KissMeData/094280/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200600	84958140	12430	12430	12430	12430	1160
3	20241216	200500	84958140	12430	12430	12430	12430	0
4	20241216	200400	84958140	12430	12430	12430	12430	0
5	20241216	200300	84958140	12430	12430	12430	12430	0
6	20241216	200200	84958140	12430	12430	12430	12430	0
7	20241216	200100	84958140	12430	12430	12430	12430	0
8	20241216	200000	84958140	12430	12430	12430	12430	0
9	20241216	195900	84958140	12430	12430	12430	12430	0
10	20241216	195800	84958140	12430	12430	12430	12430	0
11	20241216	195700	84958140	12430	12430	12430	12430	0
12	20241216	195600	84958140	12430	12430	12430	12430	0
13	20241216	195500	84958140	12430	12430	12430	12430	0
14	20241216	195400	84958140	12430	12430	12430	12430	0
15	20241216	195300	84958140	12430	12430	12430	12430	0
16	20241216	195200	84958140	12430	12430	12430	12430	0
17	20241216	195100	84958140	12430	12430	12430	12430	0
18	20241216	195000	84958140	12430	12430	12430	12430	0
19	20241216	194900	84958140	12430	12430	12430	12430	0
20	20241216	194800	84958140	12430	12430	12430	12430	0
21	20241216	194700	84958140	12430	12430	12430	12430	0
22	20241216	194600	84958140	12430	12430	12430	12430	0
23	20241216	194500	84958140	12430	12430	12430	12430	0
24	20241216	194400	84958140	12430	12430	12430	12430	0
25	20241216	194300	84958140	12430	12430	12430	12430	0
26	20241216	194200	84958140	12430	12430	12430	12430	0
27	20241216	194100	84958140	12430	12430	12430	12430	0
28	20241216	194000	84958140	12430	12430	12430	12430	0
29	20241216	193900	84958140	12430	12430	12430	12430	0
30	20241216	193800	84958140	12430	12430	12430	12430	0
31	20241216	193700	84958140	12430	12430	12430	12430	0
32	20241216	193600	84958140	12430	12430	12430	12430	1160
33	20241216	193500	84958140	12430	12430	12430	12430	0
34	20241216	193400	84958140	12430	12430	12430	12430	0
35	20241216	193300	84958140	12430	12430	12430	12430	0
36	20241216	193200	84958140	12430	12430	12430	12430	0
37	20241216	193100	84958140	12430	12430	12430	12430	0
38	20241216	193000	84958140	12430	12430	12430	12430	0
39	20241216	192900	84958140	12430	12430	12430	12430	0
40	20241216	192800	84958140	12430	12430	12430	12430	0
41	20241216	192700	84958140	12430	12430	12430	12430	0
42	20241216	192600	84958140	12430	12430	12430	12430	0
43	20241216	192500	84958140	12430	12430	12430	12430	0
44	20241216	192400	84958140	12430	12430	12430	12430	0
45	20241216	192300	84958140	12430	12430	12430	12430	0
46	20241216	192200	84958140	12430	12430	12430	12430	0
47	20241216	192100	84958140	12430	12430	12430	12430	0
48	20241216	192000	84958140	12430	12430	12430	12430	0
49	20241216	191900	84958140	12430	12430	12430	12430	0
50	20241216	191800	84958140	12430	12430	12430	12430	0
51	20241216	191700	84958140	12430	12430	12430	12430	0
52	20241216	191600	84958140	12430	12430	12430	12430	0
53	20241216	191500	84958140	12430	12430	12430	12430	0
54	20241216	191400	84958140	12430	12430	12430	12430	0
55	20241216	191300	84958140	12430	12430	12430	12430	0
56	20241216	191200	84958140	12430	12430	12430	12430	0
57	20241216	191100	84958140	12430	12430	12430	12430	0
58	20241216	191000	84958140	12430	12430	12430	12430	0
59	20241216	190900	84958140	12430	12430	12430	12430	0
60	20241216	190800	84958140	12430	12430	12430	12430	0
61	20241216	190700	84958140	12430	12430	12430	12430	0
62	20241216	190600	84958140	12430	12430	12430	12430	1160
63	20241216	190500	84958140	12430	12430	12430	12430	0
64	20241216	190400	84958140	12430	12430	12430	12430	0
65	20241216	190300	84958140	12430	12430	12430	12430	0
66	20241216	190200	84958140	12430	12430	12430	12430	0
67	20241216	190100	84958140	12430	12430	12430	12430	0
68	20241216	190000	84958140	12430	12430	12430	12430	0
69	20241216	185900	84958140	12430	12430	12430	12430	0
70	20241216	185800	84958140	12430	12430	12430	12430	0
71	20241216	185700	84958140	12430	12430	12430	12430	0
72	20241216	185600	84958140	12430	12430	12430	12430	0
73	20241216	185500	84958140	12430	12430	12430	12430	0
74	20241216	185400	84958140	12430	12430	12430	12430	0
75	20241216	185300	84958140	12430	12430	12430	12430	0
76	20241216	185200	84958140	12430	12430	12430	12430	0
77	20241216	185100	84958140	12430	12430	12430	12430	0
78	20241216	185000	84958140	12430	12430	12430	12430	0
79	20241216	184900	84958140	12430	12430	12430	12430	0
80	20241216	184800	84958140	12430	12430	12430	12430	0
81	20241216	184700	84958140	12430	12430	12430	12430	0
82	20241216	184600	84958140	12430	12430	12430	12430	0
83	20241216	184500	84958140	12430	12430	12430	12430	0
84	20241216	184400	84958140	12430	12430	12430	12430	0
85	20241216	184300	84958140	12430	12430	12430	12430	0
