KissMeData/094280/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200400	94035210	12430	12430	12430	12430	32
3	20241213	200300	94035210	12430	12430	12430	12430	0
4	20241213	200200	94035210	12430	12430	12430	12430	0
5	20241213	200100	94035210	12430	12430	12430	12430	0
6	20241213	200000	94035210	12430	12430	12430	12430	0
7	20241213	195900	94035210	12430	12430	12430	12430	0
8	20241213	195800	94035210	12430	12430	12430	12430	0
9	20241213	195700	94035210	12430	12430	12430	12430	0
10	20241213	195600	94035210	12430	12430	12430	12430	0
11	20241213	195500	94035210	12430	12430	12430	12430	0
12	20241213	195400	94035210	12430	12430	12430	12430	0
13	20241213	195300	94035210	12430	12430	12430	12430	0
14	20241213	195200	94035210	12430	12430	12430	12430	0
15	20241213	195100	94035210	12430	12430	12430	12430	0
16	20241213	195000	94035210	12430	12430	12430	12430	0
17	20241213	194900	94035210	12430	12430	12430	12430	0
18	20241213	194800	94035210	12430	12430	12430	12430	0
19	20241213	194700	94035210	12430	12430	12430	12430	0
20	20241213	194600	94035210	12430	12430	12430	12430	0
21	20241213	194500	94035210	12430	12430	12430	12430	0
22	20241213	194400	94035210	12430	12430	12430	12430	0
23	20241213	194300	94035210	12430	12430	12430	12430	0
24	20241213	194200	94035210	12430	12430	12430	12430	0
25	20241213	194100	94035210	12430	12430	12430	12430	0
26	20241213	194000	94035210	12430	12430	12430	12430	0
27	20241213	193900	94035210	12430	12430	12430	12430	0
28	20241213	193800	94035210	12430	12430	12430	12430	0
29	20241213	193700	94035210	12430	12430	12430	12430	0
30	20241213	193600	94035210	12430	12430	12430	12430	0
31	20241213	193500	94035210	12430	12430	12430	12430	0
32	20241213	193400	94035210	12430	12430	12430	12430	32
33	20241213	193300	94035210	12430	12430	12430	12430	0
34	20241213	193200	94035210	12430	12430	12430	12430	0
35	20241213	193100	94035210	12430	12430	12430	12430	0
36	20241213	193000	94035210	12430	12430	12430	12430	0
37	20241213	192900	94035210	12430	12430	12430	12430	0
38	20241213	192800	94035210	12430	12430	12430	12430	0
39	20241213	192700	94035210	12430	12430	12430	12430	0
40	20241213	192600	94035210	12430	12430	12430	12430	0
41	20241213	192500	94035210	12430	12430	12430	12430	0
42	20241213	192400	94035210	12430	12430	12430	12430	0
43	20241213	192300	94035210	12430	12430	12430	12430	0
44	20241213	192200	94035210	12430	12430	12430	12430	0
45	20241213	192100	94035210	12430	12430	12430	12430	0
46	20241213	192000	94035210	12430	12430	12430	12430	0
47	20241213	191900	94035210	12430	12430	12430	12430	0
48	20241213	191800	94035210	12430	12430	12430	12430	0
49	20241213	191700	94035210	12430	12430	12430	12430	0
50	20241213	191600	94035210	12430	12430	12430	12430	0
51	20241213	191500	94035210	12430	12430	12430	12430	0
52	20241213	191400	94035210	12430	12430	12430	12430	0
53	20241213	191300	94035210	12430	12430	12430	12430	0
54	20241213	191200	94035210	12430	12430	12430	12430	0
55	20241213	191100	94035210	12430	12430	12430	12430	0
56	20241213	191000	94035210	12430	12430	12430	12430	0
57	20241213	190900	94035210	12430	12430	12430	12430	0
58	20241213	190800	94035210	12430	12430	12430	12430	0
59	20241213	190700	94035210	12430	12430	12430	12430	0
60	20241213	190600	94035210	12430	12430	12430	12430	0
61	20241213	190500	94035210	12430	12430	12430	12430	0
62	20241213	190400	94035210	12430	12430	12430	12430	32
63	20241213	190300	94035210	12430	12430	12430	12430	0
64	20241213	190200	94035210	12430	12430	12430	12430	0
65	20241213	190100	94035210	12430	12430	12430	12430	0
66	20241213	190000	94035210	12430	12430	12430	12430	0
67	20241213	185900	94035210	12430	12430	12430	12430	0
68	20241213	185800	94035210	12430	12430	12430	12430	0
69	20241213	185700	94035210	12430	12430	12430	12430	0
70	20241213	185600	94035210	12430	12430	12430	12430	0
71	20241213	185500	94035210	12430	12430	12430	12430	0
72	20241213	185400	94035210	12430	12430	12430	12430	0
73	20241213	185300	94035210	12430	12430	12430	12430	0
74	20241213	185200	94035210	12430	12430	12430	12430	0
75	20241213	185100	94035210	12430	12430	12430	12430	0
76	20241213	185000	94035210	12430	12430	12430	12430	0
77	20241213	184900	94035210	12430	12430	12430	12430	0
78	20241213	184800	94035210	12430	12430	12430	12430	0
79	20241213	184700	94035210	12430	12430	12430	12430	0
80	20241213	184600	94035210	12430	12430	12430	12430	0
81	20241213	184500	94035210	12430	12430	12430	12430	0
82	20241213	184400	94035210	12430	12430	12430	12430	0
83	20241213	184300	94035210	12430	12430	12430	12430	0
84	20241213	184200	94035210	12430	12430	12430	12430	0
85	20241213	184100	94035210	12430	12430	12430	12430	0
