KissMeData/032300/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191200	541030410	15640	15640	15640	15640	410
3	20241212	191100	541030410	15640	15640	15640	15640	0
4	20241212	191000	541030410	15640	15640	15640	15640	0
5	20241212	190900	541030410	15640	15640	15640	15640	0
6	20241212	190800	541030410	15640	15640	15640	15640	0
7	20241212	190700	541030410	15640	15640	15640	15640	0
8	20241212	190600	541030410	15640	15640	15640	15640	0
9	20241212	190500	541030410	15640	15640	15640	15640	0
10	20241212	190400	541030410	15640	15640	15640	15640	0
11	20241212	190300	541030410	15640	15640	15640	15640	0
12	20241212	190200	541030410	15640	15640	15640	15640	0
13	20241212	190100	541030410	15640	15640	15640	15640	0
14	20241212	190000	541030410	15640	15640	15640	15640	0
15	20241212	185900	541030410	15640	15640	15640	15640	0
16	20241212	185800	541030410	15640	15640	15640	15640	0
17	20241212	185700	541030410	15640	15640	15640	15640	0
18	20241212	185600	541030410	15640	15640	15640	15640	0
19	20241212	185500	541030410	15640	15640	15640	15640	0
20	20241212	185400	541030410	15640	15640	15640	15640	0
21	20241212	185300	541030410	15640	15640	15640	15640	0
22	20241212	185200	541030410	15640	15640	15640	15640	0
23	20241212	185100	541030410	15640	15640	15640	15640	0
24	20241212	185000	541030410	15640	15640	15640	15640	0
25	20241212	184900	541030410	15640	15640	15640	15640	0
26	20241212	184800	541030410	15640	15640	15640	15640	0
27	20241212	184700	541030410	15640	15640	15640	15640	0
28	20241212	184600	541030410	15640	15640	15640	15640	0
29	20241212	184500	541030410	15640	15640	15640	15640	0
30	20241212	184400	541030410	15640	15640	15640	15640	0
31	20241212	184300	541030410	15640	15640	15640	15640	0
32	20241212	184200	541030410	15640	15640	15640	15640	410
33	20241212	184100	541030410	15640	15640	15640	15640	0
34	20241212	184000	541030410	15640	15640	15640	15640	0
35	20241212	183900	541030410	15640	15640	15640	15640	0
36	20241212	183800	541030410	15640	15640	15640	15640	0
37	20241212	183700	541030410	15640	15640	15640	15640	0
38	20241212	183600	541030410	15640	15640	15640	15640	0
39	20241212	183500	541030410	15640	15640	15640	15640	0
40	20241212	183400	541030410	15640	15640	15640	15640	0
41	20241212	183300	541030410	15640	15640	15640	15640	0
42	20241212	183200	541030410	15640	15640	15640	15640	0
43	20241212	183100	541030410	15640	15640	15640	15640	0
44	20241212	183000	541030410	15640	15640	15640	15640	0
45	20241212	182900	541030410	15640	15640	15640	15640	0
46	20241212	182800	541030410	15640	15640	15640	15640	0
47	20241212	182700	541030410	15640	15640	15640	15640	0
48	20241212	182600	541030410	15640	15640	15640	15640	0
49	20241212	182500	541030410	15640	15640	15640	15640	0
50	20241212	182400	541030410	15640	15640	15640	15640	0
51	20241212	182300	541030410	15640	15640	15640	15640	0
52	20241212	182200	541030410	15640	15640	15640	15640	0
53	20241212	182100	541030410	15640	15640	15640	15640	0
54	20241212	182000	541030410	15640	15640	15640	15640	0
55	20241212	181900	541030410	15640	15640	15640	15640	0
56	20241212	181800	541030410	15640	15640	15640	15640	0
57	20241212	181700	541030410	15640	15640	15640	15640	0
58	20241212	181600	541030410	15640	15640	15640	15640	0
59	20241212	181500	541030410	15640	15640	15640	15640	0
60	20241212	181400	541030410	15640	15640	15640	15640	0
61	20241212	181300	541030410	15640	15640	15640	15640	0
62	20241212	181200	541030410	15640	15640	15640	15640	410
63	20241212	181100	541030410	15640	15640	15640	15640	0
64	20241212	181000	541030410	15640	15640	15640	15640	0
65	20241212	180900	541030410	15640	15640	15640	15640	0
66	20241212	180800	541030410	15640	15640	15640	15640	0
67	20241212	180700	541030410	15640	15640	15640	15640	0
68	20241212	180600	541030410	15640	15640	15640	15640	0
69	20241212	180500	541030410	15640	15640	15640	15640	0
70	20241212	180400	541030410	15640	15640	15640	15640	0
71	20241212	180300	541030410	15640	15640	15640	15640	0
72	20241212	180200	541030410	15640	15640	15640	15640	0
73	20241212	180100	541030410	15640	15640	15640	15640	0
74	20241212	180000	541030410	15640	15640	15640	15640	0
75	20241212	175900	541030410	15640	15640	15640	15640	0
76	20241212	175800	541030410	15640	15640	15640	15640	0
77	20241212	175700	541030410	15640	15640	15640	15640	0
78	20241212	175600	541030410	15640	15640	15640	15640	0