86	20241216	184200	84958140	12430	12430	12430	12430	0
87	20241216	184100	84958140	12430	12430	12430	12430	0
88	20241216	184000	84958140	12430	12430	12430	12430	0
89	20241216	183900	84958140	12430	12430	12430	12430	0
90	20241216	183800	84958140	12430	12430	12430	12430	0
91	20241216	183700	84958140	12430	12430	12430	12430	0
92	20241216	183600	84958140	12430	12430	12430	12430	1160
93	20241216	183500	84958140	12430	12430	12430	12430	0
94	20241216	183400	84958140	12430	12430	12430	12430	0
95	20241216	183300	84958140	12430	12430	12430	12430	0
96	20241216	183200	84958140	12430	12430	12430	12430	0
97	20241216	183100	84958140	12430	12430	12430	12430	0
98	20241216	183000	84958140	12430	12430	12430	12430	0
99	20241216	182900	84958140	12430	12430	12430	12430	0
100	20241216	182800	84958140	12430	12430	12430	12430	0
101	20241216	182700	84958140	12430	12430	12430	12430	0
102	20241216	182600	84958140	12430	12430	12430	12430	0
103	20241216	182500	84958140	12430	12430	12430	12430	0
104	20241216	182400	84958140	12430	12430	12430	12430	0
105	20241216	182300	84958140	12430	12430	12430	12430	0
106	20241216	182200	84958140	12430	12430	12430	12430	0
107	20241216	182100	84958140	12430	12430	12430	12430	0
108	20241216	182000	84958140	12430	12430	12430	12430	0
109	20241216	181900	84958140	12430	12430	12430	12430	0
110	20241216	181800	84958140	12430	12430	12430	12430	0
111	20241216	181700	84958140	12430	12430	12430	12430	0
112	20241216	181600	84958140	12430	12430	12430	12430	0
113	20241216	181500	84958140	12430	12430	12430	12430	0
114	20241216	181400	84958140	12430	12430	12430	12430	0
115	20241216	181300	84958140	12430	12430	12430	12430	0
116	20241216	181200	84958140	12430	12430	12430	12430	0
117	20241216	181100	84958140	12430	12430	12430	12430	0
118	20241216	181000	84958140	12430	12430	12430	12430	0
119	20241216	180900	84958140	12430	12430	12430	12430	0
120	20241216	180800	84958140	12430	12430	12430	12430	0
121	20241216	180700	84958140	12430	12430	12430	12430	0
122	20241216	180600	84958140	12430	12430	12430	12430	1160
123	20241216	180500	84958140	12430	12430	12430	12430	0
124	20241216	180400	84958140	12430	12430	12430	12430	0
125	20241216	180300	84958140	12430	12430	12430	12430	0
126	20241216	180200	84958140	12430	12430	12430	12430	0
127	20241216	180100	84958140	12430	12430	12430	12430	0
128	20241216	180000	84958140	12430	12430	12430	12430	0
129	20241216	175900	84958140	12430	12430	12430	12430	0
130	20241216	175800	84958140	12430	12430	12430	12430	0
131	20241216	175700	84958140	12430	12430	12430	12430	0
132	20241216	175600	84958140	12430	12430	12430	12430	0
133	20241216	175500	84958140	12430	12430	12430	12430	0
134	20241216	175400	84958140	12430	12430	12430	12430	0
135	20241216	175300	84958140	12430	12430	12430	12430	0
136	20241216	175200	84958140	12430	12430	12430	12430	0
137	20241216	175100	84958140	12430	12430	12430	12430	0
138	20241216	175000	84958140	12430	12430	12430	12430	0
139	20241216	174900	84958140	12430	12430	12430	12430	0
140	20241216	174800	84958140	12430	12430	12430	12430	0
141	20241216	174700	84958140	12430	12430	12430	12430	0
142	20241216	174600	84958140	12430	12430	12430	12430	0
143	20241216	174500	84958140	12430	12430	12430	12430	0
144	20241216	174400	84958140	12430	12430	12430	12430	0
145	20241216	174300	84958140	12430	12430	12430	12430	0
146	20241216	174200	84958140	12430	12430	12430	12430	0
147	20241216	174100	84958140	12430	12430	12430	12430	0
148	20241216	174000	84958140	12430	12430	12430	12430	0
149	20241216	173900	84958140	12430	12430	12430	12430	0
150	20241216	173800	84958140	12430	12430	12430	12430	0
151	20241216	173700	84958140	12430	12430	12430	12430	0
152	20241216	173600	84958140	12430	12430	12430	12430	1160
153	20241216	173500	84958140	12430	12430	12430	12430	0
154	20241216	173400	84958140	12430	12430	12430	12430	0
155	20241216	173300	84958140	12430	12430	12430	12430	0
156	20241216	173200	84958140	12430	12430	12430	12430	0
157	20241216	173100	84958140	12430	12430	12430	12430	0
158	20241216	173000	84958140	12430	12430	12430	12430	0
159	20241216	172900	84958140	12430	12430	12430	12430	0
160	20241216	172800	84958140	12430	12430	12430	12430	0
161	20241216	172700	84958140	12430	12430	12430	12430	0
162	20241216	172600	84958140	12430	12430	12430	12430	0
163	20241216	172500	84958140	12430	12430	12430	12430	0
164	20241216	172400	84958140	12430	12430	12430	12430	0
165	20241216	172300	84958140	12430	12430	12430	12430	0
166	20241216	172200	84958140	12430	12430	12430	12430	0
167	20241216	172100	84958140	12430	12430	12430	12430	0
168	20241216	172000	84958140	12430	12430	12430	12430	0
