KissMeData/003120/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183900	165842100	15790	15790	15790	15790	59
3	20241210	183800	165842100	15790	15790	15790	15790	0
4	20241210	183700	165842100	15790	15790	15790	15790	0
5	20241210	183600	165842100	15790	15790	15790	15790	0
6	20241210	183500	165842100	15790	15790	15790	15790	0
7	20241210	183400	165842100	15790	15790	15790	15790	0
8	20241210	183300	165842100	15790	15790	15790	15790	0
9	20241210	183200	165842100	15790	15790	15790	15790	0
10	20241210	183100	165842100	15790	15790	15790	15790	0
11	20241210	183000	165842100	15790	15790	15790	15790	0
12	20241210	182900	165842100	15790	15790	15790	15790	0
13	20241210	182800	165842100	15790	15790	15790	15790	0
14	20241210	182700	165842100	15790	15790	15790	15790	0
15	20241210	182600	165842100	15790	15790	15790	15790	0
16	20241210	182500	165842100	15790	15790	15790	15790	0
17	20241210	182400	165842100	15790	15790	15790	15790	0
18	20241210	182300	165842100	15790	15790	15790	15790	0
19	20241210	182200	165842100	15790	15790	15790	15790	0
20	20241210	182100	165842100	15790	15790	15790	15790	0
21	20241210	182000	165842100	15790	15790	15790	15790	0
22	20241210	181900	165842100	15790	15790	15790	15790	0
23	20241210	181800	165842100	15790	15790	15790	15790	0
24	20241210	181700	165842100	15790	15790	15790	15790	0
25	20241210	181600	165842100	15790	15790	15790	15790	0
26	20241210	181500	165842100	15790	15790	15790	15790	0
27	20241210	181400	165842100	15790	15790	15790	15790	0
28	20241210	181300	165842100	15790	15790	15790	15790	0
29	20241210	181200	165842100	15790	15790	15790	15790	0
30	20241210	181100	165842100	15790	15790	15790	15790	0
31	20241210	181000	165842100	15790	15790	15790	15790	0
32	20241210	180900	165842100	15790	15790	15790	15790	59
33	20241210	180800	165842100	15790	15790	15790	15790	0
34	20241210	180700	165842100	15790	15790	15790	15790	0
35	20241210	180600	165842100	15790	15790	15790	15790	0
36	20241210	180500	165842100	15790	15790	15790	15790	0
37	20241210	180400	165842100	15790	15790	15790	15790	0
38	20241210	180300	165842100	15790	15790	15790	15790	0
39	20241210	180200	165842100	15790	15790	15790	15790	0
40	20241210	180100	165842100	15790	15790	15790	15790	0
41	20241210	180000	165842100	15790	15790	15790	15790	0
42	20241210	175900	165842100	15790	15790	15790	15790	0
43	20241210	175800	165842100	15790	15790	15790	15790	0
44	20241210	175700	165842100	15790	15790	15790	15790	0
45	20241210	175600	165842100	15790	15790	15790	15790	0
46	20241210	175500	165842100	15790	15790	15790	15790	0
47	20241210	175400	165842100	15790	15790	15790	15790	0
48	20241210	175300	165842100	15790	15790	15790	15790	0
49	20241210	175200	165842100	15790	15790	15790	15790	0
50	20241210	175100	165842100	15790	15790	15790	15790	0
51	20241210	175000	165842100	15790	15790	15790	15790	0
52	20241210	174900	165842100	15790	15790	15790	15790	0
53	20241210	174800	165842100	15790	15790	15790	15790	0
54	20241210	174700	165842100	15790	15790	15790	15790	0
55	20241210	174600	165842100	15790	15790	15790	15790	0
56	20241210	174500	165842100	15790	15790	15790	15790	0
57	20241210	174400	165842100	15790	15790	15790	15790	0
58	20241210	174300	165842100	15790	15790	15790	15790	0
59	20241210	174200	165842100	15790	15790	15790	15790	0
60	20241210	174100	165842100	15790	15790	15790	15790	0
61	20241210	174000	165842100	15790	15790	15790	15790	0
62	20241210	173900	165842100	15790	15790	15790	15790	59
63	20241210	173800	165842100	15790	15790	15790	15790	0
64	20241210	173700	165842100	15790	15790	15790	15790	0
65	20241210	173600	165842100	15790	15790	15790	15790	0
66	20241210	173500	165842100	15790	15790	15790	15790	0
67	20241210	173400	165842100	15790	15790	15790	15790	0
68	20241210	173300	165842100	15790	15790	15790	15790	0
69	20241210	173200	165842100	15790	15790	15790	15790	0
70	20241210	173100	165842100	15790	15790	15790	15790	0
71	20241210	173000	165842100	15790	15790	15790	15790	0
72	20241210	172900	165842100	15790	15790	15790	15790	0
73	20241210	172800	165842100	15790	15790	15790	15790	0
74	20241210	172700	165842100	15790	15790	15790	15790	0