79	20241212	175500	541030410	15640	15640	15640	15640	0
80	20241212	175400	541030410	15640	15640	15640	15640	0
81	20241212	175300	541030410	15640	15640	15640	15640	0
82	20241212	175200	541030410	15640	15640	15640	15640	0
83	20241212	175100	541030410	15640	15640	15640	15640	0
84	20241212	175000	541030410	15640	15640	15640	15640	0
85	20241212	174900	541030410	15640	15640	15640	15640	0
86	20241212	174800	541030410	15640	15640	15640	15640	0
87	20241212	174700	541030410	15640	15640	15640	15640	0
88	20241212	174600	541030410	15640	15640	15640	15640	0
89	20241212	174500	541030410	15640	15640	15640	15640	0
90	20241212	174400	541030410	15640	15640	15640	15640	0
91	20241212	174300	541030410	15640	15640	15640	15640	0
92	20241212	174200	541030410	15640	15640	15640	15640	410
93	20241212	174100	541030410	15640	15640	15640	15640	0
94	20241212	174000	541030410	15640	15640	15640	15640	0
95	20241212	173900	541030410	15640	15640	15640	15640	0
96	20241212	173800	541030410	15640	15640	15640	15640	0
97	20241212	173700	541030410	15640	15640	15640	15640	0
98	20241212	173600	541030410	15640	15640	15640	15640	0
99	20241212	173500	541030410	15640	15640	15640	15640	0
100	20241212	173400	541030410	15640	15640	15640	15640	0
101	20241212	173300	541030410	15640	15640	15640	15640	0
102	20241212	173200	541030410	15640	15640	15640	15640	0
103	20241212	173100	541030410	15640	15640	15640	15640	0
104	20241212	173000	541030410	15640	15640	15640	15640	0
105	20241212	172900	541030410	15640	15640	15640	15640	0
106	20241212	172800	541030410	15640	15640	15640	15640	0
107	20241212	172700	541030410	15640	15640	15640	15640	0
108	20241212	172600	541030410	15640	15640	15640	15640	0
109	20241212	172500	541030410	15640	15640	15640	15640	0
110	20241212	172400	541030410	15640	15640	15640	15640	0
111	20241212	172300	541030410	15640	15640	15640	15640	0
112	20241212	172200	541030410	15640	15640	15640	15640	0
113	20241212	172100	541030410	15640	15640	15640	15640	0
114	20241212	172000	541030410	15640	15640	15640	15640	0
115	20241212	171900	541030410	15640	15640	15640	15640	0
116	20241212	171800	541030410	15640	15640	15640	15640	0
117	20241212	171700	541030410	15640	15640	15640	15640	0
118	20241212	171600	541030410	15640	15640	15640	15640	0
119	20241212	171500	541030410	15640	15640	15640	15640	0
120	20241212	171400	541030410	15640	15640	15640	15640	0
121	20241212	171300	541030410	15640	15640	15640	15640	0
122	20241212	171200	541030410	15640	15640	15640	15640	410
123	20241212	171100	541030410	15640	15640	15640	15640	0
124	20241212	171000	541030410	15640	15640	15640	15640	0
125	20241212	170900	541030410	15640	15640	15640	15640	0
126	20241212	170800	541030410	15640	15640	15640	15640	0
127	20241212	170700	541030410	15640	15640	15640	15640	0
128	20241212	170600	541030410	15640	15640	15640	15640	0
129	20241212	170500	541030410	15640	15640	15640	15640	0
130	20241212	170400	541030410	15640	15640	15640	15640	0
131	20241212	170300	541030410	15640	15640	15640	15640	0
132	20241212	170200	541030410	15640	15640	15640	15640	0
133	20241212	170100	541030410	15640	15640	15640	15640	0
134	20241212	170000	541030410	15640	15640	15640	15640	0
135	20241212	165900	541030410	15640	15640	15640	15640	0
136	20241212	165800	541030410	15640	15640	15640	15640	0
137	20241212	165700	541030410	15640	15640	15640	15640	0
138	20241212	165600	541030410	15640	15640	15640	15640	0
139	20241212	165500	541030410	15640	15640	15640	15640	0
140	20241212	165400	541030410	15640	15640	15640	15640	0
141	20241212	165300	541030410	15640	15640	15640	15640	0
142	20241212	165200	541030410	15640	15640	15640	15640	0
143	20241212	165100	541030410	15640	15640	15640	15640	0
144	20241212	165000	541030410	15640	15640	15640	15640	0
145	20241212	164900	541030410	15640	15640	15640	15640	0
146	20241212	164800	541030410	15640	15640	15640	15640	0
147	20241212	164700	541030410	15640	15640	15640	15640	0
148	20241212	164600	541030410	15640	15640	15640	15640	0
149	20241212	164500	541030410	15640	15640	15640	15640	0
150	20241212	164400	541030410	15640	15640	15640	15640	0
151	20241212	164300	541030410	15640	15640	15640	15640	0
152	20241212	164200	541030410	15640	15640	15640	15640	410
153	20241212	164100	541030410	15640	15640	15640	15640	0
154	20241212	164000	541030410	15640	15640	15640	15640	0
155	20241212	163900	541030410	15640	15640	15640	15640	0
156	20241212	163800	541030410	15640	15640	15640	15640	0