169	20241216	171900	84958140	12430	12430	12430	12430	0
170	20241216	171800	84958140	12430	12430	12430	12430	0
171	20241216	171700	84958140	12430	12430	12430	12430	0
172	20241216	171600	84958140	12430	12430	12430	12430	0
173	20241216	171500	84958140	12430	12430	12430	12430	0
174	20241216	171400	84958140	12430	12430	12430	12430	0
175	20241216	171300	84958140	12430	12430	12430	12430	0
176	20241216	171200	84958140	12430	12430	12430	12430	0
177	20241216	171100	84958140	12430	12430	12430	12430	0
178	20241216	171000	84958140	12430	12430	12430	12430	0
179	20241216	170900	84958140	12430	12430	12430	12430	0
180	20241216	170800	84958140	12430	12430	12430	12430	0
181	20241216	170700	84958140	12430	12430	12430	12430	0
182	20241216	170600	84958140	12430	12430	12430	12430	1160
183	20241216	170500	84958140	12430	12430	12430	12430	0
184	20241216	170400	84958140	12430	12430	12430	12430	0
185	20241216	170300	84958140	12430	12430	12430	12430	0
186	20241216	170200	84958140	12430	12430	12430	12430	0
187	20241216	170100	84958140	12430	12430	12430	12430	0
188	20241216	170000	84958140	12430	12430	12430	12430	0
189	20241216	165900	84958140	12430	12430	12430	12430	0
190	20241216	165800	84958140	12430	12430	12430	12430	0
191	20241216	165700	84958140	12430	12430	12430	12430	0
192	20241216	165600	84958140	12430	12430	12430	12430	0
193	20241216	165500	84958140	12430	12430	12430	12430	0
194	20241216	165400	84958140	12430	12430	12430	12430	0
195	20241216	165300	84958140	12430	12430	12430	12430	0
196	20241216	165200	84958140	12430	12430	12430	12430	0
197	20241216	165100	84958140	12430	12430	12430	12430	0
198	20241216	165000	84958140	12430	12430	12430	12430	0
199	20241216	164900	84958140	12430	12430	12430	12430	0
200	20241216	164800	84958140	12430	12430	12430	12430	0
201	20241216	164700	84958140	12430	12430	12430	12430	0
202	20241216	164600	84958140	12430	12430	12430	12430	0
203	20241216	164500	84958140	12430	12430	12430	12430	0
204	20241216	164400	84958140	12430	12430	12430	12430	0
205	20241216	164300	84958140	12430	12430	12430	12430	0
206	20241216	164200	84958140	12430	12430	12430	12430	0
207	20241216	164100	84958140	12430	12430	12430	12430	0
208	20241216	164000	84958140	12430	12430	12430	12430	0
209	20241216	163900	84958140	12430	12430	12430	12430	0
210	20241216	163800	84958140	12430	12430	12430	12430	0
211	20241216	163700	84958140	12430	12430	12430	12430	0
212	20241216	163600	84958140	12430	12430	12430	12430	1160
213	20241216	163500	84958140	12430	12430	12430	12430	0
214	20241216	163400	84958140	12430	12430	12430	12430	0
215	20241216	163300	84958140	12430	12430	12430	12430	0
216	20241216	163200	84958140	12430	12430	12430	12430	0
217	20241216	163100	84958140	12430	12430	12430	12430	0
218	20241216	163000	84958140	12430	12430	12430	12430	0
219	20241216	162900	84958140	12430	12430	12430	12430	0
220	20241216	162800	84958140	12430	12430	12430	12430	0
221	20241216	162700	84958140	12430	12430	12430	12430	0
222	20241216	162600	84958140	12430	12430	12430	12430	0
223	20241216	162500	84958140	12430	12430	12430	12430	0
224	20241216	162400	84958140	12430	12430	12430	12430	0
225	20241216	162300	84958140	12430	12430	12430	12430	0
226	20241216	162200	84958140	12430	12430	12430	12430	0
227	20241216	162100	84958140	12430	12430	12430	12430	0
228	20241216	162000	84958140	12430	12430	12430	12430	0
229	20241216	161900	84958140	12430	12430	12430	12430	0
230	20241216	161800	84958140	12430	12430	12430	12430	0
231	20241216	161700	84958140	12430	12430	12430	12430	0
232	20241216	161600	84958140	12430	12430	12430	12430	0
233	20241216	161500	84958140	12430	12430	12430	12430	0
234	20241216	161400	84958140	12430	12430	12430	12430	0
235	20241216	161300	84958140	12430	12430	12430	12430	0
236	20241216	161200	84958140	12430	12430	12430	12430	0
237	20241216	161100	84958140	12430	12430	12430	12430	0
238	20241216	161000	84958140	12430	12430	12430	12430	0
239	20241216	160900	84958140	12430	12430	12430	12430	0
240	20241216	160800	84958140	12430	12430	12430	12430	0
241	20241216	160700	84958140	12430	12430	12430	12430	0
242	20241216	160600	84958140	12430	12430	12430	12430	1160
243	20241216	160500	84958140	12430	12430	12430	12430	0
244	20241216	160400	84958140	12430	12430	12430	12430	0
245	20241216	160300	84958140	12430	12430	12430	12430	0
246	20241216	160200	84958140	12430	12430	12430	12430	0
247	20241216	160100	84958140	12430	12430	12430	12430	0
248	20241216	160000	84958140	12430	12430	12430	12430	0
249	20241216	155900	84958140	12430	12430	12430	12430	0
250	20241216	155800	84958140	12430	12430	12430	12430	0
251	20241216	155700	84958140	12430	12430	12430	12430	0
252	20241216	155600	84958140	12430	12430	12430	12430	0