75	20241210	172600	165842100	15790	15790	15790	15790	0
76	20241210	172500	165842100	15790	15790	15790	15790	0
77	20241210	172400	165842100	15790	15790	15790	15790	0
78	20241210	172300	165842100	15790	15790	15790	15790	0
79	20241210	172200	165842100	15790	15790	15790	15790	0
80	20241210	172100	165842100	15790	15790	15790	15790	0
81	20241210	172000	165842100	15790	15790	15790	15790	0
82	20241210	171900	165842100	15790	15790	15790	15790	0
83	20241210	171800	165842100	15790	15790	15790	15790	0
84	20241210	171700	165842100	15790	15790	15790	15790	0
85	20241210	171600	165842100	15790	15790	15790	15790	0
86	20241210	171500	165842100	15790	15790	15790	15790	0
87	20241210	171400	165842100	15790	15790	15790	15790	0
88	20241210	171300	165842100	15790	15790	15790	15790	0
89	20241210	171200	165842100	15790	15790	15790	15790	0
90	20241210	171100	165842100	15790	15790	15790	15790	0
91	20241210	171000	165842100	15790	15790	15790	15790	0
92	20241210	170900	165842100	15790	15790	15790	15790	59
93	20241210	170800	165842100	15790	15790	15790	15790	0
94	20241210	170700	165842100	15790	15790	15790	15790	0
95	20241210	170600	165842100	15790	15790	15790	15790	0
96	20241210	170500	165842100	15790	15790	15790	15790	0
97	20241210	170400	165842100	15790	15790	15790	15790	0
98	20241210	170300	165842100	15790	15790	15790	15790	0
99	20241210	170200	165842100	15790	15790	15790	15790	0
100	20241210	170100	165842100	15790	15790	15790	15790	0
101	20241210	170000	165842100	15790	15790	15790	15790	0
102	20241210	165900	165842100	15790	15790	15790	15790	0
103	20241210	165800	165842100	15790	15790	15790	15790	0
104	20241210	165700	165842100	15790	15790	15790	15790	0
105	20241210	165600	165842100	15790	15790	15790	15790	0
106	20241210	165500	165842100	15790	15790	15790	15790	0
107	20241210	165400	165842100	15790	15790	15790	15790	0
108	20241210	165300	165842100	15790	15790	15790	15790	0
109	20241210	165200	165842100	15790	15790	15790	15790	0
110	20241210	165100	165842100	15790	15790	15790	15790	0
111	20241210	165000	165842100	15790	15790	15790	15790	0
112	20241210	164900	165842100	15790	15790	15790	15790	0
113	20241210	164800	165842100	15790	15790	15790	15790	0
114	20241210	164700	165842100	15790	15790	15790	15790	0
115	20241210	164600	165842100	15790	15790	15790	15790	0
116	20241210	164500	165842100	15790	15790	15790	15790	0
117	20241210	164400	165842100	15790	15790	15790	15790	0
118	20241210	164300	165842100	15790	15790	15790	15790	0
119	20241210	164200	165842100	15790	15790	15790	15790	0
120	20241210	164100	165842100	15790	15790	15790	15790	0
121	20241210	164000	165842100	15790	15790	15790	15790	0
122	20241210	163900	165842100	15790	15790	15790	15790	59
123	20241210	163800	165842100	15790	15790	15790	15790	0
124	20241210	163700	165842100	15790	15790	15790	15790	0
125	20241210	163600	165842100	15790	15790	15790	15790	0
126	20241210	163500	165842100	15790	15790	15790	15790	0
127	20241210	163400	165842100	15790	15790	15790	15790	0
128	20241210	163300	165842100	15790	15790	15790	15790	0
129	20241210	163200	165842100	15790	15790	15790	15790	0
130	20241210	163100	165842100	15790	15790	15790	15790	0
131	20241210	163000	165842100	15790	15790	15790	15790	0
132	20241210	162900	165842100	15790	15790	15790	15790	0
133	20241210	162800	165842100	15790	15790	15790	15790	0
134	20241210	162700	165842100	15790	15790	15790	15790	0
135	20241210	162600	165842100	15790	15790	15790	15790	0
136	20241210	162500	165842100	15790	15790	15790	15790	0
137	20241210	162400	165842100	15790	15790	15790	15790	0
138	20241210	162300	165842100	15790	15790	15790	15790	0
139	20241210	162200	165842100	15790	15790	15790	15790	0
140	20241210	162100	165842100	15790	15790	15790	15790	0
141	20241210	162000	165842100	15790	15790	15790	15790	0
142	20241210	161900	165842100	15790	15790	15790	15790	0
143	20241210	161800	165842100	15790	15790	15790	15790	0
144	20241210	161700	165842100	15790	15790	15790	15790	0
145	20241210	161600	165842100	15790	15790	15790	15790	0
146	20241210	161500	165842100	15790	15790	15790	15790	0
