KissMeData/039840/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192600	750309790	15650	15650	15650	15650	2476
3	20241209	192500	750309790	15650	15650	15650	15650	0
4	20241209	192400	750309790	15650	15650	15650	15650	0
5	20241209	192300	750309790	15650	15650	15650	15650	0
6	20241209	192200	750309790	15650	15650	15650	15650	0
7	20241209	192100	750309790	15650	15650	15650	15650	0
8	20241209	192000	750309790	15650	15650	15650	15650	0
9	20241209	191900	750309790	15650	15650	15650	15650	0
10	20241209	191800	750309790	15650	15650	15650	15650	0
11	20241209	191700	750309790	15650	15650	15650	15650	0
12	20241209	191600	750309790	15650	15650	15650	15650	0
13	20241209	191500	750309790	15650	15650	15650	15650	0
14	20241209	191400	750309790	15650	15650	15650	15650	0
15	20241209	191300	750309790	15650	15650	15650	15650	0
16	20241209	191200	750309790	15650	15650	15650	15650	0
17	20241209	191100	750309790	15650	15650	15650	15650	0
18	20241209	191000	750309790	15650	15650	15650	15650	0
19	20241209	190900	750309790	15650	15650	15650	15650	0
20	20241209	190800	750309790	15650	15650	15650	15650	0
21	20241209	190700	750309790	15650	15650	15650	15650	0
22	20241209	190600	750309790	15650	15650	15650	15650	0
23	20241209	190500	750309790	15650	15650	15650	15650	0
24	20241209	190400	750309790	15650	15650	15650	15650	0
25	20241209	190300	750309790	15650	15650	15650	15650	0
26	20241209	190200	750309790	15650	15650	15650	15650	0
27	20241209	190100	750309790	15650	15650	15650	15650	0
28	20241209	190000	750309790	15650	15650	15650	15650	0
29	20241209	185900	750309790	15650	15650	15650	15650	0
30	20241209	185800	750309790	15650	15650	15650	15650	0
31	20241209	185700	750309790	15650	15650	15650	15650	0
32	20241209	185600	750309790	15650	15650	15650	15650	2476
33	20241209	185500	750309790	15650	15650	15650	15650	0
34	20241209	185400	750309790	15650	15650	15650	15650	0
35	20241209	185300	750309790	15650	15650	15650	15650	0
36	20241209	185200	750309790	15650	15650	15650	15650	0
37	20241209	185100	750309790	15650	15650	15650	15650	0
38	20241209	185000	750309790	15650	15650	15650	15650	0
39	20241209	184900	750309790	15650	15650	15650	15650	0
40	20241209	184800	750309790	15650	15650	15650	15650	0
41	20241209	184700	750309790	15650	15650	15650	15650	0
42	20241209	184600	750309790	15650	15650	15650	15650	0
43	20241209	184500	750309790	15650	15650	15650	15650	0
44	20241209	184400	750309790	15650	15650	15650	15650	0
45	20241209	184300	750309790	15650	15650	15650	15650	0
46	20241209	184200	750309790	15650	15650	15650	15650	0
47	20241209	184100	750309790	15650	15650	15650	15650	0
48	20241209	184000	750309790	15650	15650	15650	15650	0
49	20241209	183900	750309790	15650	15650	15650	15650	0
50	20241209	183800	750309790	15650	15650	15650	15650	0
51	20241209	183700	750309790	15650	15650	15650	15650	0
52	20241209	183600	750309790	15650	15650	15650	15650	0
53	20241209	183500	750309790	15650	15650	15650	15650	0
54	20241209	183400	750309790	15650	15650	15650	15650	0
55	20241209	183300	750309790	15650	15650	15650	15650	0
56	20241209	183200	750309790	15650	15650	15650	15650	0
57	20241209	183100	750309790	15650	15650	15650	15650	0
58	20241209	183000	750309790	15650	15650	15650	15650	0
59	20241209	182900	750309790	15650	15650	15650	15650	0
60	20241209	182800	750309790	15650	15650	15650	15650	0
61	20241209	182700	750309790	15650	15650	15650	15650	0
62	20241209	182600	750309790	15650	15650	15650	15650	2476
63	20241209	182500	750309790	15650	15650	15650	15650	0