253	20241216	155500	84958140	12430	12430	12430	12430	0
254	20241216	155400	84958140	12430	12430	12430	12430	0
255	20241216	155300	84958140	12430	12430	12430	12430	0
256	20241216	155200	84958140	12430	12430	12430	12430	0
257	20241216	155100	84958140	12430	12430	12430	12430	0
258	20241216	155000	84958140	12430	12430	12430	12430	0
259	20241216	154900	84958140	12430	12430	12430	12430	0
260	20241216	154800	84958140	12430	12430	12430	12430	0
261	20241216	154700	84958140	12430	12430	12430	12430	0
262	20241216	154600	84958140	12430	12430	12430	12430	0
263	20241216	154500	84958140	12430	12430	12430	12430	0
264	20241216	154400	84958140	12430	12430	12430	12430	0
265	20241216	154300	84958140	12430	12430	12430	12430	0
266	20241216	154200	84958140	12430	12430	12430	12430	0
267	20241216	154100	84958140	12430	12430	12430	12430	0
268	20241216	154000	84958140	12430	12430	12430	12430	0
269	20241216	153900	84958140	12430	12430	12430	12430	0
270	20241216	153800	84958140	12430	12430	12430	12430	0
271	20241216	153700	84958140	12430	12430	12430	12430	0
272	20241216	153600	84958140	12430	12430	12430	12430	1160
273	20241216	153500	84958140	12430	12430	12430	12430	0
274	20241216	153400	84958140	12430	12430	12430	12430	0
275	20241216	153300	84958140	12430	12430	12430	12430	0
276	20241216	153200	84958140	12430	12430	12430	12430	0
277	20241216	153100	84958140	12430	12430	12430	12430	0
278	20241216	153000	84958140	12430	12430	12430	12430	1160
279	20241216	152900	70539340	12490	12490	12490	12490	0
280	20241216	152800	70539340	12490	12490	12490	12490	0
281	20241216	152700	70539340	12490	12490	12490	12490	0
282	20241216	152600	70539340	12490	12490	12490	12490	0
283	20241216	152500	70539340	12490	12490	12490	12490	0
284	20241216	152400	70539340	12490	12490	12490	12490	0
285	20241216	152300	70539340	12490	12490	12490	12490	0
286	20241216	152200	70539340	12490	12490	12490	12490	0
287	20241216	152100	70539340	12490	12490	12490	12490	0
288	20241216	152000	70539340	12490	12490	12490	12490	0
289	20241216	151900	70539340	12490	12480	12490	12480	6
290	20241216	151800	70464430	12480	12480	12480	12480	0
291	20241216	151700	70464430	12480	12480	12480	12480	0
292	20241216	151600	70464430	12480	12480	12480	12480	1
293	20241216	151500	70451950	12480	12450	12480	12450	2
294	20241216	151400	70427020	12450	12450	12450	12450	43
295	20241216	151300	69891670	12460	12460	12460	12460	90
296	20241216	151200	68770270	12460	12460	12460	12460	17
297	20241216	151100	68558450	12480	12480	12480	12480	0
298	20241216	151000	68558450	12480	12480	12480	12480	2
299	20241216	150900	68533490	12460	12460	12460	12460	94
300	20241216	150800	67362250	12470	12470	12470	12470	16
301	20241216	150700	67162730	12480	12480	12480	12480	0
302	20241216	150600	67162730	12480	12480	12480	12480	0
303	20241216	150500	67162730	12480	12480	12480	12480	0
304	20241216	150400	67162730	12480	12470	12480	12470	17
305	20241216	150300	66950730	12460	12460	12460	12460	0
306	20241216	150200	66950730	12460	12460	12460	12460	0
307	20241216	150100	66950730	12460	12460	12460	12460	0
308	20241216	150000	66950730	12460	12460	12460	12460	1
309	20241216	145900	66938270	12470	12470	12470	12470	0
310	20241216	145800	66938270	12470	12470	12470	12470	8
311	20241216	145700	66838510	12480	12480	12480	12480	0
312	20241216	145600	66838510	12480	12480	12480	12480	0
313	20241216	145500	66838510	12480	12480	12480	12480	0
314	20241216	145400	66838510	12480	12480	12480	12480	0
315	20241216	145300	66838510	12480	12480	12480	12480	0
316	20241216	145200	66838510	12480	12480	12480	12480	0
317	20241216	145100	66838510	12480	12480	12480	12480	2
318	20241216	145000	66813550	12480	12480	12480	12480	1
319	20241216	144900	66801070	12480	12480	12480	12480	1
320	20241216	144800	66788590	12490	12490	12490	12490	0
321	20241216	144700	66788590	12490	12480	12490	12480	5
322	20241216	144600	66726180	12470	12470	12470	12470	0
323	20241216	144500	66726180	12470	12470	12470	12470	0
324	20241216	144400	66726180	12470	12470	12470	12470	0
325	20241216	144300	66726180	12470	12470	12470	12470	0
326	20241216	144200	66726180	12470	12470	12470	12470	0
327	20241216	144100	66726180	12470	12470	12470	12470	0
328	20241216	144000	66726180	12470	12480	12480	12470	55
329	20241216	143900	66039800	12480	12480	12480	12480	0
330	20241216	143800	66039800	12480	12480	12480	12480	0
331	20241216	143700	66039800	12480	12480	12480	12480	0
332	20241216	143600	66039800	12480	12480	12480	12480	0
333	20241216	143500	66039800	12480	12480	12480	12480	0
334	20241216	143400	66039800	12480	12480	12480	12480	0
335	20241216	143300	66039800	12480	12480	12480	12480	0