147	20241210	161400	165842100	15790	15790	15790	15790	0
148	20241210	161300	165842100	15790	15790	15790	15790	0
149	20241210	161200	165842100	15790	15790	15790	15790	0
150	20241210	161100	165842100	15790	15790	15790	15790	0
151	20241210	161000	165842100	15790	15790	15790	15790	0
152	20241210	160900	165842100	15790	15790	15790	15790	59
153	20241210	160800	165842100	15790	15790	15790	15790	0
154	20241210	160700	165842100	15790	15790	15790	15790	0
155	20241210	160600	165842100	15790	15790	15790	15790	0
156	20241210	160500	165842100	15790	15790	15790	15790	0
157	20241210	160400	165842100	15790	15790	15790	15790	0
158	20241210	160300	165842100	15790	15790	15790	15790	0
159	20241210	160200	165842100	15790	15790	15790	15790	0
160	20241210	160100	165842100	15790	15790	15790	15790	0
161	20241210	160000	165842100	15790	15790	15790	15790	0
162	20241210	155900	165842100	15790	15790	15790	15790	0
163	20241210	155800	165842100	15790	15790	15790	15790	0
164	20241210	155700	165842100	15790	15790	15790	15790	0
165	20241210	155600	165842100	15790	15790	15790	15790	0
166	20241210	155500	165842100	15790	15790	15790	15790	0
167	20241210	155400	165842100	15790	15790	15790	15790	0
168	20241210	155300	165842100	15790	15790	15790	15790	0
169	20241210	155200	165842100	15790	15790	15790	15790	0
170	20241210	155100	165842100	15790	15790	15790	15790	0
171	20241210	155000	165842100	15790	15790	15790	15790	0
172	20241210	154900	165842100	15790	15790	15790	15790	0
173	20241210	154800	165842100	15790	15790	15790	15790	0
174	20241210	154700	165842100	15790	15790	15790	15790	0
175	20241210	154600	165842100	15790	15790	15790	15790	0
176	20241210	154500	165842100	15790	15790	15790	15790	0
177	20241210	154400	165842100	15790	15790	15790	15790	0
178	20241210	154300	165842100	15790	15790	15790	15790	0
179	20241210	154200	165842100	15790	15790	15790	15790	0
180	20241210	154100	165842100	15790	15790	15790	15790	0
181	20241210	154000	165842100	15790	15790	15790	15790	0
182	20241210	153900	165842100	15790	15790	15790	15790	59
183	20241210	153800	165842100	15790	15790	15790	15790	0
184	20241210	153700	165842100	15790	15790	15790	15790	0
185	20241210	153600	165842100	15790	15790	15790	15790	0
186	20241210	153500	165842100	15790	15790	15790	15790	0
187	20241210	153400	165842100	15790	15790	15790	15790	0
188	20241210	153300	165842100	15790	15790	15790	15790	0
189	20241210	153200	165842100	15790	15790	15790	15790	0
190	20241210	153100	165842100	15790	15790	15790	15790	0
191	20241210	153000	165842100	15790	15790	15790	15790	59
192	20241210	152900	164910490	15850	15850	15850	15850	0
193	20241210	152800	164910490	15850	15850	15850	15850	0
194	20241210	152700	164910490	15850	15850	15850	15850	0
195	20241210	152600	164910490	15850	15850	15850	15850	0
196	20241210	152500	164910490	15850	15850	15850	15850	0
197	20241210	152400	164910490	15850	15850	15850	15850	0
198	20241210	152300	164910490	15850	15850	15850	15850	0
199	20241210	152200	164910490	15850	15850	15850	15850	0
200	20241210	152100	164910490	15850	15850	15850	15850	0
201	20241210	152000	164910490	15850	15850	15850	15850	0
202	20241210	151900	164910490	15850	15850	15850	15850	0
203	20241210	151800	164910490	15850	15850	15850	15850	0
204	20241210	151700	164910490	15850	15850	15850	15850	0
205	20241210	151600	164910490	15850	15850	15850	15850	0
206	20241210	151500	164910490	15850	15850	15850	15850	0
207	20241210	151400	164910490	15850	15850	15850	15850	0
208	20241210	151300	164910490	15850	15850	15850	15850	0
209	20241210	151200	164910490	15850	15850	15850	15850	0
210	20241210	151100	164910490	15850	15850	15850	15850	0
211	20241210	151000	164910490	15850	15850	15850	15850	1
212	20241210	150900	164894640	15870	15870	15870	15870	0
213	20241210	150800	164894640	15870	15870	15870	15870	0
214	20241210	150700	164894640	15870	15870	15870	15870	0
215	20241210	150600	164894640	15870	15870	15870	15870	0
216	20241210	150500	164894640	15870	15870	15870	15870	0
217	20241210	150400	164894640	15870	15870	15870	15870	0
218	20241210	150300	164894640	15870	15870	15870	15870	0
219	20241210	150200	164894640	15870	15870	15870	15870	0