86	20241213	184000	94035210	12430	12430	12430	12430	0
87	20241213	183900	94035210	12430	12430	12430	12430	0
88	20241213	183800	94035210	12430	12430	12430	12430	0
89	20241213	183700	94035210	12430	12430	12430	12430	0
90	20241213	183600	94035210	12430	12430	12430	12430	0
91	20241213	183500	94035210	12430	12430	12430	12430	0
92	20241213	183400	94035210	12430	12430	12430	12430	32
93	20241213	183300	94035210	12430	12430	12430	12430	0
94	20241213	183200	94035210	12430	12430	12430	12430	0
95	20241213	183100	94035210	12430	12430	12430	12430	0
96	20241213	183000	94035210	12430	12430	12430	12430	0
97	20241213	182900	94035210	12430	12430	12430	12430	0
98	20241213	182800	94035210	12430	12430	12430	12430	0
99	20241213	182700	94035210	12430	12430	12430	12430	0
100	20241213	182600	94035210	12430	12430	12430	12430	0
101	20241213	182500	94035210	12430	12430	12430	12430	0
102	20241213	182400	94035210	12430	12430	12430	12430	0
103	20241213	182300	94035210	12430	12430	12430	12430	0
104	20241213	182200	94035210	12430	12430	12430	12430	0
105	20241213	182100	94035210	12430	12430	12430	12430	0
106	20241213	182000	94035210	12430	12430	12430	12430	0
107	20241213	181900	94035210	12430	12430	12430	12430	0
108	20241213	181800	94035210	12430	12430	12430	12430	0
109	20241213	181700	94035210	12430	12430	12430	12430	0
110	20241213	181600	94035210	12430	12430	12430	12430	0
111	20241213	181500	94035210	12430	12430	12430	12430	0
112	20241213	181400	94035210	12430	12430	12430	12430	0
113	20241213	181300	94035210	12430	12430	12430	12430	0
114	20241213	181200	94035210	12430	12430	12430	12430	0
115	20241213	181100	94035210	12430	12430	12430	12430	0
116	20241213	181000	94035210	12430	12430	12430	12430	0
117	20241213	180900	94035210	12430	12430	12430	12430	0
118	20241213	180800	94035210	12430	12430	12430	12430	0
119	20241213	180700	94035210	12430	12430	12430	12430	0
120	20241213	180600	94035210	12430	12430	12430	12430	0
121	20241213	180500	94035210	12430	12430	12430	12430	0
122	20241213	180400	94035210	12430	12430	12430	12430	32
123	20241213	180300	94035210	12430	12430	12430	12430	0
124	20241213	180200	94035210	12430	12430	12430	12430	0
125	20241213	180100	94035210	12430	12430	12430	12430	0
126	20241213	180000	94035210	12430	12430	12430	12430	0
127	20241213	175900	94035210	12430	12430	12430	12430	0
128	20241213	175800	94035210	12430	12430	12430	12430	0
129	20241213	175700	94035210	12430	12430	12430	12430	0
130	20241213	175600	94035210	12430	12430	12430	12430	0
131	20241213	175500	94035210	12430	12430	12430	12430	0
132	20241213	175400	94035210	12430	12430	12430	12430	0
133	20241213	175300	94035210	12430	12430	12430	12430	0
134	20241213	175200	94035210	12430	12430	12430	12430	0
135	20241213	175100	94035210	12430	12430	12430	12430	0
136	20241213	175000	94035210	12430	12430	12430	12430	0
137	20241213	174900	94035210	12430	12430	12430	12430	0
138	20241213	174800	94035210	12430	12430	12430	12430	0
139	20241213	174700	94035210	12430	12430	12430	12430	0
140	20241213	174600	94035210	12430	12430	12430	12430	0
141	20241213	174500	94035210	12430	12430	12430	12430	0
142	20241213	174400	94035210	12430	12430	12430	12430	0
143	20241213	174300	94035210	12430	12430	12430	12430	0
144	20241213	174200	94035210	12430	12430	12430	12430	0
145	20241213	174100	94035210	12430	12430	12430	12430	0
146	20241213	174000	94035210	12430	12430	12430	12430	0
147	20241213	173900	94035210	12430	12430	12430	12430	0
148	20241213	173800	94035210	12430	12430	12430	12430	0
149	20241213	173700	94035210	12430	12430	12430	12430	0
150	20241213	173600	94035210	12430	12430	12430	12430	0
151	20241213	173500	94035210	12430	12430	12430	12430	0
152	20241213	173400	94035210	12430	12430	12430	12430	32
153	20241213	173300	94035210	12430	12430	12430	12430	0
154	20241213	173200	94035210	12430	12430	12430	12430	0
155	20241213	173100	94035210	12430	12430	12430	12430	0
156	20241213	173000	94035210	12430	12430	12430	12430	0
157	20241213	172900	94035210	12430	12430	12430	12430	0
158	20241213	172800	94035210	12430	12430	12430	12430	0
159	20241213	172700	94035210	12430	12430	12430	12430	0
160	20241213	172600	94035210	12430	12430	12430	12430	0
161	20241213	172500	94035210	12430	12430	12430	12430	0
162	20241213	172400	94035210	12430	12430	12430	12430	0
163	20241213	172300	94035210	12430	12430	12430	12430	0
164	20241213	172200	94035210	12430	12430	12430	12430	0
165	20241213	172100	94035210	12430	12430	12430	12430	0
166	20241213	172000	94035210	12430	12430	12430	12430	0
167	20241213	171900	94035210	12430	12430	12430	12430	0
168	20241213	171800	94035210	12430	12430	12430	12430	0