336	20241216	143200	66039800	12480	12480	12480	12480	19
337	20241216	143100	65802680	12480	12480	12480	12480	0
338	20241216	143000	65802680	12480	12480	12480	12480	8
339	20241216	142900	65702840	12490	12490	12490	12490	0
340	20241216	142800	65702840	12490	12490	12490	12490	0
341	20241216	142700	65702840	12490	12490	12490	12490	0
342	20241216	142600	65702840	12490	12490	12490	12490	0
343	20241216	142500	65702840	12490	12490	12490	12490	0
344	20241216	142400	65702840	12490	12490	12490	12490	0
345	20241216	142300	65702840	12490	12490	12490	12490	0
346	20241216	142200	65702840	12490	12490	12490	12490	2
347	20241216	142100	65677860	12500	12500	12500	12500	0
348	20241216	142000	65677860	12500	12500	12500	12500	0
349	20241216	141900	65677860	12500	12500	12500	12500	0
350	20241216	141800	65677860	12500	12500	12500	12500	0
351	20241216	141700	65677860	12500	12500	12500	12500	0
352	20241216	141600	65677860	12500	12500	12500	12500	0
353	20241216	141500	65677860	12500	12500	12500	12500	0
354	20241216	141400	65677860	12500	12500	12500	12500	0
355	20241216	141300	65677860	12500	12500	12500	12500	0
356	20241216	141200	65677860	12500	12490	12500	12490	51
357	20241216	141100	65040450	12490	12490	12490	12490	0
358	20241216	141000	65040450	12490	12490	12490	12490	0
359	20241216	140900	65040450	12490	12490	12490	12490	1
360	20241216	140800	65027960	12480	12500	12500	12480	105
361	20241216	140700	63716710	12500	12500	12500	12500	1
362	20241216	140600	63704210	12500	12500	12500	12500	0
363	20241216	140500	63704210	12500	12500	12500	12500	0
364	20241216	140400	63704210	12500	12500	12500	12500	0
365	20241216	140300	63704210	12500	12500	12500	12500	0
366	20241216	140200	63704210	12500	12500	12500	12500	0
367	20241216	140100	63704210	12500	12500	12500	12500	0
368	20241216	140000	63704210	12500	12490	12500	12490	30
369	20241216	135900	63329500	12480	12480	12480	12480	0
370	20241216	135800	63329500	12480	12480	12480	12480	1
371	20241216	135700	63317020	12490	12490	12490	12490	0
372	20241216	135600	63317020	12490	12470	12490	12470	4
373	20241216	135500	63267110	12470	12470	12470	12470	1
374	20241216	135400	63254640	12490	12490	12490	12490	0
375	20241216	135300	63254640	12490	12490	12490	12490	0
376	20241216	135200	63254640	12490	12480	12490	12480	14
377	20241216	135100	63079790	12490	12480	12490	12480	2
378	20241216	135000	63054820	12490	12490	12490	12490	0
379	20241216	134900	63054820	12490	12490	12490	12490	0
380	20241216	134800	63054820	12490	12490	12490	12490	0
381	20241216	134700	63054820	12490	12490	12490	12490	0
382	20241216	134600	63054820	12490	12490	12490	12490	0
383	20241216	134500	63054820	12490	12480	12490	12470	203
384	20241216	134400	60522360	12480	12480	12480	12480	0
385	20241216	134300	60522360	12480	12480	12480	12480	0
386	20241216	134200	60522360	12480	12480	12480	12480	0
387	20241216	134100	60522360	12480	12490	12490	12480	43
388	20241216	134000	59985330	12500	12500	12500	12500	1
389	20241216	133900	59972830	12490	12500	12500	12490	6
390	20241216	133800	59897840	12500	12500	12500	12500	0
391	20241216	133700	59897840	12500	12500	12500	12500	0
392	20241216	133600	59897840	12500	12500	12500	12500	4
393	20241216	133500	59847840	12500	12500	12500	12500	0
394	20241216	133400	59847840	12500	12490	12500	12490	2
395	20241216	133300	59822850	12490	12490	12490	12490	0
396	20241216	133200	59822850	12490	12490	12490	12490	0
397	20241216	133100	59822850	12490	12490	12490	12490	0
398	20241216	133000	59822850	12490	12490	12490	12490	0
399	20241216	132900	59822850	12490	12490	12490	12490	0
400	20241216	132800	59822850	12490	12490	12490	12490	0
401	20241216	132700	59822850	12490	12490	12490	12490	0
402	20241216	132600	59822850	12490	12490	12490	12490	0
403	20241216	132500	59822850	12490	12490	12490	12490	0
404	20241216	132400	59822850	12490	12490	12490	12490	0
405	20241216	132300	59822850	12490	12490	12490	12490	1
406	20241216	132200	59810360	12500	12500	12500	12500	0
407	20241216	132100	59810360	12500	12500	12500	12500	0
408	20241216	132000	59810360	12500	12500	12500	12500	0
409	20241216	131900	59810360	12500	12500	12500	12500	0
410	20241216	131800	59810360	12500	12500	12500	12500	0
411	20241216	131700	59810360	12500	12500	12500	12500	0
412	20241216	131600	59810360	12500	12500	12500	12500	1
413	20241216	131500	59797860	12490	12490	12490	12490	0
414	20241216	131400	59797860	12490	12490	12490	12490	3
415	20241216	131300	59760390	12490	12490	12490	12490	0
416	20241216	131200	59760390	12490	12490	12490	12490	0
417	20241216	131100	59760390	12490	12490	12490	12490	1
418	20241216	131000	59747900	12480	12480	12480	12480	0