220	20241210	150100	164894640	15870	15870	15870	15870	0
221	20241210	150000	164894640	15870	15870	15870	15870	1
222	20241210	145900	164878770	15870	15870	15870	15870	0
223	20241210	145800	164878770	15870	15870	15870	15870	0
224	20241210	145700	164878770	15870	15870	15870	15870	0
225	20241210	145600	164878770	15870	15870	15870	15870	1
226	20241210	145500	164862900	15850	15850	15850	15850	0
227	20241210	145400	164862900	15850	15850	15850	15850	0
228	20241210	145300	164862900	15850	15850	15850	15850	0
229	20241210	145200	164862900	15850	15850	15850	15850	1
230	20241210	145100	164847050	15890	15890	15890	15890	0
231	20241210	145000	164847050	15890	15890	15890	15890	0
232	20241210	144900	164847050	15890	15890	15890	15890	0
233	20241210	144800	164847050	15890	15890	15890	15890	0
234	20241210	144700	164847050	15890	15890	15890	15890	0
235	20241210	144600	164847050	15890	15890	15890	15890	0
236	20241210	144500	164847050	15890	15870	15890	15870	250
237	20241210	144400	160879530	15850	15860	15860	15850	161
238	20241210	144300	158327570	15890	15890	15890	15890	0
239	20241210	144200	158327570	15890	15890	15890	15890	0
240	20241210	144100	158327570	15890	15890	15890	15890	0
241	20241210	144000	158327570	15890	15890	15890	15890	0
242	20241210	143900	158327570	15890	15890	15890	15890	0
243	20241210	143800	158327570	15890	15880	15890	15880	128
244	20241210	143700	156294880	15880	15880	15880	15880	0
245	20241210	143600	156294880	15880	15870	15880	15870	125
246	20241210	143500	154310100	15860	15860	15860	15860	2
247	20241210	143400	154278380	15830	15830	15830	15830	1
248	20241210	143300	154262550	15840	15840	15840	15840	1
249	20241210	143200	154246710	15850	15860	15860	15850	2
250	20241210	143100	154215000	15860	15860	15860	15860	0
251	20241210	143000	154215000	15860	15860	15860	15860	0
252	20241210	142900	154215000	15860	15860	15860	15860	0
253	20241210	142800	154215000	15860	15860	15860	15860	2
254	20241210	142700	154183280	15940	15940	15940	15940	0
255	20241210	142600	154183280	15940	15940	15940	15860	10
256	20241210	142500	154024200	15860	15830	15940	15830	351
257	20241210	142400	148458980	15850	15830	15860	15830	4
258	20241210	142300	148395610	15860	15860	15860	15860	1
259	20241210	142200	148379750	15830	15820	15860	15820	118
260	20241210	142100	146512120	15820	15820	15820	15820	0
261	20241210	142000	146512120	15820	15820	15820	15820	0
262	20241210	141900	146512120	15820	15820	15820	15820	0
263	20241210	141800	146512120	15820	15820	15820	15820	0
264	20241210	141700	146512120	15820	15820	15820	15820	0
265	20241210	141600	146512120	15820	15820	15820	15820	0
266	20241210	141500	146512120	15820	15820	15820	15820	2
267	20241210	141400	146480480	15820	15820	15820	15820	2
268	20241210	141300	146448840	15820	15820	15820	15820	0
269	20241210	141200	146448840	15820	15820	15820	15820	0
270	20241210	141100	146448840	15820	15820	15820	15820	0
271	20241210	141000	146448840	15820	15820	15820	15820	0
272	20241210	140900	146448840	15820	15810	15820	15810	176
273	20241210	140800	143666160	15780	15780	15780	15780	0
274	20241210	140700	143666160	15780	15780	15780	15780	0
275	20241210	140600	143666160	15780	15780	15780	15780	0
276	20241210	140500	143666160	15780	15790	15790	15780	48
277	20241210	140400	142908630	15780	15780	15780	15780	0
278	20241210	140300	142908630	15780	15780	15780	15780	0
279	20241210	140200	142908630	15780	15780	15780	15780	18
280	20241210	140100	142624590	15780	15780	15780	15780	205
281	20241210	140000	139389690	15830	15830	15830	15830	0
282	20241210	135900	139389690	15830	15780	15830	15780	18
283	20241210	135800	139104820	15830	15780	15830	15750	167
284	20241210	135700	136470400	15750	15750	15750	15750	0
285	20241210	135600	136470400	15750	15750	15750	15750	0
286	20241210	135500	136470400	15750	15750	15750	15750	5
287	20241210	135400	136391650	15780	15770	15780	15770	103
288	20241210	135300	134767330	15780	15780	15780	15780	0
289	20241210	135200	134767330	15780	15780	15780	15780	0
290	20241210	135100	134767330	15780	15780	15780	15780	0
291	20241210	135000	134767330	15780	15780	15780	15780	0