64	20241209	182400	750309790	15650	15650	15650	15650	0
65	20241209	182300	750309790	15650	15650	15650	15650	0
66	20241209	182200	750309790	15650	15650	15650	15650	0
67	20241209	182100	750309790	15650	15650	15650	15650	0
68	20241209	182000	750309790	15650	15650	15650	15650	0
69	20241209	181900	750309790	15650	15650	15650	15650	0
70	20241209	181800	750309790	15650	15650	15650	15650	0
71	20241209	181700	750309790	15650	15650	15650	15650	0
72	20241209	181600	750309790	15650	15650	15650	15650	0
73	20241209	181500	750309790	15650	15650	15650	15650	0
74	20241209	181400	750309790	15650	15650	15650	15650	0
75	20241209	181300	750309790	15650	15650	15650	15650	0
76	20241209	181200	750309790	15650	15650	15650	15650	0
77	20241209	181100	750309790	15650	15650	15650	15650	0
78	20241209	181000	750309790	15650	15650	15650	15650	0
79	20241209	180900	750309790	15650	15650	15650	15650	0
80	20241209	180800	750309790	15650	15650	15650	15650	0
81	20241209	180700	750309790	15650	15650	15650	15650	0
82	20241209	180600	750309790	15650	15650	15650	15650	0
83	20241209	180500	750309790	15650	15650	15650	15650	0
84	20241209	180400	750309790	15650	15650	15650	15650	0
85	20241209	180300	750309790	15650	15650	15650	15650	0
86	20241209	180200	750309790	15650	15650	15650	15650	0
87	20241209	180100	750309790	15650	15650	15650	15650	0
88	20241209	180000	750309790	15650	15650	15650	15650	0
89	20241209	175900	750309790	15650	15650	15650	15650	0
90	20241209	175800	750309790	15650	15650	15650	15650	0
91	20241209	175700	750309790	15650	15650	15650	15650	0
92	20241209	175600	750309790	15650	15650	15650	15650	2476
93	20241209	175500	750309790	15650	15650	15650	15650	0
94	20241209	175400	750309790	15650	15650	15650	15650	0
95	20241209	175300	750309790	15650	15650	15650	15650	0
96	20241209	175200	750309790	15650	15650	15650	15650	0
97	20241209	175100	750309790	15650	15650	15650	15650	0
98	20241209	175000	750309790	15650	15650	15650	15650	0
99	20241209	174900	750309790	15650	15650	15650	15650	0
100	20241209	174800	750309790	15650	15650	15650	15650	0
101	20241209	174700	750309790	15650	15650	15650	15650	0
102	20241209	174600	750309790	15650	15650	15650	15650	0
103	20241209	174500	750309790	15650	15650	15650	15650	0
104	20241209	174400	750309790	15650	15650	15650	15650	0
105	20241209	174300	750309790	15650	15650	15650	15650	0
106	20241209	174200	750309790	15650	15650	15650	15650	0
107	20241209	174100	750309790	15650	15650	15650	15650	0
108	20241209	174000	750309790	15650	15650	15650	15650	0
109	20241209	173900	750309790	15650	15650	15650	15650	0
110	20241209	173800	750309790	15650	15650	15650	15650	0
111	20241209	173700	750309790	15650	15650	15650	15650	0
112	20241209	173600	750309790	15650	15650	15650	15650	0
113	20241209	173500	750309790	15650	15650	15650	15650	0
114	20241209	173400	750309790	15650	15650	15650	15650	0
115	20241209	173300	750309790	15650	15650	15650	15650	0
116	20241209	173200	750309790	15650	15650	15650	15650	0
117	20241209	173100	750309790	15650	15650	15650	15650	0
118	20241209	173000	750309790	15650	15650	15650	15650	0
119	20241209	172900	750309790	15650	15650	15650	15650	0
120	20241209	172800	750309790	15650	15650	15650	15650	0
121	20241209	172700	750309790	15650	15650	15650	15650	0
122	20241209	172600	750309790	15650	15650	15650	15650	2476
123	20241209	172500	750309790	15650	15650	15650	15650	0
124	20241209	172400	750309790	15650	15650	15650	15650	0
125	20241209	172300	750309790	15650	15650	15650	15650	0