169	20241213	171700	94035210	12430	12430	12430	12430	0
170	20241213	171600	94035210	12430	12430	12430	12430	0
171	20241213	171500	94035210	12430	12430	12430	12430	0
172	20241213	171400	94035210	12430	12430	12430	12430	0
173	20241213	171300	94035210	12430	12430	12430	12430	0
174	20241213	171200	94035210	12430	12430	12430	12430	0
175	20241213	171100	94035210	12430	12430	12430	12430	0
176	20241213	171000	94035210	12430	12430	12430	12430	0
177	20241213	170900	94035210	12430	12430	12430	12430	0
178	20241213	170800	94035210	12430	12430	12430	12430	0
179	20241213	170700	94035210	12430	12430	12430	12430	0
180	20241213	170600	94035210	12430	12430	12430	12430	0
181	20241213	170500	94035210	12430	12430	12430	12430	0
182	20241213	170400	94035210	12430	12430	12430	12430	32
183	20241213	170300	94035210	12430	12430	12430	12430	0
184	20241213	170200	94035210	12430	12430	12430	12430	0
185	20241213	170100	94035210	12430	12430	12430	12430	0
186	20241213	170000	94035210	12430	12430	12430	12430	0
187	20241213	165900	94035210	12430	12430	12430	12430	0
188	20241213	165800	94035210	12430	12430	12430	12430	0
189	20241213	165700	94035210	12430	12430	12430	12430	0
190	20241213	165600	94035210	12430	12430	12430	12430	0
191	20241213	165500	94035210	12430	12430	12430	12430	0
192	20241213	165400	94035210	12430	12430	12430	12430	0
193	20241213	165300	94035210	12430	12430	12430	12430	0
194	20241213	165200	94035210	12430	12430	12430	12430	0
195	20241213	165100	94035210	12430	12430	12430	12430	0
196	20241213	165000	94035210	12430	12430	12430	12430	0
197	20241213	164900	94035210	12430	12430	12430	12430	0
198	20241213	164800	94035210	12430	12430	12430	12430	0
199	20241213	164700	94035210	12430	12430	12430	12430	0
200	20241213	164600	94035210	12430	12430	12430	12430	0
201	20241213	164500	94035210	12430	12430	12430	12430	0
202	20241213	164400	94035210	12430	12430	12430	12430	0
203	20241213	164300	94035210	12430	12430	12430	12430	0
204	20241213	164200	94035210	12430	12430	12430	12430	0
205	20241213	164100	94035210	12430	12430	12430	12430	0
206	20241213	164000	94035210	12430	12430	12430	12430	0
207	20241213	163900	94035210	12430	12430	12430	12430	0
208	20241213	163800	94035210	12430	12430	12430	12430	0
209	20241213	163700	94035210	12430	12430	12430	12430	0
210	20241213	163600	94035210	12430	12430	12430	12430	0
211	20241213	163500	94035210	12430	12430	12430	12430	0
212	20241213	163400	94035210	12430	12430	12430	12430	32
213	20241213	163300	94035210	12430	12430	12430	12430	0
214	20241213	163200	94035210	12430	12430	12430	12430	0
215	20241213	163100	94035210	12430	12430	12430	12430	0
216	20241213	163000	94035210	12430	12430	12430	12430	0
217	20241213	162900	94035210	12430	12430	12430	12430	0
218	20241213	162800	94035210	12430	12430	12430	12430	0
219	20241213	162700	94035210	12430	12430	12430	12430	0
220	20241213	162600	94035210	12430	12430	12430	12430	0
221	20241213	162500	94035210	12430	12430	12430	12430	0
222	20241213	162400	94035210	12430	12430	12430	12430	0
223	20241213	162300	94035210	12430	12430	12430	12430	0
224	20241213	162200	94035210	12430	12430	12430	12430	0
225	20241213	162100	94035210	12430	12430	12430	12430	0
226	20241213	162000	94035210	12430	12430	12430	12430	0
227	20241213	161900	94035210	12430	12430	12430	12430	0
228	20241213	161800	94035210	12430	12430	12430	12430	0
229	20241213	161700	94035210	12430	12430	12430	12430	0
230	20241213	161600	94035210	12430	12430	12430	12430	0
231	20241213	161500	94035210	12430	12430	12430	12430	0
232	20241213	161400	94035210	12430	12430	12430	12430	0
233	20241213	161300	94035210	12430	12430	12430	12430	0
234	20241213	161200	94035210	12430	12430	12430	12430	0
235	20241213	161100	94035210	12430	12430	12430	12430	0
236	20241213	161000	94035210	12430	12430	12430	12430	0
237	20241213	160900	94035210	12430	12430	12430	12430	0
238	20241213	160800	94035210	12430	12430	12430	12430	0
239	20241213	160700	94035210	12430	12430	12430	12430	0
240	20241213	160600	94035210	12430	12430	12430	12430	0
241	20241213	160500	94035210	12430	12430	12430	12430	0
242	20241213	160400	94035210	12430	12430	12430	12430	32
243	20241213	160300	94035210	12430	12430	12430	12430	0
244	20241213	160200	94035210	12430	12430	12430	12430	0
245	20241213	160100	94035210	12430	12430	12430	12430	0
246	20241213	160000	94035210	12430	12430	12430	12430	0
247	20241213	155900	94035210	12430	12430	12430	12430	0
248	20241213	155800	94035210	12430	12430	12430	12430	0
249	20241213	155700	94035210	12430	12430	12430	12430	0
250	20241213	155600	94035210	12430	12430	12430	12430	0
251	20241213	155500	94035210	12430	12430	12430	12430	0
252	20241213	155400	94035210	12430	12430	12430	12430	0