157	20241212	163700	541030410	15640	15640	15640	15640	0
158	20241212	163600	541030410	15640	15640	15640	15640	0
159	20241212	163500	541030410	15640	15640	15640	15640	0
160	20241212	163400	541030410	15640	15640	15640	15640	0
161	20241212	163300	541030410	15640	15640	15640	15640	0
162	20241212	163200	541030410	15640	15640	15640	15640	0
163	20241212	163100	541030410	15640	15640	15640	15640	0
164	20241212	163000	541030410	15640	15640	15640	15640	0
165	20241212	162900	541030410	15640	15640	15640	15640	0
166	20241212	162800	541030410	15640	15640	15640	15640	0
167	20241212	162700	541030410	15640	15640	15640	15640	0
168	20241212	162600	541030410	15640	15640	15640	15640	0
169	20241212	162500	541030410	15640	15640	15640	15640	0
170	20241212	162400	541030410	15640	15640	15640	15640	0
171	20241212	162300	541030410	15640	15640	15640	15640	0
172	20241212	162200	541030410	15640	15640	15640	15640	0
173	20241212	162100	541030410	15640	15640	15640	15640	0
174	20241212	162000	541030410	15640	15640	15640	15640	0
175	20241212	161900	541030410	15640	15640	15640	15640	0
176	20241212	161800	541030410	15640	15640	15640	15640	0
177	20241212	161700	541030410	15640	15640	15640	15640	0
178	20241212	161600	541030410	15640	15640	15640	15640	0
179	20241212	161500	541030410	15640	15640	15640	15640	0
180	20241212	161400	541030410	15640	15640	15640	15640	0
181	20241212	161300	541030410	15640	15640	15640	15640	0
182	20241212	161200	541030410	15640	15640	15640	15640	410
183	20241212	161100	541030410	15640	15640	15640	15640	0
184	20241212	161000	541030410	15640	15640	15640	15640	0
185	20241212	160900	541030410	15640	15640	15640	15640	0
186	20241212	160800	541030410	15640	15640	15640	15640	0
187	20241212	160700	541030410	15640	15640	15640	15640	0
188	20241212	160600	541030410	15640	15640	15640	15640	0
189	20241212	160500	541030410	15640	15640	15640	15640	0
190	20241212	160400	541030410	15640	15640	15640	15640	0
191	20241212	160300	541030410	15640	15640	15640	15640	0
192	20241212	160200	541030410	15640	15640	15640	15640	0
193	20241212	160100	541030410	15640	15640	15640	15640	0
194	20241212	160000	541030410	15640	15640	15640	15640	0
195	20241212	155900	541030410	15640	15640	15640	15640	0
196	20241212	155800	541030410	15640	15640	15640	15640	0
197	20241212	155700	541030410	15640	15640	15640	15640	0
198	20241212	155600	541030410	15640	15640	15640	15640	0
199	20241212	155500	541030410	15640	15640	15640	15640	0
200	20241212	155400	541030410	15640	15640	15640	15640	0
201	20241212	155300	541030410	15640	15640	15640	15640	0
202	20241212	155200	541030410	15640	15640	15640	15640	0
203	20241212	155100	541030410	15640	15640	15640	15640	0
204	20241212	155000	541030410	15640	15640	15640	15640	0
205	20241212	154900	541030410	15640	15640	15640	15640	0
206	20241212	154800	541030410	15640	15640	15640	15640	0
207	20241212	154700	541030410	15640	15640	15640	15640	0
208	20241212	154600	541030410	15640	15640	15640	15640	0
209	20241212	154500	541030410	15640	15640	15640	15640	0
210	20241212	154400	541030410	15640	15640	15640	15640	0
211	20241212	154300	541030410	15640	15640	15640	15640	0
212	20241212	154200	541030410	15640	15640	15640	15640	410
213	20241212	154100	541030410	15640	15640	15640	15640	0
214	20241212	154000	541030410	15640	15640	15640	15640	0
215	20241212	153900	541030410	15640	15640	15640	15640	0
216	20241212	153800	541030410	15640	15640	15640	15640	0
217	20241212	153700	541030410	15640	15640	15640	15640	0
218	20241212	153600	541030410	15640	15640	15640	15640	0
219	20241212	153500	541030410	15640	15640	15640	15640	0
220	20241212	153400	541030410	15640	15640	15640	15640	0
221	20241212	153300	541030410	15640	15640	15640	15640	0
222	20241212	153200	541030410	15640	15640	15640	15640	0
223	20241212	153100	541030410	15640	15640	15640	15640	0
224	20241212	153000	541030410	15640	15640	15640	15640	410
225	20241212	152900	534618010	15640	15640	15640	15640	0
226	20241212	152800	534618010	15640	15640	15640	15640	0
227	20241212	152700	534618010	15640	15640	15640	15640	0
228	20241212	152600	534618010	15640	15640	15640	15640	0
229	20241212	152500	534618010	15640	15640	15640	15640	0
230	20241212	152400	534618010	15640	15640	15640	15640	0
231	20241212	152300	534618010	15640	15640	15640	15640	0
232	20241212	152200	534618010	15640	15640	15640	15640	0
233	20241212	152100	534618010	15640	15640	15640	15640	0