126	20241209	172200	750309790	15650	15650	15650	15650	0
127	20241209	172100	750309790	15650	15650	15650	15650	0
128	20241209	172000	750309790	15650	15650	15650	15650	0
129	20241209	171900	750309790	15650	15650	15650	15650	0
130	20241209	171800	750309790	15650	15650	15650	15650	0
131	20241209	171700	750309790	15650	15650	15650	15650	0
132	20241209	171600	750309790	15650	15650	15650	15650	0
133	20241209	171500	750309790	15650	15650	15650	15650	0
134	20241209	171400	750309790	15650	15650	15650	15650	0
135	20241209	171300	750309790	15650	15650	15650	15650	0
136	20241209	171200	750309790	15650	15650	15650	15650	0
137	20241209	171100	750309790	15650	15650	15650	15650	0
138	20241209	171000	750309790	15650	15650	15650	15650	0
139	20241209	170900	750309790	15650	15650	15650	15650	0
140	20241209	170800	750309790	15650	15650	15650	15650	0
141	20241209	170700	750309790	15650	15650	15650	15650	0
142	20241209	170600	750309790	15650	15650	15650	15650	0
143	20241209	170500	750309790	15650	15650	15650	15650	0
144	20241209	170400	750309790	15650	15650	15650	15650	0
145	20241209	170300	750309790	15650	15650	15650	15650	0
146	20241209	170200	750309790	15650	15650	15650	15650	0
147	20241209	170100	750309790	15650	15650	15650	15650	0
148	20241209	170000	750309790	15650	15650	15650	15650	0
149	20241209	165900	750309790	15650	15650	15650	15650	0
150	20241209	165800	750309790	15650	15650	15650	15650	0
151	20241209	165700	750309790	15650	15650	15650	15650	0
152	20241209	165600	750309790	15650	15650	15650	15650	2476
153	20241209	165500	750309790	15650	15650	15650	15650	0
154	20241209	165400	750309790	15650	15650	15650	15650	0
155	20241209	165300	750309790	15650	15650	15650	15650	0
156	20241209	165200	750309790	15650	15650	15650	15650	0
157	20241209	165100	750309790	15650	15650	15650	15650	0
158	20241209	165000	750309790	15650	15650	15650	15650	0
159	20241209	164900	750309790	15650	15650	15650	15650	0
160	20241209	164800	750309790	15650	15650	15650	15650	0
161	20241209	164700	750309790	15650	15650	15650	15650	0
162	20241209	164600	750309790	15650	15650	15650	15650	0
163	20241209	164500	750309790	15650	15650	15650	15650	0
164	20241209	164400	750309790	15650	15650	15650	15650	0
165	20241209	164300	750309790	15650	15650	15650	15650	0
166	20241209	164200	750309790	15650	15650	15650	15650	0
167	20241209	164100	750309790	15650	15650	15650	15650	0
168	20241209	164000	750309790	15650	15650	15650	15650	0
169	20241209	163900	750309790	15650	15650	15650	15650	0
170	20241209	163800	750309790	15650	15650	15650	15650	0
171	20241209	163700	750309790	15650	15650	15650	15650	0
172	20241209	163600	750309790	15650	15650	15650	15650	0
173	20241209	163500	750309790	15650	15650	15650	15650	0
174	20241209	163400	750309790	15650	15650	15650	15650	0
175	20241209	163300	750309790	15650	15650	15650	15650	0
176	20241209	163200	750309790	15650	15650	15650	15650	0
177	20241209	163100	750309790	15650	15650	15650	15650	0
178	20241209	163000	750309790	15650	15650	15650	15650	0
179	20241209	162900	750309790	15650	15650	15650	15650	0
180	20241209	162800	750309790	15650	15650	15650	15650	0
181	20241209	162700	750309790	15650	15650	15650	15650	0
182	20241209	162600	750309790	15650	15650	15650	15650	2476
183	20241209	162500	750309790	15650	15650	15650	15650	0
184	20241209	162400	750309790	15650	15650	15650	15650	0
185	20241209	162300	750309790	15650	15650	15650	15650	0
186	20241209	162200	750309790	15650	15650	15650	15650	0