292	20241210	134900	134767330	15780	15780	15780	15780	0
293	20241210	134800	134767330	15780	15780	15780	15780	0
294	20241210	134700	134767330	15780	15770	15780	15770	23
295	20241210	134600	134404600	15770	15760	15770	15760	2
296	20241210	134500	134373070	15760	15760	15760	15760	0
297	20241210	134400	134373070	15760	15760	15760	15760	0
298	20241210	134300	134373070	15760	15740	15760	15740	114
299	20241210	134200	132577470	15740	15730	15740	15730	112
300	20241210	134100	130815580	15720	15720	15720	15720	0
301	20241210	134000	130815580	15720	15720	15720	15720	0
302	20241210	133900	130815580	15720	15720	15720	15720	0
303	20241210	133800	130815580	15720	15720	15720	15720	0
304	20241210	133700	130815580	15720	15720	15720	15720	0
305	20241210	133600	130815580	15720	15720	15720	15720	0
306	20241210	133500	130815580	15720	15720	15720	15720	1
307	20241210	133400	130799860	15730	15730	15730	15730	1
308	20241210	133300	130784130	15720	15720	15720	15720	1
309	20241210	133200	130768410	15720	15720	15720	15720	0
310	20241210	133100	130768410	15720	15720	15720	15720	0
311	20241210	133000	130768410	15720	15720	15720	15720	0
312	20241210	132900	130768410	15720	15720	15720	15720	0
313	20241210	132800	130768410	15720	15710	15720	15710	26
314	20241210	132700	130359930	15710	15710	15710	15710	0
315	20241210	132600	130359930	15710	15710	15710	15710	1
316	20241210	132500	130344220	15710	15710	15710	15710	0
317	20241210	132400	130344220	15710	15710	15710	15710	0
318	20241210	132300	130344220	15710	15710	15710	15710	0
319	20241210	132200	130344220	15710	15710	15710	15710	0
320	20241210	132100	130344220	15710	15710	15710	15710	0
321	20241210	132000	130344220	15710	15710	15710	15710	0
322	20241210	131900	130344220	15710	15710	15710	15710	0
323	20241210	131800	130344220	15710	15710	15710	15710	0
324	20241210	131700	130344220	15710	15710	15710	15710	0
325	20241210	131600	130344220	15710	15710	15710	15710	0
326	20241210	131500	130344220	15710	15710	15710	15710	52
327	20241210	131400	129527300	15720	15720	15720	15720	0
328	20241210	131300	129527300	15720	15720	15720	15720	0
329	20241210	131200	129527300	15720	15720	15720	15720	15
330	20241210	131100	129291500	15740	15740	15740	15740	0
331	20241210	131000	129291500	15740	15740	15740	15740	0
332	20241210	130900	129291500	15740	15740	15740	15740	0
333	20241210	130800	129291500	15740	15720	15740	15720	5
334	20241210	130700	129212880	15740	15740	15740	15740	0
335	20241210	130600	129212880	15740	15740	15740	15740	0
336	20241210	130500	129212880	15740	15740	15740	15740	0
337	20241210	130400	129212880	15740	15740	15740	15740	0
338	20241210	130300	129212880	15740	15720	15740	15720	201
339	20241210	130200	126051330	15720	15720	15720	15720	0
340	20241210	130100	126051330	15720	15720	15720	15720	2
341	20241210	130000	126019890	15710	15710	15710	15710	0
342	20241210	125900	126019890	15710	15710	15710	15710	0
343	20241210	125800	126019890	15710	15710	15710	15710	0
344	20241210	125700	126019890	15710	15710	15710	15710	0
345	20241210	125600	126019890	15710	15710	15710	15710	0
346	20241210	125500	126019890	15710	15710	15710	15710	123
347	20241210	125400	124087560	15710	15710	15710	15710	1
348	20241210	125300	124071850	15710	15710	15710	15710	0
349	20241210	125200	124071850	15710	15710	15710	15710	0
350	20241210	125100	124071850	15710	15710	15710	15710	2
351	20241210	125000	124040430	15710	15710	15710	15710	0
352	20241210	124900	124040430	15710	15710	15710	15710	0
353	20241210	124800	124040430	15710	15710	15710	15710	10
354	20241210	124700	123883330	15730	15730	15730	15730	1
355	20241210	124600	123867600	15730	15730	15730	15730	0
356	20241210	124500	123867600	15730	15730	15730	15730	0
357	20241210	124400	123867600	15730	15730	15730	15730	0
358	20241210	124300	123867600	15730	15710	15730	15710	96
359	20241210	124200	122359400	15710	15710	15710	15710	0
360	20241210	124100	122359400	15710	15710	15710	15710	0
361	20241210	124000	122359400	15710	15710	15710	15680	78
362	20241210	123900	121136300	15740	15740	15740	15740	0
363	20241210	123800	121136300	15740	15740	15740	15740	0