253	20241213	155300	94035210	12430	12430	12430	12430	0
254	20241213	155200	94035210	12430	12430	12430	12430	0
255	20241213	155100	94035210	12430	12430	12430	12430	0
256	20241213	155000	94035210	12430	12430	12430	12430	0
257	20241213	154900	94035210	12430	12430	12430	12430	0
258	20241213	154800	94035210	12430	12430	12430	12430	0
259	20241213	154700	94035210	12430	12430	12430	12430	0
260	20241213	154600	94035210	12430	12430	12430	12430	0
261	20241213	154500	94035210	12430	12430	12430	12430	0
262	20241213	154400	94035210	12430	12430	12430	12430	0
263	20241213	154300	94035210	12430	12430	12430	12430	0
264	20241213	154200	94035210	12430	12430	12430	12430	0
265	20241213	154100	94035210	12430	12430	12430	12430	0
266	20241213	154000	94035210	12430	12430	12430	12430	0
267	20241213	153900	94035210	12430	12430	12430	12430	0
268	20241213	153800	94035210	12430	12430	12430	12430	0
269	20241213	153700	94035210	12430	12430	12430	12430	0
270	20241213	153600	94035210	12430	12430	12430	12430	0
271	20241213	153500	94035210	12430	12430	12430	12430	0
272	20241213	153400	94035210	12430	12430	12430	12430	32
273	20241213	153300	94035210	12430	12430	12430	12430	0
274	20241213	153200	94035210	12430	12430	12430	12430	0
275	20241213	153100	94035210	12430	12430	12430	12430	0
276	20241213	153000	94035210	12430	12430	12430	12430	32
277	20241213	152900	93637450	12430	12430	12430	12430	0
278	20241213	152800	93637450	12430	12430	12430	12430	0
279	20241213	152700	93637450	12430	12430	12430	12430	0
280	20241213	152600	93637450	12430	12430	12430	12430	0
281	20241213	152500	93637450	12430	12430	12430	12430	0
282	20241213	152400	93637450	12430	12430	12430	12430	0
283	20241213	152300	93637450	12430	12430	12430	12430	0
284	20241213	152200	93637450	12430	12430	12430	12430	0
285	20241213	152100	93637450	12430	12430	12430	12430	0
286	20241213	152000	93637450	12430	12430	12430	12430	0
287	20241213	151900	93637450	12430	12430	12430	12430	0
288	20241213	151800	93637450	12430	12430	12430	12430	0
289	20241213	151700	93637450	12430	12430	12430	12430	8
290	20241213	151600	93538010	12430	12430	12430	12430	0
291	20241213	151500	93538010	12430	12430	12430	12430	0
292	20241213	151400	93538010	12430	12430	12430	12430	0
293	20241213	151300	93538010	12430	12430	12430	12430	2
294	20241213	151200	93513150	12430	12430	12430	12430	1
295	20241213	151100	93500720	12430	12430	12430	12430	5
296	20241213	151000	93438570	12420	12420	12420	12420	10
297	20241213	150900	93314370	12420	12420	12420	12420	3
298	20241213	150800	93277110	12430	12430	12430	12430	100
299	20241213	150700	92034110	12420	12420	12420	12420	0
300	20241213	150600	92034110	12420	12410	12420	12410	9
301	20241213	150500	91922360	12430	12430	12430	12430	0
302	20241213	150400	91922360	12430	12430	12430	12430	0
303	20241213	150300	91922360	12430	12420	12430	12420	4
304	20241213	150200	91872670	12420	12410	12420	12410	5
305	20241213	150100	91810600	12420	12420	12420	12420	0
306	20241213	150000	91810600	12420	12420	12420	12420	3
307	20241213	145900	91773340	12420	12420	12420	12420	2
308	20241213	145800	91748500	12420	12420	12420	12420	0
309	20241213	145700	91748500	12420	12420	12420	12420	0
310	20241213	145600	91748500	12420	12420	12420	12420	0
311	20241213	145500	91748500	12420	12420	12420	12420	5
312	20241213	145400	91686400	12420	12420	12420	12420	0
313	20241213	145300	91686400	12420	12420	12420	12420	0
314	20241213	145200	91686400	12420	12420	12420	12420	4
315	20241213	145100	91636720	12420	12420	12420	12420	0
316	20241213	145000	91636720	12420	12420	12420	12420	0
317	20241213	144900	91636720	12420	12420	12420	12420	3
318	20241213	144800	91599460	12420	12420	12420	12420	3
319	20241213	144700	91562200	12420	12420	12420	12420	0
320	20241213	144600	91562200	12420	12420	12420	12420	0
321	20241213	144500	91562200	12420	12420	12420	12420	6
322	20241213	144400	91487680	12420	12420	12420	12420	475
323	20241213	144300	85588180	12420	12420	12420	12420	0
324	20241213	144200	85588180	12420	12420	12420	12420	0
325	20241213	144100	85588180	12420	12420	12420	12420	6
326	20241213	144000	85513660	12410	12410	12410	12410	44
327	20241213	143900	84967620	12410	12410	12410	12410	1
328	20241213	143800	84955210	12400	12400	12400	12400	6
329	20241213	143700	84880810	12400	12400	12400	12400	0
330	20241213	143600	84880810	12400	12400	12400	12400	0
331	20241213	143500	84880810	12400	12400	12400	12400	2
332	20241213	143400	84856010	12400	12400	12400	12400	5
333	20241213	143300	84794010	12400	12400	12400	12400	0
334	20241213	143200	84794010	12400	12400	12400	12400	0
335	20241213	143100	84794010	12400	12400	12400	12400	2