234	20241212	152000	534618010	15640	15640	15640	15640	0
235	20241212	151900	534618010	15640	15650	15650	15640	193
236	20241212	151800	531599060	15650	15670	15670	15650	30
237	20241212	151700	531129160	15670	15670	15670	15670	0
238	20241212	151600	531129160	15670	15670	15670	15670	1
239	20241212	151500	531113490	15650	15650	15650	15650	161
240	20241212	151400	528593840	15660	15660	15660	15660	38
241	20241212	151300	527998760	15660	15660	15660	15660	1
242	20241212	151200	527983100	15660	15660	15660	15660	10
243	20241212	151100	527826500	15660	15660	15660	15660	100
244	20241212	151000	526260500	15660	15650	15660	15650	650
245	20241212	150900	516081800	15650	15650	15650	15650	5
246	20241212	150800	516003550	15650	15650	15650	15650	28
247	20241212	150700	515565350	15640	15640	15640	15640	10
248	20241212	150600	515408950	15640	15640	15640	15640	8
249	20241212	150500	515283830	15640	15640	15640	15640	0
250	20241212	150400	515283830	15640	15640	15640	15640	0
251	20241212	150300	515283830	15640	15640	15640	15640	0
252	20241212	150200	515283830	15640	15640	15640	15640	90
253	20241212	150100	513876230	15650	15640	15650	15640	2197
254	20241212	150000	479502140	15630	15630	15630	15620	3
255	20241212	145900	479455260	15630	15640	15640	15620	37
256	20241212	145800	478876760	15620	15630	15630	15620	14
257	20241212	145700	478658010	15620	15620	15620	15620	2
258	20241212	145600	478626770	15640	15640	15640	15620	3
259	20241212	145500	478579870	15640	15630	15640	15620	6
260	20241212	145400	478486090	15620	15620	15630	15620	3
261	20241212	145300	478439220	15620	15640	15640	15620	2
262	20241212	145200	478407960	15640	15640	15640	15640	1
263	20241212	145100	478392320	15640	15640	15640	15640	0
264	20241212	145000	478392320	15640	15640	15640	15640	51
265	20241212	144900	477594680	15640	15640	15640	15640	100
266	20241212	144800	476030680	15630	15630	15630	15630	0
267	20241212	144700	476030680	15630	15630	15630	15630	30
268	20241212	144600	475561780	15620	15620	15620	15620	0
269	20241212	144500	475561780	15620	15620	15620	15620	10
270	20241212	144400	475405580	15620	15620	15620	15620	1
271	20241212	144300	475389960	15640	15590	15640	15590	121
272	20241212	144200	473498490	15590	15580	15640	15580	305
273	20241212	144100	468737750	15580	15580	15580	15580	0
274	20241212	144000	468737750	15580	15580	15580	15580	0
275	20241212	143900	468737750	15580	15580	15590	15580	122
276	20241212	143800	466836980	15580	15580	15580	15580	1
277	20241212	143700	466821400	15580	15580	15580	15580	36
278	20241212	143600	466260520	15580	15580	15580	15580	6
279	20241212	143500	466167040	15580	15580	15580	15580	15
280	20241212	143400	465933340	15580	15580	15580	15580	300
281	20241212	143300	461259340	15580	15600	15600	15580	185
282	20241212	143200	458376940	15600	15610	15610	15600	337
283	20241212	143100	453119730	15620	15610	15620	15610	2
284	20241212	143000	453088500	15610	15610	15610	15610	0
285	20241212	142900	453088500	15610	15610	15610	15610	0
286	20241212	142800	453088500	15610	15610	15610	15610	0
287	20241212	142700	453088500	15610	15610	15610	15610	0
288	20241212	142600	453088500	15610	15610	15610	15610	0
289	20241212	142500	453088500	15610	15610	15610	15610	0
290	20241212	142400	453088500	15610	15610	15610	15610	0
291	20241212	142300	453088500	15610	15610	15610	15610	0
292	20241212	142200	453088500	15610	15610	15610	15610	0
293	20241212	142100	453088500	15610	15610	15610	15610	1
294	20241212	142000	453072890	15630	15610	15630	15610	3
295	20241212	141900	453026030	15630	15610	15630	15610	260
296	20241212	141800	448962520	15630	15630	15630	15630	0
297	20241212	141700	448962520	15630	15610	15630	15610	5
298	20241212	141600	448884400	15600	15620	15620	15600	347
299	20241212	141500	443467970	15620	15630	15630	15620	79
300	20241212	141400	442233490	15630	15630	15630	15630	13
301	20241212	141300	442030300	15620	15620	15620	15620	0
302	20241212	141200	442030300	15620	15620	15620	15620	0
303	20241212	141100	442030300	15620	15620	15620	15620	0
304	20241212	141000	442030300	15620	15640	15640	15620	206
305	20241212	140900	438810730	15630	15630	15630	15630	0
306	20241212	140800	438810730	15630	15630	15630	15630	0
307	20241212	140700	438810730	15630	15630	15630	15630	0
308	20241212	140600	438810730	15630	15630	15630	15630	0
309	20241212	140500	438810730	15630	15630	15630	15630	0