364	20241210	123700	121136300	15740	15740	15740	15740	0
365	20241210	123600	121136300	15740	15720	15740	15720	2
366	20241210	123500	121104840	15700	15690	15700	15690	148
367	20241210	123400	118782520	15690	15680	15690	15670	3
368	20241210	123300	118735480	15670	15670	15680	15670	12
369	20241210	123200	118547380	15680	15680	15680	15670	9
370	20241210	123100	118406300	15670	15670	15680	15670	5
371	20241210	123000	118327930	15680	15670	15680	15670	9
372	20241210	122900	118186890	15680	15660	15680	15660	2
373	20241210	122800	118155550	15680	15680	15680	15680	0
374	20241210	122700	118155550	15680	15640	15680	15640	232
375	20241210	122600	114522530	15640	15650	15650	15640	51
376	20241210	122500	113724880	15630	15630	15630	15630	9
377	20241210	122400	113584210	15630	15630	15630	15630	39
378	20241210	122300	112974640	15660	15650	15660	15650	10
379	20241210	122200	112818130	15650	15640	15650	15640	2
380	20241210	122100	112786840	15650	15640	15650	15640	107
381	20241210	122000	111113350	15640	15640	15640	15640	0
382	20241210	121900	111113350	15640	15640	15640	15640	1
383	20241210	121800	111097710	15650	15650	15650	15650	0
384	20241210	121700	111097710	15650	15650	15650	15650	0
385	20241210	121600	111097710	15650	15650	15650	15650	0
386	20241210	121500	111097710	15650	15630	15650	15630	2
387	20241210	121400	111066430	15620	15620	15620	15620	105
388	20241210	121300	109426330	15620	15620	15620	15620	0
389	20241210	121200	109426330	15620	15620	15620	15620	0
390	20241210	121100	109426330	15620	15620	15620	15620	0
391	20241210	121000	109426330	15620	15620	15620	15620	10
392	20241210	120900	109270130	15650	15650	15650	15650	0
393	20241210	120800	109270130	15650	15650	15650	15650	0
394	20241210	120700	109270130	15650	15650	15650	15650	0
395	20241210	120600	109270130	15650	15630	15650	15630	2
396	20241210	120500	109238850	15650	15650	15650	15650	0
397	20241210	120400	109238850	15650	15620	15650	15620	60
398	20241210	120300	108301230	15610	15610	15610	15610	22
399	20241210	120200	107957810	15610	15610	15630	15610	116
400	20241210	120100	106146820	15600	15600	15600	15600	0
401	20241210	120000	106146820	15600	15600	15600	15600	0
402	20241210	115900	106146820	15600	15600	15600	15600	0
403	20241210	115800	106146820	15600	15600	15600	15600	25
404	20241210	115700	105756820	15630	15630	15630	15630	0
405	20241210	115600	105756820	15630	15630	15630	15630	0
406	20241210	115500	105756820	15630	15630	15630	15630	0
407	20241210	115400	105756820	15630	15630	15630	15630	0
408	20241210	115300	105756820	15630	15630	15630	15630	111
409	20241210	115200	104021890	15600	15600	15600	15600	0
410	20241210	115100	104021890	15600	15600	15600	15600	0
411	20241210	115000	104021890	15600	15600	15600	15600	0
412	20241210	114900	104021890	15600	15600	15600	15600	0
413	20241210	114800	104021890	15600	15600	15600	15600	0
414	20241210	114700	104021890	15600	15600	15600	15600	0
415	20241210	114600	104021890	15600	15610	15610	15600	22
416	20241210	114500	103678570	15640	15640	15640	15640	0
417	20241210	114400	103678570	15640	15640	15640	15640	0
418	20241210	114300	103678570	15640	15640	15640	15640	1
419	20241210	114200	103662930	15620	15620	15620	15620	4
420	20241210	114100	103600450	15640	15640	15640	15640	0
421	20241210	114000	103600450	15640	15640	15640	15640	0
422	20241210	113900	103600450	15640	15640	15640	15640	4
423	20241210	113800	103537890	15650	15650	15650	15650	0
424	20241210	113700	103537890	15650	15650	15650	15650	0
425	20241210	113600	103537890	15650	15650	15650	15650	1
426	20241210	113500	103522240	15650	15650	15650	15650	0
427	20241210	113400	103522240	15650	15650	15650	15650	0
428	20241210	113300	103522240	15650	15650	15650	15650	0
429	20241210	113200	103522240	15650	15650	15650	15650	1
430	20241210	113100	103506590	15650	15640	15650	15640	27
431	20241210	113000	103084140	15630	15630	15630	15630	0
432	20241210	112900	103084140	15630	15630	15630	15630	1
433	20241210	112800	103068510	15580	15580	15580	15580	0
434	20241210	112700	103068510	15580	15580	15580	15580	0