336	20241213	143000	84769210	12400	12400	12400	12400	2
337	20241213	142900	84744410	12400	12400	12400	12400	0
338	20241213	142800	84744410	12400	12400	12400	12400	0
339	20241213	142700	84744410	12400	12400	12400	12400	6
340	20241213	142600	84670010	12400	12410	12410	12400	104
341	20241213	142500	83380400	12400	12400	12400	12400	5
342	20241213	142400	83318400	12400	12400	12400	12400	5
343	20241213	142300	83256400	12400	12400	12400	12400	0
344	20241213	142200	83256400	12400	12400	12400	12400	0
345	20241213	142100	83256400	12400	12400	12400	12400	0
346	20241213	142000	83256400	12400	12400	12400	12400	4
347	20241213	141900	83206800	12410	12410	12410	12410	0
348	20241213	141800	83206800	12410	12400	12410	12400	4
349	20241213	141700	83157180	12400	12400	12400	12390	10
350	20241213	141600	83033210	12410	12410	12410	12410	10
351	20241213	141500	82909110	12410	12400	12410	12400	10
352	20241213	141400	82785060	12390	12390	12390	12390	0
353	20241213	141300	82785060	12390	12400	12400	12390	11
354	20241213	141200	82648760	12420	12420	12420	12420	0
355	20241213	141100	82648760	12420	12420	12420	12420	0
356	20241213	141000	82648760	12420	12420	12420	12390	6
357	20241213	140900	82574350	12400	12390	12400	12390	102
358	20241213	140800	81309560	12400	12400	12400	12400	0
359	20241213	140700	81309560	12400	12400	12400	12400	3
360	20241213	140600	81272360	12410	12400	12410	12400	4
361	20241213	140500	81222750	12400	12400	12400	12400	0
362	20241213	140400	81222750	12400	12400	12400	12400	0
363	20241213	140300	81222750	12400	12400	12400	12400	4
364	20241213	140200	81173150	12400	12400	12400	12400	0
365	20241213	140100	81173150	12400	12400	12400	12400	0
366	20241213	140000	81173150	12400	12400	12400	12400	0
367	20241213	135900	81173150	12400	12400	12400	12400	5
368	20241213	135800	81111150	12400	12400	12400	12400	0
369	20241213	135700	81111150	12400	12400	12400	12400	0
370	20241213	135600	81111150	12400	12400	12400	12400	6
371	20241213	135500	81036750	12400	12400	12400	12400	0
372	20241213	135400	81036750	12400	12400	12400	12400	0
373	20241213	135300	81036750	12400	12400	12400	12400	0
374	20241213	135200	81036750	12400	12400	12400	12400	5
375	20241213	135100	80974750	12410	12410	12410	12410	1
376	20241213	135000	80962340	12400	12400	12400	12400	0
377	20241213	134900	80962340	12400	12400	12400	12400	0
378	20241213	134800	80962340	12400	12400	12400	12400	4
379	20241213	134700	80912740	12400	12400	12400	12400	0
380	20241213	134600	80912740	12400	12400	12400	12400	0
381	20241213	134500	80912740	12400	12400	12400	12400	6
382	20241213	134400	80838340	12400	12400	12400	12400	0
383	20241213	134300	80838340	12400	12400	12400	12400	0
384	20241213	134200	80838340	12400	12400	12400	12400	3
385	20241213	134100	80801140	12400	12400	12400	12400	3
386	20241213	134000	80763940	12400	12400	12400	12400	1
387	20241213	133900	80751540	12390	12390	12390	12390	0
388	20241213	133800	80751540	12390	12390	12390	12390	4
389	20241213	133700	80701980	12390	12390	12390	12390	0
390	20241213	133600	80701980	12390	12390	12390	12390	0
391	20241213	133500	80701980	12390	12390	12390	12390	3
392	20241213	133400	80664810	12390	12400	12400	12390	4
393	20241213	133300	80615240	12390	12390	12390	12390	0
394	20241213	133200	80615240	12390	12390	12390	12390	0
395	20241213	133100	80615240	12390	12400	12400	12390	3
396	20241213	133000	80578060	12420	12400	12420	12400	2
397	20241213	132900	80553240	12420	12400	12420	12400	5
398	20241213	132800	80491220	12390	12390	12390	12390	0
399	20241213	132700	80491220	12390	12390	12390	12390	5
400	20241213	132600	80429270	12390	12390	12390	12390	0
401	20241213	132500	80429270	12390	12390	12390	12390	3
402	20241213	132400	80392100	12400	12400	12410	12400	4
403	20241213	132300	80342490	12390	12390	12390	12390	0
404	20241213	132200	80342490	12390	12390	12390	12390	0
405	20241213	132100	80342490	12390	12390	12390	12390	2
406	20241213	132000	80317710	12390	12390	12390	12390	3
407	20241213	131900	80280540	12390	12390	12390	12390	0
408	20241213	131800	80280540	12390	12390	12390	12390	0
409	20241213	131700	80280540	12390	12380	12390	12380	5
410	20241213	131600	80218620	12390	12390	12390	12390	0
411	20241213	131500	80218620	12390	12390	12390	12390	0
412	20241213	131400	80218620	12390	12390	12390	12390	3
413	20241213	131300	80181450	12390	12390	12390	12390	4
414	20241213	131200	80131890	12390	12390	12390	12390	0
415	20241213	131100	80131890	12390	12390	12390	12390	0
416	20241213	131000	80131890	12390	12400	12410	12390	6
417	20241213	130900	80057510	12410	12410	12410	12410	0
418	20241213	130800	80057510	12410	12410	12410	12410	0