310	20241212	140400	438810730	15630	15630	15630	15630	65
311	20241212	140300	437794780	15630	15630	15630	15630	0
312	20241212	140200	437794780	15630	15630	15630	15630	0
313	20241212	140100	437794780	15630	15630	15630	15630	0
314	20241212	140000	437794780	15630	15630	15630	15630	0
315	20241212	135900	437794780	15630	15630	15630	15630	2
316	20241212	135800	437763520	15630	15630	15630	15630	380
317	20241212	135700	431824120	15700	15700	15700	15700	0
318	20241212	135600	431824120	15700	15700	15700	15700	0
319	20241212	135500	431824120	15700	15610	15700	15610	10
320	20241212	135400	431667840	15610	15590	15700	15590	709
321	20241212	135300	420600940	15620	15670	15690	15600	886
322	20241212	135200	406763580	15690	15690	15690	15690	0
323	20241212	135100	406763580	15690	15690	15690	15690	0
324	20241212	135000	406763580	15690	15700	15700	15670	394
325	20241212	134900	400580630	15710	15700	15710	15700	79
326	20241212	134800	399340210	15690	15640	15690	15640	73
327	20241212	134700	398195140	15690	15690	15690	15690	0
328	20241212	134600	398195140	15690	15610	15690	15610	8
329	20241212	134500	398069860	15610	15610	15630	15610	191
330	20241212	134400	395084620	15610	15610	15690	15610	292
331	20241212	134300	390505470	15690	15610	15690	15610	24
332	20241212	134200	390130300	15690	15600	15690	15600	159
333	20241212	134100	387646720	15600	15590	15690	15590	303
334	20241212	134000	382916920	15590	15590	15590	15590	1
335	20241212	133900	382901330	15590	15610	15610	15590	480
336	20241212	133800	375415110	15610	15610	15610	15610	0
337	20241212	133700	375415110	15610	15610	15610	15610	0
338	20241212	133600	375415110	15610	15670	15690	15610	894
339	20241212	133500	361433030	15670	15600	15680	15600	143
340	20241212	133400	359196240	15640	15580	15640	15580	27
341	20241212	133300	358774420	15640	15640	15640	15640	0
342	20241212	133200	358774420	15640	15580	15640	15580	8
343	20241212	133100	358649700	15580	15580	15590	15580	40
344	20241212	133000	358026470	15600	15600	15600	15600	26
345	20241212	132900	357620870	15650	15650	15650	15650	0
346	20241212	132800	357620870	15650	15650	15650	15650	0
347	20241212	132700	357620870	15650	15600	15650	15600	2
348	20241212	132600	357589620	15590	15590	15590	15590	0
349	20241212	132500	357589620	15590	15590	15590	15590	10
350	20241212	132400	357433720	15580	15580	15580	15580	0
351	20241212	132300	357433720	15580	15580	15580	15580	0
352	20241212	132200	357433720	15580	15580	15580	15580	0
353	20241212	132100	357433720	15580	15580	15580	15580	0
354	20241212	132000	357433720	15580	15580	15580	15580	0
355	20241212	131900	357433720	15580	15580	15580	15580	0
356	20241212	131800	357433720	15580	15580	15580	15580	0
357	20241212	131700	357433720	15580	15580	15580	15580	0
358	20241212	131600	357433720	15580	15580	15580	15580	0
359	20241212	131500	357433720	15580	15580	15580	15580	0
360	20241212	131400	357433720	15580	15580	15580	15580	0
361	20241212	131300	357433720	15580	15580	15580	15580	0
362	20241212	131200	357433720	15580	15580	15580	15580	15
363	20241212	131100	357200020	15570	15570	15570	15570	0
364	20241212	131000	357200020	15570	15570	15570	15570	0
365	20241212	130900	357200020	15570	15570	15570	15570	0
366	20241212	130800	357200020	15570	15570	15570	15570	0
367	20241212	130700	357200020	15570	15570	15570	15570	0
368	20241212	130600	357200020	15570	15570	15570	15570	0
369	20241212	130500	357200020	15570	15570	15570	15570	0
370	20241212	130400	357200020	15570	15580	15580	15570	24
371	20241212	130300	356826330	15580	15580	15580	15580	0
372	20241212	130200	356826330	15580	15580	15580	15580	0
373	20241212	130100	356826330	15580	15580	15590	15580	3
374	20241212	130000	356779580	15570	15570	15570	15570	0
375	20241212	125900	356779580	15570	15570	15570	15570	1
376	20241212	125800	356764010	15570	15570	15570	15570	1
377	20241212	125700	356748440	15570	15570	15650	15570	13
378	20241212	125600	356545410	15560	15560	15560	15560	1
379	20241212	125500	356529850	15560	15560	15560	15560	0
380	20241212	125400	356529850	15560	15560	15560	15560	1
381	20241212	125300	356514290	15560	15560	15560	15560	0
382	20241212	125200	356514290	15560	15560	15560	15560	0
383	20241212	125100	356514290	15560	15560	15560	15560	2
384	20241212	125000	356483170	15560	15560	15560	15560	1
385	20241212	124900	356467610	15550	15540	15550	15540	3