435	20241210	112600	103068510	15580	15580	15580	15580	0
436	20241210	112500	103068510	15580	15580	15580	15580	92
437	20241210	112400	101635150	15560	15560	15560	15560	0
438	20241210	112300	101635150	15560	15560	15560	15560	0
439	20241210	112200	101635150	15560	15560	15560	15560	0
440	20241210	112100	101635150	15560	15560	15560	15560	0
441	20241210	112000	101635150	15560	15560	15560	15560	0
442	20241210	111900	101635150	15560	15560	15560	15560	0
443	20241210	111800	101635150	15560	15560	15580	15560	636
444	20241210	111700	91735680	15560	15560	15560	15560	50
445	20241210	111600	90957680	15550	15560	15560	15550	10
446	20241210	111500	90802150	15570	15570	15570	15570	0
447	20241210	111400	90802150	15570	15570	15570	15570	10
448	20241210	111300	90646450	15570	15570	15570	15570	0
449	20241210	111200	90646450	15570	15570	15570	15570	0
450	20241210	111100	90646450	15570	15570	15570	15570	0
451	20241210	111000	90646450	15570	15580	15580	15570	103
452	20241210	110900	89042710	15590	15590	15590	15590	1
453	20241210	110800	89027120	15590	15590	15590	15590	7
454	20241210	110700	88917990	15590	15590	15590	15590	0
455	20241210	110600	88917990	15590	15590	15590	15590	0
456	20241210	110500	88917990	15590	15590	15590	15590	5
457	20241210	110400	88840040	15590	15610	15610	15590	500
458	20241210	110300	81044940	15630	15630	15630	15630	0
459	20241210	110200	81044940	15630	15630	15630	15630	0
460	20241210	110100	81044940	15630	15630	15630	15630	5
461	20241210	110000	80966790	15640	15640	15640	15640	1
462	20241210	105900	80951150	15640	15640	15640	15640	0
463	20241210	105800	80951150	15640	15640	15640	15640	0
464	20241210	105700	80951150	15640	15640	15640	15640	0
465	20241210	105600	80951150	15640	15640	15640	15640	3
466	20241210	105500	80904230	15630	15630	15630	15630	219
467	20241210	105400	77481260	15630	15630	15630	15630	1
468	20241210	105300	77465630	15610	15610	15610	15610	0
469	20241210	105200	77465630	15610	15610	15610	15610	0
470	20241210	105100	77465630	15610	15610	15610	15610	0
471	20241210	105000	77465630	15610	15610	15610	15610	0
472	20241210	104900	77465630	15610	15610	15610	15610	0
473	20241210	104800	77465630	15610	15610	15610	15610	0
474	20241210	104700	77465630	15610	15610	15610	15610	0
475	20241210	104600	77465630	15610	15610	15610	15610	0
476	20241210	104500	77465630	15610	15610	15610	15610	198
477	20241210	104400	74374850	15610	15610	15610	15610	100
478	20241210	104300	72813850	15610	15630	15630	15610	9
479	20241210	104200	72673340	15630	15630	15630	15620	27
480	20241210	104100	72251480	15630	15630	15630	15630	0
481	20241210	104000	72251480	15630	15630	15630	15630	0
482	20241210	103900	72251480	15630	15630	15630	15630	1
483	20241210	103800	72235850	15630	15630	15630	15630	5
484	20241210	103700	72157700	15620	15620	15620	15620	0
485	20241210	103600	72157700	15620	15620	15620	15620	0
486	20241210	103500	72157700	15620	15620	15620	15620	0
487	20241210	103400	72157700	15620	15620	15620	15620	5
488	20241210	103300	72079600	15620	15610	15620	15610	190
489	20241210	103200	69111830	15630	15630	15630	15630	1
490	20241210	103100	69096200	15630	15630	15630	15630	0
491	20241210	103000	69096200	15630	15630	15630	15630	0
492	20241210	102900	69096200	15630	15630	15630	15630	1
493	20241210	102800	69080570	15630	15630	15630	15630	0
494	20241210	102700	69080570	15630	15630	15630	15630	0
495	20241210	102600	69080570	15630	15630	15630	15630	0
496	20241210	102500	69080570	15630	15630	15630	15630	1
497	20241210	102400	69064940	15630	15630	15630	15630	0
498	20241210	102300	69064940	15630	15630	15630	15630	0
499	20241210	102200	69064940	15630	15630	15630	15630	0
500	20241210	102100	69064940	15630	15630	15630	15630	1
501	20241210	102000	69049310	15630	15630	15630	15630	0
502	20241210	101900	69049310	15630	15630	15630	15630	0
503	20241210	101800	69049310	15630	15630	15630	15630	1
504	20241210	101700	69033680	15630	15630	15630	15630	0
505	20241210	101600	69033680	15630	15630	15630	15630	0
506	20241210	101500	69033680	15630	15630	15630	15630	0
507	20241210	101400	69033680	15630	15630	15630	15630	1
508	20241210	101300	69018050	15640	15640	15640	15640	0