419	20241213	130700	80057510	12410	12410	12410	12410	0
420	20241213	130600	80057510	12410	12390	12410	12380	6
421	20241213	130500	79983180	12410	12410	12410	12410	0
422	20241213	130400	79983180	12410	12400	12410	12400	4
423	20241213	130300	79933560	12410	12390	12420	12390	6
424	20241213	130200	79859170	12410	12400	12410	12400	13
425	20241213	130100	79697950	12390	12390	12390	12390	1
426	20241213	130000	79685560	12390	12380	12390	12380	10
427	20241213	125900	79561750	12380	12380	12380	12380	3
428	20241213	125800	79524610	12380	12380	12380	12380	0
429	20241213	125700	79524610	12380	12380	12380	12380	16
430	20241213	125600	79326530	12390	12380	12390	12380	6
431	20241213	125500	79252240	12380	12380	12380	12380	0
432	20241213	125400	79252240	12380	12380	12380	12380	7
433	20241213	125300	79165580	12380	12380	12380	12380	3
434	20241213	125200	79128440	12380	12380	12380	12380	3
435	20241213	125100	79091300	12380	12380	12380	12380	7
436	20241213	125000	79004640	12380	12380	12380	12380	0
437	20241213	124900	79004640	12380	12380	12380	12380	5
438	20241213	124800	78942740	12380	12380	12380	12380	7
439	20241213	124700	78856080	12390	12390	12390	12390	0
440	20241213	124600	78856080	12390	12390	12390	12390	7
441	20241213	124500	78769350	12390	12390	12390	12390	4
442	20241213	124400	78719790	12410	12400	12410	12400	2
443	20241213	124300	78694980	12380	12380	12380	12380	7
444	20241213	124200	78608320	12400	12400	12400	12400	5
445	20241213	124100	78546320	12400	12400	12400	12400	1
446	20241213	124000	78533920	12410	12400	12410	12390	12
447	20241213	123900	78385170	12400	12390	12400	12390	4
448	20241213	123800	78335600	12380	12380	12380	12380	3
449	20241213	123700	78298460	12380	12390	12390	12380	16
450	20241213	123600	78100290	12380	12380	12380	12380	0
451	20241213	123500	78100290	12380	12390	12390	12380	9
452	20241213	123400	77988860	12400	12400	12400	12400	0
453	20241213	123300	77988860	12400	12400	12400	12400	0
454	20241213	123200	77988860	12400	12400	12400	12390	3
455	20241213	123100	77951670	12380	12380	12380	12380	3
456	20241213	123000	77914530	12390	12390	12390	12390	1
457	20241213	122900	77902140	12380	12380	12380	12380	7
458	20241213	122800	77815480	12380	12380	12380	12380	2
459	20241213	122700	77790720	12380	12380	12380	12380	3
460	20241213	122600	77753580	12380	12380	12380	12380	7
461	20241213	122500	77666920	12380	12380	12380	12380	0
462	20241213	122400	77666920	12380	12380	12380	12380	11
463	20241213	122300	77530740	12380	12380	12380	12380	0
464	20241213	122200	77530740	12380	12380	12380	12380	4
465	20241213	122100	77481220	12380	12380	12380	12380	7
466	20241213	122000	77394560	12390	12390	12390	12390	2
467	20241213	121900	77369780	12390	12390	12390	12390	0
468	20241213	121800	77369780	12390	12380	12390	12380	9
469	20241213	121700	77258340	12380	12380	12380	12380	3
470	20241213	121600	77221200	12380	12380	12380	12380	0
471	20241213	121500	77221200	12380	12380	12380	12380	7
472	20241213	121400	77134540	12390	12390	12390	12390	2
473	20241213	121300	77109760	12390	12380	12390	12380	9
474	20241213	121200	76998320	12380	12400	12400	12380	100
475	20241213	121100	75760130	12430	12390	12430	12390	12
476	20241213	121000	75611410	12390	12390	12390	12390	10
477	20241213	120900	75487510	12390	12390	12390	12390	0
478	20241213	120800	75487510	12390	12390	12390	12390	0
479	20241213	120700	75487510	12390	12390	12390	12390	10
480	20241213	120600	75363610	12390	12390	12390	12390	2
481	20241213	120500	75338830	12430	12430	12430	12430	0
482	20241213	120400	75338830	12430	12390	12430	12390	4
483	20241213	120300	75289180	12390	12380	12390	12380	4
484	20241213	120200	75239650	12380	12390	12390	12380	7
485	20241213	120100	75152930	12390	12390	12390	12390	0
486	20241213	120000	75152930	12390	12390	12390	12390	3
487	20241213	115900	75115760	12390	12400	12430	12390	14
488	20241213	115800	74942190	12410	12410	12410	12400	3
489	20241213	115700	74904970	12400	12400	12400	12400	1
490	20241213	115600	74892570	12390	12380	12390	12380	12
491	20241213	115500	74743990	12380	12380	12380	12380	0
492	20241213	115400	74743990	12380	12380	12380	12380	0
493	20241213	115300	74743990	12380	12390	12390	12380	247
494	20241213	115200	71685850	12380	12390	12390	12380	103
495	20241213	115100	70409780	12390	12390	12390	12390	7
496	20241213	115000	70323050	12400	12400	12400	12400	4
497	20241213	114900	70273450	12390	12390	12390	12390	3
498	20241213	114800	70236280	12390	12390	12390	12390	7
499	20241213	114700	70149550	12390	12390	12390	12390	0
500	20241213	114600	70149550	12390	12400	12400	12390	8
501	20241213	114500	70050360	12390	12390	12390	12390	4