386	20241212	124800	356420970	15540	15540	15540	15540	1
387	20241212	124700	356405430	15530	15520	15530	15520	10
388	20241212	124600	356250220	15530	15550	15550	15530	20
389	20241212	124500	355939400	15580	15560	15580	15560	3
390	20241212	124400	355892690	15550	15550	15550	15550	0
391	20241212	124300	355892690	15550	15550	15560	15550	4
392	20241212	124200	355830480	15550	15560	15600	15550	32
393	20241212	124100	355331590	15560	15560	15560	15560	2
394	20241212	124000	355300470	15540	15540	15540	15540	2
395	20241212	123900	355269390	15590	15590	15590	15590	0
396	20241212	123800	355269390	15590	15590	15590	15590	0
397	20241212	123700	355269390	15590	15520	15590	15520	58
398	20241212	123600	354365640	15520	15520	15520	15520	7
399	20241212	123500	354257000	15520	15520	15520	15520	8
400	20241212	123400	354132840	15520	15520	15520	15520	3
401	20241212	123300	354086280	15520	15520	15520	15520	20
402	20241212	123200	353775880	15520	15520	15520	15520	0
403	20241212	123100	353775880	15520	15520	15520	15520	0
404	20241212	123000	353775880	15520	15520	15520	15520	69
405	20241212	122900	352705000	15590	15590	15590	15590	0
406	20241212	122800	352705000	15590	15590	15590	15590	0
407	20241212	122700	352705000	15590	15530	15590	15530	100
408	20241212	122600	351148830	15520	15540	15590	15520	382
409	20241212	122500	345217920	15520	15520	15520	15520	0
410	20241212	122400	345217920	15520	15520	15520	15520	53
411	20241212	122300	344395360	15520	15520	15520	15520	5
412	20241212	122200	344317760	15520	15520	15520	15520	0
413	20241212	122100	344317760	15520	15520	15520	15520	0
414	20241212	122000	344317760	15520	15520	15520	15520	0
415	20241212	121900	344317760	15520	15520	15520	15520	0
416	20241212	121800	344317760	15520	15530	15530	15520	12
417	20241212	121700	344131420	15530	15530	15530	15530	76
418	20241212	121600	342951140	15530	15530	15530	15530	78
419	20241212	121500	341739800	15530	15550	15550	15530	652
420	20241212	121400	331605290	15560	15560	15560	15560	201
421	20241212	121300	328477730	15570	15570	15570	15570	0
422	20241212	121200	328477730	15570	15570	15570	15570	1
423	20241212	121100	328462160	15570	15580	15580	15570	5
424	20241212	121000	328384270	15580	15570	15650	15570	159
425	20241212	120900	325899620	15560	15560	15560	15560	0
426	20241212	120800	325899620	15560	15560	15560	15560	30
427	20241212	120700	325432820	15570	15570	15570	15570	0
428	20241212	120600	325432820	15570	15570	15570	15570	67
429	20241212	120500	324389630	15570	15570	15570	15570	1
430	20241212	120400	324374060	15570	15570	15570	15570	10
431	20241212	120300	324218360	15570	15630	15630	15550	2777
432	20241212	120200	280926150	15630	15630	15630	15630	93
433	20241212	120100	279472560	15630	15630	15630	15630	5
434	20241212	120000	279394410	15630	15620	15630	15620	2
435	20241212	115900	279363160	15620	15620	15620	15620	221
436	20241212	115800	275911140	15630	15650	15650	15630	141
437	20241212	115700	273707270	15650	15650	15650	15650	1
438	20241212	115600	273691620	15650	15630	15650	15630	2
439	20241212	115500	273660340	15630	15630	15630	15630	1
440	20241212	115400	273644710	15640	15640	15640	15640	0
441	20241212	115300	273644710	15640	15660	15660	15640	159
442	20241212	115200	271155110	15650	15650	15650	15650	0
443	20241212	115100	271155110	15650	15650	15650	15650	5
444	20241212	115000	271076860	15650	15650	15650	15650	1
445	20241212	114900	271061210	15650	15650	15650	15650	0
446	20241212	114800	271061210	15650	15650	15650	15650	2
447	20241212	114700	271029910	15650	15650	15650	15650	1
448	20241212	114600	271014260	15640	15640	15640	15640	0
449	20241212	114500	271014260	15640	15640	15640	15640	0
450	20241212	114400	271014260	15640	15640	15640	15640	0
451	20241212	114300	271014260	15640	15640	15640	15640	0
452	20241212	114200	271014260	15640	15640	15640	15640	42
453	20241212	114100	270357380	15660	15670	15670	15660	972
454	20241212	114000	255135120	15690	15690	15690	15690	0
455	20241212	113900	255135120	15690	15690	15690	15690	5
456	20241212	113800	255056670	15690	15690	15690	15670	107
457	20241212	113700	253378750	15690	15700	15700	15690	12
458	20241212	113600	253190460	15700	15700	15700	15700	54
459	20241212	113500	252342660	15690	15690	15690	15690	0
460	20241212	113400	252342660	15690	15690	15690	15690	1
461	20241212	113300	252326970	15690	15690	15690	15690	0
