241213	102800	49165140	13400	13400	13400	13400	0
533	20241213	102700	49165140	13400	13400	13400	13400	0
534	20241213	102600	49165140	13400	13400	13400	13400	0
535	20241213	102500	49165140	13400	13400	13400	13400	7
536	20241213	102400	49071340	13390	13390	13390	13390	0
537	20241213	102300	49071340	13390	13390	13390	13390	0
538	20241213	102200	49071340	13390	13390	13390	13390	0
539	20241213	102100	49071340	13390	13390	13390	13390	0
540	20241213	102000	49071340	13390	13390	13390	13390	0
541	20241213	101900	49071340	13390	13390	13390	13390	1
542	20241213	101800	49057950	13400	13400	13400	13400	6
543	20241213	101700	48977550	13390	13390	13390	13390	0
544	20241213	101600	48977550	13390	13390	13390	13390	0
545	20241213	101500	48977550	13390	13390	13390	13390	4
546	20241213	101400	48923990	13400	13400	13400	13400	46
547	20241213	101300	48307590	13440	13440	13440	13440	2
548	20241213	101200	48280710	13440	13440	13440	13440	0
549	20241213	101100	48280710	13440	13440	13440	13440	1
550	20241213	101000	48267270	13440	13440	13440	13440	0
551	20241213	100900	48267270	13440	13440	13440	13440	0
552	20241213	100800	48267270	13440	13440	13440	13440	0
553	20241213	100700	48267270	13440	13440	13440	13440	3
554	20241213	100600	48226950	13440	13440	13440	13440	5
555	20241213	100500	48159750	13440	13440	13440	13440	0
556	20241213	100400	48159750	13440	13440	13440	13440	0
557	20241213	100300	48159750	13440	13440	13440	13440	0
558	20241213	100200	48159750	13440	13440	13440	13440	0
559	20241213	100100	48159750	13440	13440	13440	13440	0
560	20241213	100000	48159750	13440	13440	13440	13440	1
561	20241213	095900	48146310	13400	13430	13430	13400	668
562	20241213	095800	39177260	13430	13430	13430	13430	9
563	20241213	095700	39056390	13450	13450	13450	13450	1
564	20241213	095600	39042940	13450	13450	13450	13450	0
565	20241213	095500	39042940	13450	13450	13450	13450	0
566	20241213	095400	39042940	13450	13450	13450	13450	19
567	20241213	095300	38787390	13450	13450	13450	13450	0
568	20241213	095200	38787390	13450	13450	13450	13450	0
569	20241213	095100	38787390	13450	13450	13450	13450	0
570	20241213	095000	38787390	13450	13450	13450	13450	0
571	20241213	094900	38787390	13450	13450	13450	13450	0
572	20241213	094800	38787390	13450	13450	13450	13450	0
573	20241213	094700	38787390	13450	13450	13450	13450	0
574	20241213	094600	38787390	13450	13450	13450	13450	76
575	20241213	094500	37765190	13450	13450	13450	13450	12
576	20241213	094400	37603790	13450	13450	13450	13450	82
577	20241213	094300	36500890	13450	13450	13450	13450	4
578	20241213	094200	36447090	13450	13450	13450	13450	1
579	20241213	094100	36433640	13440	13440	13440	13440	0
580	20241213	094000	36433640	13440	13440	13440	13440	0
581	20241213	093900	36433640	13440	13440	13440	13440	0
582	20241213	093800	36433640	13440	13440	13440	13440	0
583	20241213	093700	36433640	13440	13440	13440	13440	0
584	20241213	093600	36433640	13440	13440	13440	13440	0
585	20241213	093500	36433640	13440	13450	13450	13440	85
586	20241213	093400	35290440	13450	13450	13450	13450	0
587	20241213	093300	35290440	13450	13450	13450	13450	8
588	20241213	093200	35182840	13450	13450	13450	13450	0
589	20241213	093100	35182840	13450	13450	13450	13450	1
590	20241213	093000	35169390	13390	13390	13390	13390	4
591	20241213	092900	35115830	13390	13390	13390	13390	0
592	20241213	092800	35115830	13390	13410	13410	13390	205
593	20241213	092700	32368940	13410	13410	13410	13410	0
594	20241213	092600	32368940	13410	13410	13410	13410	0
595	20241213	092500	32368940	13410	13410	13410	13410	0
596	20241213	092400	32368940	13410	13410	13470	13410	69
597	20241213	092300	31441810	13390	13390	13390	13390	0
598	20241213	092200	31441810	13390	13430	13430	13390	5
599	20241213	092100	31374800	13430	13430	13430	13430	0
600	20241213	092000	31374800	13430	13430	13430	13430	49
601	20241213	091900	30716730	13460	13460	13460	13460	0
602	20241213	091800	30716730	13460	13460	13460	13460	3
603	20241213	091700	30676350	13460	13450	13460	13450	9
604	20241213	091600	30555270	13450	13450	13450	13450	0
605	20241213	091500	30555270	13450	13450	13450	13450	1
606	20241213	091400	30541820	13460	13460	13460	13460	3
607	20241213	091300	30501440	13460	13460	13460	13460	10
608	20241213	091200	30366840	13460	13430	13460	13430	130
609	20241213	091100	28619280	13430	13390	13430	13390	196
610	20241213	091000	25993640	13440	13440	13440	13440	0
611	20241213	090900	25993640	13440	13440	13440	13440	100
612	20241213	090800	24649640	13440	13440	13440	13440	23
613	20241213	090700	24340520	13440	13440	13440	13440	20
614	20241213	090600	24071720	13460	13460	13460	13460	0
615	20241213	090500	24071720	13460	13460	13460	13460	0
616	20241213	090400	24071720	13460	13460	13460	13460	0
617	20241213	090300	24071720	13460	13460	13460	13460	2
618	20241213	090200	24044800	13340	13360	13360	13340	18
619	20241213	090100	23804660	13340	13340	13340	13340	0
620	20241213	090000	23804660	13340	13340	13340	13340	1723