502	20241213	114400	70000800	12390	12390	12390	12390	1
503	20241213	114300	69988410	12400	12410	12410	12400	2
504	20241213	114200	69963600	12440	12390	12440	12390	16
505	20241213	114100	69765160	12390	12390	12390	12390	1
506	20241213	114000	69752770	12390	12390	12390	12390	7
507	20241213	113900	69666040	12390	12390	12390	12390	4
508	20241213	113800	69616480	12390	12400	12420	12390	7
509	20241213	113700	69529660	12390	12390	12390	12390	8
510	20241213	113600	69430540	12390	12390	12390	12390	0
511	20241213	113500	69430540	12390	12390	12390	12390	7
512	20241213	113400	69343810	12390	12390	12390	12390	8
513	20241213	113300	69244690	12390	12410	12410	12390	110
514	20241213	113200	67880850	12440	12390	12440	12390	4
515	20241213	113100	67831220	12390	12390	12390	12390	11
516	20241213	113000	67694930	12390	12390	12390	12390	1
517	20241213	112900	67682540	12390	12390	12390	12390	11
518	20241213	112800	67546250	12390	12390	12390	12390	3
519	20241213	112700	67509080	12390	12390	12390	12390	1
520	20241213	112600	67496690	12390	12390	12390	12390	8
521	20241213	112500	67397570	12400	12400	12400	12400	18
522	20241213	112400	67174370	12400	12400	12400	12400	3
523	20241213	112300	67137170	12400	12400	12400	12400	8
524	20241213	112200	67037970	12440	12400	12440	12400	3
525	20241213	112100	67000720	12400	12400	12400	12400	5
526	20241213	112000	66938720	12440	12390	12440	12390	9
527	20241213	111900	66827150	12390	12400	12440	12390	5
528	20241213	111800	66765080	12410	12390	12410	12390	18
529	20241213	111700	66541970	12400	12400	12400	12400	2
530	20241213	111600	66517170	12400	12400	12400	12400	10
531	20241213	111500	66393170	12400	12400	12400	12400	7
532	20241213	111400	66306370	12400	12410	12410	12400	3
533	20241213	111300	66269160	12430	12400	12430	12400	6
534	20241213	111200	66194670	12390	12400	12400	12390	7
535	20241213	111100	66107930	12430	12390	12430	12390	8
536	20241213	111000	66008680	12380	12380	12380	12380	7
537	20241213	110900	65922020	12420	12380	12420	12380	11
538	20241213	110800	65785770	12380	12380	12380	12380	3
539	20241213	110700	65748630	12380	12380	12380	12380	3
540	20241213	110600	65711490	12380	12380	12380	12380	7
541	20241213	110500	65624830	12380	12380	12380	12380	0
542	20241213	110400	65624830	12380	12380	12380	12380	10
543	20241213	110300	65501030	12380	12380	12380	12380	3
544	20241213	110200	65463890	12390	12390	12390	12390	1
545	20241213	110100	65451500	12380	12390	12390	12380	8
546	20241213	110000	65352450	12380	12380	12380	12380	2
547	20241213	105900	65327690	12390	12390	12390	12390	2
548	20241213	105800	65302910	12390	12400	12400	12390	7
549	20241213	105700	65216130	12400	12400	12400	12400	3
550	20241213	105600	65178930	12400	12400	12400	12400	3
551	20241213	105500	65141730	12400	12400	12400	12400	7
552	20241213	105400	65054930	12430	12430	12430	12430	1
553	20241213	105300	65042500	12410	12400	12430	12390	35
554	20241213	105200	64608220	12400	12410	12410	12400	4
555	20241213	105100	64558610	12400	12400	12400	12400	0
556	20241213	105000	64558610	12400	12400	12400	12400	8
557	20241213	104900	64459410	12430	12430	12430	12430	1
558	20241213	104800	64446980	12470	12470	12470	12470	0
559	20241213	104700	64446980	12470	12400	12470	12380	56
560	20241213	104600	63750440	12390	12390	12390	12390	0
561	20241213	104500	63750440	12390	12390	12390	12390	3
562	20241213	104400	63713270	12390	12400	12430	12390	15
563	20241213	104300	63527210	12430	12390	12430	12390	12
564	20241213	104200	63378270	12410	12400	12410	12390	14
565	20241213	104100	63204780	12410	12410	12410	12410	0
566	20241213	104000	63204780	12410	12410	12410	12400	3
567	20241213	103900	63167560	12400	12400	12410	12390	12
568	20241213	103800	63018760	12400	12400	12400	12400	2
569	20241213	103700	62993960	12400	12400	12400	12400	0
570	20241213	103600	62993960	12400	12400	12400	12400	10
571	20241213	103500	62869960	12400	12400	12400	12400	3
572	20241213	103400	62832760	12440	12390	12440	12390	16
573	20241213	103300	62634140	12390	12390	12420	12390	11
574	20241213	103200	62497780	12380	12380	12380	12380	6
575	20241213	103100	62423500	12380	12410	12420	12380	16
576	20241213	103000	62225180	12430	12390	12430	12390	192
577	20241213	102900	59844500	12380	12380	12380	12380	1
578	20241213	102800	59832120	12380	12380	12380	12380	11
579	20241213	102700	59695940	12380	12390	12390	12380	123
580	20241213	102600	58172990	12390	12390	12390	12390	0
581	20241213	102500	58172990	12390	12420	12420	12390	507
582	20241213	102400	51887860	12420	12420	12420	12420	3
583	20241213	102300	51850600	12420	12420	12420	12420	3
584	20241213	102200	51813340	12420	12420	12450	12420	23