419	20241216	130900	59747900	12480	12480	12480	12480	0
420	20241216	130800	59747900	12480	12480	12480	12480	0
421	20241216	130700	59747900	12480	12480	12480	12480	0
422	20241216	130600	59747900	12480	12480	12480	12480	0
423	20241216	130500	59747900	12480	12480	12480	12480	0
424	20241216	130400	59747900	12480	12480	12480	12480	1
425	20241216	130300	59735420	12480	12480	12480	12480	1
426	20241216	130200	59722940	12490	12480	12490	12480	24
427	20241216	130100	59423410	12480	12480	12480	12480	0
428	20241216	130000	59423410	12480	12490	12490	12480	2
429	20241216	125900	59398440	12490	12490	12490	12490	2
430	20241216	125800	59373460	12480	12480	12480	12480	10
431	20241216	125700	59248660	12490	12490	12490	12490	0
432	20241216	125600	59248660	12490	12490	12490	12490	1
433	20241216	125500	59236170	12490	12490	12490	12490	0
434	20241216	125400	59236170	12490	12490	12490	12490	0
435	20241216	125300	59236170	12490	12490	12490	12490	0
436	20241216	125200	59236170	12490	12490	12490	12490	1
437	20241216	125100	59223680	12490	12490	12490	12490	0
438	20241216	125000	59223680	12490	12480	12490	12480	2
439	20241216	124900	59198710	12510	12480	12510	12480	2
440	20241216	124800	59173720	12510	12510	12510	12510	0
441	20241216	124700	59173720	12510	12510	12510	12510	0
442	20241216	124600	59173720	12510	12490	12510	12490	89
443	20241216	124500	58061340	12500	12480	12500	12480	876
444	20241216	124400	47120890	12480	12480	12480	12480	1
445	20241216	124300	47108410	12480	12480	12480	12480	0
446	20241216	124200	47108410	12480	12480	12480	12480	0
447	20241216	124100	47108410	12480	12480	12480	12480	0
448	20241216	124000	47108410	12480	12480	12480	12480	1
449	20241216	123900	47095930	12470	12470	12470	12470	90
450	20241216	123800	45973630	12480	12480	12480	12480	0
451	20241216	123700	45973630	12480	12480	12480	12480	1
452	20241216	123600	45961150	12480	12480	12480	12480	0
453	20241216	123500	45961150	12480	12480	12480	12480	0
454	20241216	123400	45961150	12480	12480	12480	12480	0
455	20241216	123300	45961150	12480	12480	12490	12480	93
456	20241216	123200	44800500	12480	12480	12480	12480	40
457	20241216	123100	44301300	12490	12480	12490	12480	2
458	20241216	123000	44276330	12480	12480	12480	12480	9
459	20241216	122900	44164010	12490	12490	12490	12490	1
460	20241216	122800	44151520	12490	12490	12490	12490	0
461	20241216	122700	44151520	12490	12490	12490	12490	0
462	20241216	122600	44151520	12490	12490	12490	12490	1
463	20241216	122500	44139030	12490	12490	12490	12490	1
464	20241216	122400	44126540	12490	12490	12490	12490	1
465	20241216	122300	44114050	12490	12490	12490	12490	1
466	20241216	122200	44101560	12490	12490	12490	12490	0
467	20241216	122100	44101560	12490	12490	12490	12490	81
468	20241216	122000	43089870	12480	12480	12480	12480	9
469	20241216	121900	42977550	12480	12480	12480	12480	10
470	20241216	121800	42852750	12480	12480	12480	12480	0
471	20241216	121700	42852750	12480	12480	12480	12480	0
472	20241216	121600	42852750	12480	12480	12480	12480	0
473	20241216	121500	42852750	12480	12480	12480	12480	31
474	20241216	121400	42465870	12490	12490	12490	12490	1
475	20241216	121300	42453380	12490	12490	12490	12490	0
476	20241216	121200	42453380	12490	12490	12490	12490	0
477	20241216	121100	42453380	12490	12490	12490	12490	0
478	20241216	121000	42453380	12490	12480	12490	12480	46
479	20241216	120900	41879270	12470	12470	12470	12470	0
480	20241216	120800	41879270	12470	12470	12470	12470	0
481	20241216	120700	41879270	12470	12470	12470	12470	0
482	20241216	120600	41879270	12470	12470	12470	12470	0
483	20241216	120500	41879270	12470	12470	12470	12470	0
484	20241216	120400	41879270	12470	12470	12470	12470	2
485	20241216	120300	41854330	12480	12480	12480	12480	0
486	20241216	120200	41854330	12480	12480	12480	12480	1
487	20241216	120100	41841850	12480	12480	12480	12480	0
488	20241216	120000	41841850	12480	12490	12490	12480	16
489	20241216	115900	41642160	12490	12490	12490	12490	1
490	20241216	115800	41629670	12490	12490	12490	12490	0
491	20241216	115700	41629670	12490	12490	12490	12490	0
492	20241216	115600	41629670	12490	12490	12490	12490	0
493	20241216	115500	41629670	12490	12490	12490	12490	1
494	20241216	115400	41617180	12480	12480	12480	12480	0
495	20241216	115300	41617180	12480	12480	12480	12480	33
496	20241216	115200	41205340	12490	12490	12490	12490	2
497	20241216	115100	41180360	12490	12490	12490	12490	0
498	20241216	115000	41180360	12490	12490	12490	12490	1
499	20241216	114900	41167870	12490	12490	12490	12490	0
500	20241216	114800	41167870	12490	12490	12490	12490	1
501	20241216	114700	41155380	12490	12490	12490	12490	1