462	20241212	113200	252326970	15690	15690	15690	15690	61
463	20241212	113100	251369880	15690	15690	15690	15690	0
464	20241212	113000	251369880	15690	15690	15690	15690	0
465	20241212	112900	251369880	15690	15690	15690	15690	0
466	20241212	112800	251369880	15690	15690	15690	15690	0
467	20241212	112700	251369880	15690	15690	15690	15690	15
468	20241212	112600	251134530	15700	15700	15700	15700	3
469	20241212	112500	251087430	15700	15700	15700	15700	0
470	20241212	112400	251087430	15700	15740	15740	15700	525
471	20241212	112300	242832080	15750	15750	15750	15750	0
472	20241212	112200	242832080	15750	15750	15750	15750	2
473	20241212	112100	242800580	15750	15750	15750	15750	27
474	20241212	112000	242375330	15770	15770	15770	15770	0
475	20241212	111900	242375330	15770	15770	15770	15770	0
476	20241212	111800	242375330	15770	15770	15770	15770	2
477	20241212	111700	242343790	15770	15770	15770	15770	19
478	20241212	111600	242044160	15770	15770	15770	15770	10
479	20241212	111500	241886460	15770	15770	15770	15770	0
480	20241212	111400	241886460	15770	15730	15770	15730	7
481	20241212	111300	241776290	15730	15720	15730	15720	113
482	20241212	111200	239999920	15710	15710	15710	15710	0
483	20241212	111100	239999920	15710	15710	15710	15710	0
484	20241212	111000	239999920	15710	15700	15720	15700	118
485	20241212	110900	238145310	15700	15700	15700	15700	0
486	20241212	110800	238145310	15700	15700	15700	15700	0
487	20241212	110700	238145310	15700	15700	15700	15700	4
488	20241212	110600	238082510	15700	15700	15710	15700	188
489	20241212	110500	235129080	15690	15690	15690	15690	0
490	20241212	110400	235129080	15690	15690	15690	15690	0
491	20241212	110300	235129080	15690	15690	15690	15690	11
492	20241212	110200	234956490	15690	15690	15690	15690	0
493	20241212	110100	234956490	15690	15690	15690	15690	20
494	20241212	110000	234642690	15690	15690	15690	15690	1
495	20241212	105900	234627000	15690	15690	15700	15690	33
496	20241212	105800	234109210	15690	15700	15700	15680	257
497	20241212	105700	230078400	15700	15700	15700	15700	13
498	20241212	105600	229874300	15690	15690	15690	15690	1
499	20241212	105500	229858610	15680	15680	15680	15680	1
500	20241212	105400	229842930	15690	15680	15690	15680	2
501	20241212	105300	229811560	15680	15760	15760	15680	1184
502	20241212	105200	211184520	15790	15790	15790	15790	0
503	20241212	105100	211184520	15790	15790	15790	15790	0
504	20241212	105000	211184520	15790	15790	15790	15790	20
505	20241212	104900	210868720	15770	15770	15770	15770	0
506	20241212	104800	210868720	15770	15770	15770	15770	0
507	20241212	104700	210868720	15770	15770	15770	15770	0
508	20241212	104600	210868720	15770	15770	15770	15770	100
509	20241212	104500	209291720	15770	15770	15770	15770	102
510	20241212	104400	207683180	15770	15770	15770	15770	101
511	20241212	104300	206090410	15770	15770	15770	15770	100
512	20241212	104200	204513410	15790	15790	15790	15790	0
513	20241212	104100	204513410	15790	15790	15790	15790	0
514	20241212	104000	204513410	15790	15730	15790	15730	74
515	20241212	103900	203345910	15710	15710	15710	15710	1
516	20241212	103800	203330200	15710	15710	15710	15710	0
517	20241212	103700	203330200	15710	15710	15710	15710	0
518	20241212	103600	203330200	15710	15710	15710	15710	6
519	20241212	103500	203235940	15710	15710	15710	15710	0
520	20241212	103400	203235940	15710	15710	15710	15710	0
521	20241212	103300	203235940	15710	15690	15710	15690	20
522	20241212	103200	202921760	15690	15680	15700	15680	5
523	20241212	103100	202843300	15680	15680	15700	15680	51
524	20241212	103000	202042740	15660	15660	15680	15640	69
525	20241212	102900	200961280	15640	15640	15640	15640	50
526	20241212	102800	200179280	15640	15660	15660	15640	101
527	20241212	102700	198598900	15640	15640	15640	15640	26
528	20241212	102600	198192260	15640	15640	15640	15640	0
529	20241212	102500	198192260	15640	15640	15640	15640	0
530	20241212	102400	198192260	15640	15670	15670	15640	552
531	20241212	102300	189555750	15680	15670	15680	15670	3
532	20241212	102200	189508720	15680	15680	15680	15680	0
533	20241212	102100	189508720	15680	15680	15680	15680	0
534	20241212	102000	189508720	15680	15680	15680	15680	0
535	20241212	101900	189508720	15680	15680	15680	15680	0
536	20241212	101800	189508720	15680	15680	15680	15680	0
537	20241212	101700	189508720	15680	15670	15680	15670	45
538	20241212	101600	188803130	15670	15670	15670	15670	1