585	20241213	102100	51527520	12420	12420	12420	12420	4
586	20241213	102000	51477840	12420	12420	12420	12420	7
587	20241213	101900	51390900	12430	12430	12430	12430	0
588	20241213	101800	51390900	12430	12430	12430	12430	1
589	20241213	101700	51378470	12430	12440	12450	12430	23
590	20241213	101600	51092360	12450	12450	12450	12450	1
591	20241213	101500	51079910	12440	12440	12440	12440	0
592	20241213	101400	51079910	12440	12440	12440	12440	3
593	20241213	101300	51042590	12470	12470	12470	12470	100
594	20241213	101200	49795590	12470	12470	12470	12470	0
595	20241213	101100	49795590	12470	12430	12470	12430	2
596	20241213	101000	49770690	12500	12450	12500	12410	265
597	20241213	100900	46465400	12410	12420	12420	12410	8
598	20241213	100800	46366100	12460	12460	12460	12430	9
599	20241213	100700	46254080	12500	12400	12500	12400	455
600	20241213	100600	40580120	12410	12400	12410	12400	17
601	20241213	100500	40369310	12400	12400	12400	12400	1
602	20241213	100400	40356910	12390	12400	12400	12390	13
603	20241213	100300	40195740	12390	12390	12390	12390	10
604	20241213	100200	40071840	12410	12410	12410	12410	0
605	20241213	100100	40071840	12410	12400	12410	12400	105
606	20241213	100000	38769830	12400	12410	12410	12400	9
607	20241213	095900	38658210	12420	12410	12420	12410	2
608	20241213	095800	38633380	12400	12400	12400	12400	7
609	20241213	095700	38546580	12410	12410	12410	12410	1
610	20241213	095600	38534170	12410	12410	12410	12410	3
611	20241213	095500	38496940	12420	12410	12420	12410	103
612	20241213	095400	37217750	12420	12390	12420	12390	183
613	20241213	095300	34948530	12390	12390	12390	12390	3
614	20241213	095200	34911360	12390	12400	12400	12390	7
615	20241213	095100	34824570	12400	12400	12400	12400	0
616	20241213	095000	34824570	12400	12400	12400	12400	2
617	20241213	094900	34799770	12400	12400	12400	12400	10
618	20241213	094800	34675770	12400	12400	12400	12400	0
619	20241213	094700	34675770	12400	12400	12400	12400	7
620	20241213	094600	34588970	12400	12400	12400	12400	4
621	20241213	094500	34539370	12400	12400	12400	12400	106
622	20241213	094400	33224970	12400	12400	12400	12400	22
623	20241213	094300	32952170	12400	12400	12400	12400	0
624	20241213	094200	32952170	12400	12400	12400	12400	2
625	20241213	094100	32927370	12400	12400	12400	12400	7
626	20241213	094000	32840570	12400	12400	12400	12400	2
627	20241213	093900	32815770	12420	12410	12420	12400	18
628	20241213	093800	32592490	12400	12410	12420	12400	17
629	20241213	093700	32381600	12420	12410	12420	12410	10
630	20241213	093600	32257470	12400	12400	12400	12400	8
631	20241213	093500	32158270	12410	12410	12410	12410	1
632	20241213	093400	32145860	12420	12420	12420	12420	1
633	20241213	093300	32133440	12420	12420	12420	12400	16
634	20241213	093200	31934950	12410	12390	12410	12390	224
635	20241213	093100	29155300	12390	12400	12400	12380	9
636	20241213	093000	29043760	12380	12370	12400	12370	10
637	20241213	092900	28919950	12380	12350	12380	12350	3
638	20241213	092800	28882870	12380	12360	12400	12360	13
639	20241213	092700	28722050	12400	12400	12400	12400	0
640	20241213	092600	28722050	12400	12370	12400	12370	118
641	20241213	092500	27262360	12370	12360	12370	12360	219
642	20241213	092400	24553400	12370	12400	12400	12370	163
643	20241213	092300	22537060	12370	12410	12410	12370	260
644	20241213	092200	19319790	12390	12410	12420	12390	16
645	20241213	092100	19121260	12400	12400	12400	12400	0
646	20241213	092000	19121260	12400	12390	12400	12390	8
647	20241213	091900	19022130	12400	12390	12410	12390	11
648	20241213	091800	18885750	12400	12380	12410	12380	32
649	20241213	091700	18489200	12400	12400	12400	12400	0
650	20241213	091600	18489200	12400	12380	12400	12380	128
651	20241213	091500	16904540	12380	12380	12380	12380	199
652	20241213	091400	14440920	12380	12380	12380	12380	100
653	20241213	091300	13202920	12380	12380	12390	12380	83
654	20241213	091200	12175370	12380	12380	12380	12380	21
655	20241213	091100	11915390	12350	12400	12400	12350	2
656	20241213	091000	11890640	12400	12400	12400	12400	0
657	20241213	090900	11890640	12400	12350	12400	12350	36
658	20241213	090800	11445790	12410	12410	12410	12410	2
659	20241213	090700	11420970	12410	12410	12410	12410	16
660	20241213	090600	11222410	12410	12410	12410	12410	6
661	20241213	090500	11147950	12410	12430	12430	12370	146
662	20241213	090400	9339540	12430	12360	12440	12360	648
663	20241213	090300	1307530	12330	12330	12360	12320	83
664	20241213	090200	284230	12350	12350	12350	12350	2
665	20241213	090100	259530	12350	12350	12350	12350	3
666	20241213	090000	222480	12360	12360	12360	12360	18