502	20241216	114600	41142890	12490	12490	12490	12490	0
503	20241216	114500	41142890	12490	12490	12490	12490	0
504	20241216	114400	41142890	12490	12490	12490	12490	0
505	20241216	114300	41142890	12490	12490	12490	12490	1
506	20241216	114200	41130400	12480	12480	12480	12480	0
507	20241216	114100	41130400	12480	12480	12480	12480	0
508	20241216	114000	41130400	12480	12480	12480	12480	73
509	20241216	113900	40219360	12470	12470	12470	12470	0
510	20241216	113800	40219360	12470	12470	12470	12470	32
511	20241216	113700	39820320	12460	12460	12460	12460	0
512	20241216	113600	39820320	12460	12460	12460	12460	0
513	20241216	113500	39820320	12460	12460	12460	12460	0
514	20241216	113400	39820320	12460	12460	12460	12460	0
515	20241216	113300	39820320	12460	12460	12460	12460	1
516	20241216	113200	39807860	12460	12450	12460	12430	248
517	20241216	113100	36722420	12460	12460	12460	12460	0
518	20241216	113000	36722420	12460	12460	12460	12460	0
519	20241216	112900	36722420	12460	12460	12460	12460	0
520	20241216	112800	36722420	12460	12460	12460	12460	1
521	20241216	112700	36709960	12450	12450	12450	12450	0
522	20241216	112600	36709960	12450	12450	12450	12450	0
523	20241216	112500	36709960	12450	12450	12450	12450	12
524	20241216	112400	36560560	12450	12450	12450	12450	40
525	20241216	112300	36062560	12460	12460	12460	12460	0
526	20241216	112200	36062560	12460	12460	12460	12460	0
527	20241216	112100	36062560	12460	12460	12460	12460	1
528	20241216	112000	36050100	12450	12450	12450	12450	22
529	20241216	111900	35776200	12440	12440	12440	12440	100
530	20241216	111800	34532200	12450	12450	12450	12450	0
531	20241216	111700	34532200	12450	12450	12450	12450	1
532	20241216	111600	34519750	12440	12440	12440	12440	28
533	20241216	111500	34171430	12450	12450	12450	12450	0
534	20241216	111400	34171430	12450	12450	12450	12450	0
535	20241216	111300	34171430	12450	12450	12450	12450	1
536	20241216	111200	34158980	12450	12450	12450	12450	2
537	20241216	111100	34134080	12450	12450	12450	12450	0
538	20241216	111000	34134080	12450	12450	12450	12450	0
539	20241216	110900	34134080	12450	12450	12450	12450	0
540	20241216	110800	34134080	12450	12450	12450	12450	0
541	20241216	110700	34134080	12450	12440	12450	12440	5
542	20241216	110600	34071870	12450	12450	12450	12450	0
543	20241216	110500	34071870	12450	12450	12450	12450	1
544	20241216	110400	34059420	12440	12440	12440	12440	38
545	20241216	110300	33586700	12440	12440	12440	12440	0
546	20241216	110200	33586700	12440	12440	12440	12440	6
547	20241216	110100	33512060	12450	12450	12450	12450	1
548	20241216	110000	33499610	12440	12440	12440	12440	1
549	20241216	105900	33487170	12450	12450	12450	12450	0
550	20241216	105800	33487170	12450	12450	12450	12450	1
551	20241216	105700	33474720	12450	12450	12450	12450	0
552	20241216	105600	33474720	12450	12450	12450	12450	0
553	20241216	105500	33474720	12450	12450	12450	12450	0
554	20241216	105400	33474720	12450	12450	12450	12450	0
555	20241216	105300	33474720	12450	12450	12450	12450	5
556	20241216	105200	33412470	12450	12450	12450	12450	0
557	20241216	105100	33412470	12450	12450	12450	12450	0
558	20241216	105000	33412470	12450	12450	12450	12450	1
559	20241216	104900	33400020	12450	12450	12450	12450	0
560	20241216	104800	33400020	12450	12450	12450	12450	0
561	20241216	104700	33400020	12450	12450	12450	12450	0
562	20241216	104600	33400020	12450	12450	12450	12450	1
563	20241216	104500	33387570	12450	12450	12450	12450	0
564	20241216	104400	33387570	12450	12450	12450	12450	1
565	20241216	104300	33375120	12450	12450	12450	12450	0
566	20241216	104200	33375120	12450	12450	12450	12450	0
567	20241216	104100	33375120	12450	12450	12450	12450	0
568	20241216	104000	33375120	12450	12450	12450	12450	0
569	20241216	103900	33375120	12450	12450	12450	12450	1
570	20241216	103800	33362670	12450	12450	12450	12450	1
571	20241216	103700	33350220	12460	12460	12460	12460	0
572	20241216	103600	33350220	12460	12460	12460	12460	0
573	20241216	103500	33350220	12460	12450	12460	12450	2
574	20241216	103400	33325310	12440	12440	12440	12440	20
575	20241216	103300	33076510	12440	12440	12440	12440	0
576	20241216	103200	33076510	12440	12460	12460	12440	680
577	20241216	103100	24616720	12470	12470	12470	12470	1
578	20241216	103000	24604250	12470	12470	12470	12470	0
579	20241216	102900	24604250	12470	12470	12470	12470	0
580	20241216	102800	24604250	12470	12470	12470	12470	0
581	20241216	102700	24604250	12470	12470	12470	12470	1
582	20241216	102600	24591780	12470	12470	12470	12470	0
583	20241216	102500	24591780	12470	12470	12470	12470	0
584	20241216	102400	24591780	12470	12470	12470	12470	0
585	20241216	102300	24591780	12470	12470	12470	12470	1