539	20241212	101500	188787460	15670	15670	15670	15670	32
540	20241212	101400	188286020	15670	15660	15670	15660	11
541	20241212	101300	188113740	15670	15660	15700	15660	9
542	20241212	101200	187972720	15670	15660	15700	15650	107
543	20241212	101100	186297850	15680	15680	15680	15660	208
544	20241212	101000	183039190	15680	15690	15690	15680	101
545	20241212	100900	181454510	15700	15700	15700	15700	1
546	20241212	100800	181438810	15690	15690	15690	15690	0
547	20241212	100700	181438810	15690	15690	15690	15690	1
548	20241212	100600	181423120	15700	15700	15700	15700	0
549	20241212	100500	181423120	15700	15700	15700	15700	0
550	20241212	100400	181423120	15700	15700	15700	15700	23
551	20241212	100300	181062020	15700	15700	15700	15700	0
552	20241212	100200	181062020	15700	15700	15700	15700	0
553	20241212	100100	181062020	15700	15700	15700	15700	32
554	20241212	100000	180559620	15700	15700	15700	15690	1632
555	20241212	095900	154937390	15700	15670	15700	15670	51
556	20241212	095800	154136720	15680	15680	15680	15680	0
557	20241212	095700	154136720	15680	15680	15680	15680	0
558	20241212	095600	154136720	15680	15660	15690	15660	132
559	20241212	095500	152066930	15650	15670	15670	15640	7
560	20241212	095400	151957340	15680	15650	15680	15650	28
561	20241212	095300	151518830	15650	15640	15650	15640	19
562	20241212	095200	151221630	15650	15650	15650	15650	84
563	20241212	095100	149907030	15660	15660	15660	15650	58
564	20241212	095000	148998790	15660	15660	15660	15660	65
565	20241212	094900	147980890	15660	15690	15690	15660	61
566	20241212	094800	147024250	15680	15680	15680	15680	4
567	20241212	094700	146961530	15680	15680	15690	15660	644
568	20241212	094600	136868510	15690	15690	15690	15690	112
569	20241212	094500	135111230	15690	15710	15710	15690	166
570	20241212	094400	132505990	15740	15740	15740	15740	0
571	20241212	094300	132505990	15740	15710	15740	15710	32
572	20241212	094200	132002610	15710	15700	15710	15700	3
573	20241212	094100	131955490	15700	15710	15710	15700	13
574	20241212	094000	131751340	15710	15700	15710	15700	13
575	20241212	093900	131547150	15700	15710	15740	15690	241
576	20241212	093800	127758670	15710	15740	15740	15710	32
577	20241212	093700	127255410	15740	15780	15780	15720	990
578	20241212	093600	111660370	15780	15780	15780	15780	0
579	20241212	093500	111660370	15780	15810	15810	15780	95
580	20241212	093400	110159120	15830	15830	15830	15830	12
581	20241212	093300	109969160	15830	15800	15900	15800	115
582	20241212	093200	108141560	15810	15860	15900	15810	618
583	20241212	093100	98355070	15820	15820	15900	15810	408
584	20241212	093000	91900360	15830	15800	15830	15800	108
585	20241212	092900	90192200	15810	15810	15810	15800	269
586	20241212	092800	85941930	15810	15840	15840	15810	714
587	20241212	092700	74641680	15860	15910	15910	15820	252
588	20241212	092600	70639670	15910	15910	15910	15910	1
589	20241212	092500	70623760	15890	15890	15920	15890	23
590	20241212	092400	70257780	15870	15870	15890	15870	3
591	20241212	092300	70210150	15870	15860	15890	15860	257
592	20241212	092200	66126580	15850	15890	15890	15830	575
593	20241212	092100	56993600	15890	15850	15910	15850	368
594	20241212	092000	51149680	15790	15790	15790	15790	3
595	20241212	091900	51102310	15790	15780	15820	15780	57
596	20241212	091800	50201120	15780	15780	15780	15780	0
597	20241212	091700	50201120	15780	15780	15780	15780	0
598	20241212	091600	50201120	15780	15780	15780	15780	81
599	20241212	091500	48922940	15780	15780	15780	15780	9
600	20241212	091400	48780920	15770	15770	15810	15770	246
601	20241212	091300	44893540	15800	15760	15800	15760	76
602	20241212	091200	43692820	15760	15760	15760	15760	0
603	20241212	091100	43692820	15760	15760	15760	15760	24
604	20241212	091000	43314580	15810	15810	15810	15810	0
605	20241212	090900	43314580	15810	15800	15810	15800	20
606	20241212	090800	42998570	15800	15800	15800	15800	5
607	20241212	090700	42919570	15800	15720	15800	15700	29
608	20241212	090600	42463970	15700	15750	15800	15700	253
609	20241212	090500	38470060	15750	15750	15750	15750	63
610	20241212	090400	37477810	15700	15700	15700	15700	59
611	20241212	090300	36551510	15690	15690	15700	15690	2147
612	20241212	090200	2864840	15650	15650	15650	15650	22
613	20241212	090100	2520540	15700	15700	15700	15700	50
614	20241212	090000	1735540	15640	15620	15640	15620	111