509	20241210	101200	69018050	15640	15640	15640	15640	0
510	20241210	101100	69018050	15640	15640	15640	15640	0
511	20241210	101000	69018050	15640	15640	15640	15640	0
512	20241210	100900	69018050	15640	15640	15640	15640	10
513	20241210	100800	68861650	15640	15640	15640	15640	0
514	20241210	100700	68861650	15640	15640	15640	15640	0
515	20241210	100600	68861650	15640	15640	15640	15640	0
516	20241210	100500	68861650	15640	15640	15640	15640	0
517	20241210	100400	68861650	15640	15640	15640	15640	1
518	20241210	100300	68846010	15580	15580	15580	15580	0
519	20241210	100200	68846010	15580	15580	15580	15580	0
520	20241210	100100	68846010	15580	15580	15580	15580	101
521	20241210	100000	67272430	15600	15600	15600	15600	12
522	20241210	095900	67085230	15600	15640	15640	15600	5
523	20241210	095800	67007070	15670	15670	15670	15670	0
524	20241210	095700	67007070	15670	15670	15670	15670	41
525	20241210	095600	66364600	15670	15670	15670	15670	30
526	20241210	095500	65894500	15670	15670	15670	15670	0
527	20241210	095400	65894500	15670	15670	15670	15670	0
528	20241210	095300	65894500	15670	15670	15670	15670	105
529	20241210	095200	64249150	15670	15670	15670	15670	0
530	20241210	095100	64249150	15670	15670	15670	15670	0
531	20241210	095000	64249150	15670	15670	15670	15670	1
532	20241210	094900	64233480	15680	15680	15680	15680	0
533	20241210	094800	64233480	15680	15680	15680	15680	0
534	20241210	094700	64233480	15680	15680	15680	15680	0
535	20241210	094600	64233480	15680	15680	15680	15680	0
536	20241210	094500	64233480	15680	15680	15680	15680	0
537	20241210	094400	64233480	15680	15680	15680	15680	0
538	20241210	094300	64233480	15680	15680	15680	15680	0
539	20241210	094200	64233480	15680	15680	15680	15680	0
540	20241210	094100	64233480	15680	15680	15680	15680	0
541	20241210	094000	64233480	15680	15680	15680	15680	1
542	20241210	093900	64217800	15540	15540	15540	15540	0
543	20241210	093800	64217800	15540	15540	15540	15540	3
544	20241210	093700	64171180	15540	15540	15540	15540	0
545	20241210	093600	64171180	15540	15540	15540	15540	456
546	20241210	093500	57084940	15540	15520	15540	15520	368
547	20241210	093400	51368920	15520	15520	15520	15520	121
548	20241210	093300	49491000	15600	15650	15680	15600	1147
549	20241210	093200	31563970	15680	15680	15680	15680	1
550	20241210	093100	31548290	15680	15680	15680	15680	1
551	20241210	093000	31532610	15650	15650	15650	15650	0
552	20241210	092900	31532610	15650	15650	15650	15650	0
553	20241210	092800	31532610	15650	15650	15650	15650	0
554	20241210	092700	31532610	15650	15650	15650	15650	2
555	20241210	092600	31501310	15690	15690	15690	15690	0
556	20241210	092500	31501310	15690	15690	15690	15690	1
557	20241210	092400	31485620	15700	15700	15700	15700	0
558	20241210	092300	31485620	15700	15700	15700	15700	0
559	20241210	092200	31485620	15700	15700	15700	15700	2
560	20241210	092100	31454220	15660	15660	15660	15660	1
561	20241210	092000	31438560	15650	15650	15650	15650	5
562	20241210	091900	31360310	15650	15650	15650	15650	0
563	20241210	091800	31360310	15650	15700	15700	15640	24
564	20241210	091700	30984870	15620	15630	15660	15620	896
565	20241210	091600	16985740	15640	15660	15660	15640	32
566	20241210	091500	16485200	15630	15630	15630	15630	0
567	20241210	091400	16485200	15630	15620	15630	15620	46
568	20241210	091300	15766620	15620	15590	15620	15590	297
569	20241210	091200	11135090	15580	15540	15580	15540	24
570	20241210	091100	10761530	15560	15560	15560	15560	0
571	20241210	091000	10761530	15560	15560	15560	15560	6
572	20241210	090900	10668170	15520	15520	15520	15520	564
573	20241210	090800	1914890	15520	15520	15520	15520	9
574	20241210	090700	1775210	15520	15520	15520	15520	0
575	20241210	090600	1775210	15520	15520	15520	15520	1
576	20241210	090500	1759690	15450	15450	15450	15450	0
577	20241210	090400	1759690	15450	15450	15450	15450	0
578	20241210	090300	1759690	15450	15340	15450	15340	101
579	20241210	090200	199350	15330	15340	15340	15330	8
580	20241210	090100	76650	15330	15330	15330	15330	0
581	20241210	090000	76650	15330	15330	15330	15330	5