586	20241216	102200	24579310	12460	12460	12460	12460	37
587	20241216	102100	24118290	12470	12470	12470	12470	1
588	20241216	102000	24105820	12470	12470	12470	12470	17
589	20241216	101900	23893830	12470	12470	12470	12470	0
590	20241216	101800	23893830	12470	12470	12470	12470	12
591	20241216	101700	23744190	12470	12470	12470	12470	9
592	20241216	101600	23631960	12470	12460	12470	12460	43
593	20241216	101500	23096170	12460	12460	12460	12460	2
594	20241216	101400	23071250	12460	12460	12460	12460	0
595	20241216	101300	23071250	12460	12460	12460	12460	0
596	20241216	101200	23071250	12460	12460	12460	12460	5
597	20241216	101100	23008950	12460	12460	12460	12460	0
598	20241216	101000	23008950	12460	12460	12460	12460	2
599	20241216	100900	22984030	12460	12460	12460	12460	20
600	20241216	100800	22734830	12460	12460	12460	12460	2
601	20241216	100700	22709910	12450	12450	12450	12450	1
602	20241216	100600	22697460	12460	12450	12460	12450	2
603	20241216	100500	22672550	12460	12450	12460	12450	10
604	20241216	100400	22547980	12450	12450	12450	12450	11
605	20241216	100300	22411030	12450	12450	12450	12450	87
606	20241216	100200	21327880	12460	12460	12460	12460	0
607	20241216	100100	21327880	12460	12460	12460	12460	0
608	20241216	100000	21327880	12460	12450	12460	12450	15
609	20241216	095900	21141120	12460	12460	12460	12460	0
610	20241216	095800	21141120	12460	12460	12460	12460	24
611	20241216	095700	20842080	12470	12470	12470	12470	1
612	20241216	095600	20829610	12470	12470	12470	12470	39
613	20241216	095500	20343280	12470	12470	12470	12470	1
614	20241216	095400	20330810	12480	12480	12480	12480	0
615	20241216	095300	20330810	12480	12480	12480	12480	1
616	20241216	095200	20318330	12480	12480	12480	12480	0
617	20241216	095100	20318330	12480	12480	12480	12480	0
618	20241216	095000	20318330	12480	12480	12480	12480	0
619	20241216	094900	20318330	12480	12470	12480	12470	13
620	20241216	094800	20156210	12460	12460	12460	12460	0
621	20241216	094700	20156210	12460	12460	12460	12460	30
622	20241216	094600	19782410	12480	12480	12480	12480	0
623	20241216	094500	19782410	12480	12470	12480	12470	11
624	20241216	094400	19645230	12460	12460	12460	12460	27
625	20241216	094300	19308810	12460	12460	12460	12460	5
626	20241216	094200	19246510	12480	12450	12480	12450	7
627	20241216	094100	19159240	12480	12480	12480	12450	11
628	20241216	094000	19022050	12450	12470	12480	12440	61
629	20241216	093900	18261450	12440	12460	12470	12440	9
630	20241216	093800	18149290	12470	12440	12470	12440	6
631	20241216	093700	18074590	12440	12440	12450	12440	5
632	20241216	093600	18012360	12450	12430	12450	12430	2
633	20241216	093500	17987480	12440	12440	12440	12440	17
634	20241216	093400	17776000	12470	12430	12470	12430	7
635	20241216	093300	17688870	12430	12430	12430	12430	0
636	20241216	093200	17688870	12430	12430	12430	12430	1
637	20241216	093100	17676440	12430	12430	12430	12430	46
638	20241216	093000	17104660	12420	12420	12420	12420	0
639	20241216	092900	17104660	12420	12420	12420	12420	0
640	20241216	092800	17104660	12420	12420	12420	12420	1
641	20241216	092700	17092240	12430	12430	12430	12430	0
642	20241216	092600	17092240	12430	12430	12430	12430	1
643	20241216	092500	17079810	12430	12430	12430	12430	2
644	20241216	092400	17054950	12430	12430	12430	12430	1
645	20241216	092300	17042520	12430	12430	12430	12430	1
646	20241216	092200	17030090	12430	12420	12430	12420	2
647	20241216	092100	17005240	12410	12410	12410	12410	0
648	20241216	092000	17005240	12410	12410	12410	12410	0
649	20241216	091900	17005240	12410	12410	12410	12410	1
650	20241216	091800	16992830	12410	12410	12410	12410	2
651	20241216	091700	16968010	12400	12430	12430	12400	334
652	20241216	091600	12818490	12430	12470	12470	12430	836
653	20241216	091500	2419110	12480	12480	12480	12470	45
654	20241216	091400	1857760	12490	12490	12490	12490	1
655	20241216	091300	1845270	12480	12470	12480	12470	2
656	20241216	091200	1820320	12470	12480	12480	12470	18
657	20241216	091100	1595840	12490	12490	12490	12490	0
658	20241216	091000	1595840	12490	12490	12490	12490	0
659	20241216	090900	1595840	12490	12490	12490	12490	1
660	20241216	090800	1583350	12490	12490	12490	12490	0
661	20241216	090700	1583350	12490	12490	12490	12490	8
662	20241216	090600	1483430	12460	12460	12460	12460	0
663	20241216	090500	1483430	12460	12460	12460	12460	85
664	20241216	090400	424330	12460	12460	12460	12460	0
665	20241216	090300	424330	12460	12460	12460	12460	0
666	20241216	090200	424330	12460	12460	12460	12460	0
667	20241216	090100	424330	12460	12460	12460	12460	0
668	20241216	090000	424330	12460	12490	12490	12460	34