187	20241209	162100	750309790	15650	15650	15650	15650	0
188	20241209	162000	750309790	15650	15650	15650	15650	0
189	20241209	161900	750309790	15650	15650	15650	15650	0
190	20241209	161800	750309790	15650	15650	15650	15650	0
191	20241209	161700	750309790	15650	15650	15650	15650	0
192	20241209	161600	750309790	15650	15650	15650	15650	0
193	20241209	161500	750309790	15650	15650	15650	15650	0
194	20241209	161400	750309790	15650	15650	15650	15650	0
195	20241209	161300	750309790	15650	15650	15650	15650	0
196	20241209	161200	750309790	15650	15650	15650	15650	0
197	20241209	161100	750309790	15650	15650	15650	15650	0
198	20241209	161000	750309790	15650	15650	15650	15650	0
199	20241209	160900	750309790	15650	15650	15650	15650	0
200	20241209	160800	750309790	15650	15650	15650	15650	0
201	20241209	160700	750309790	15650	15650	15650	15650	0
202	20241209	160600	750309790	15650	15650	15650	15650	0
203	20241209	160500	750309790	15650	15650	15650	15650	0
204	20241209	160400	750309790	15650	15650	15650	15650	0
205	20241209	160300	750309790	15650	15650	15650	15650	0
206	20241209	160200	750309790	15650	15650	15650	15650	0
207	20241209	160100	750309790	15650	15650	15650	15650	0
208	20241209	160000	750309790	15650	15650	15650	15650	0
209	20241209	155900	750309790	15650	15650	15650	15650	0
210	20241209	155800	750309790	15650	15650	15650	15650	0
211	20241209	155700	750309790	15650	15650	15650	15650	0
212	20241209	155600	750309790	15650	15650	15650	15650	2476
213	20241209	155500	750309790	15650	15650	15650	15650	0
214	20241209	155400	750309790	15650	15650	15650	15650	0
215	20241209	155300	750309790	15650	15650	15650	15650	0
216	20241209	155200	750309790	15650	15650	15650	15650	0
217	20241209	155100	750309790	15650	15650	15650	15650	0
218	20241209	155000	750309790	15650	15650	15650	15650	0
219	20241209	154900	750309790	15650	15650	15650	15650	0
220	20241209	154800	750309790	15650	15650	15650	15650	0
221	20241209	154700	750309790	15650	15650	15650	15650	0
222	20241209	154600	750309790	15650	15650	15650	15650	0
223	20241209	154500	750309790	15650	15650	15650	15650	0
224	20241209	154400	750309790	15650	15650	15650	15650	0
225	20241209	154300	750309790	15650	15650	15650	15650	0
226	20241209	154200	750309790	15650	15650	15650	15650	0
227	20241209	154100	750309790	15650	15650	15650	15650	0
228	20241209	154000	750309790	15650	15650	15650	15650	0
229	20241209	153900	750309790	15650	15650	15650	15650	0
230	20241209	153800	750309790	15650	15650	15650	15650	0
231	20241209	153700	750309790	15650	15650	15650	15650	0
232	20241209	153600	750309790	15650	15650	15650	15650	0
233	20241209	153500	750309790	15650	15650	15650	15650	0
234	20241209	153400	750309790	15650	15650	15650	15650	0
235	20241209	153300	750309790	15650	15650	15650	15650	0
236	20241209	153200	750309790	15650	15650	15650	15650	0
237	20241209	153100	750309790	15650	15650	15650	15650	0
238	20241209	153000	750309790	15650	15650	15650	15650	2476
239	20241209	152900	711560390	15650	15650	15650	15650	0
240	20241209	152800	711560390	15650	15650	15650	15650	0
241	20241209	152700	711560390	15650	15650	15650	15650	0
242	20241209	152600	711560390	15650	15650	15650	15650	0
243	20241209	152500	711560390	15650	15650	15650	15650	0
244	20241209	152400	711560390	15650	15650	15650	15650	0
245	20241209	152300	711560390	15650	15650	15650	15650	0
246	20241209	152200	711560390	15650	15650	15650	15650	0
247	20241209	152100	711560390	15650	15650	15650	15650	0
248	20241209	152000	711560390	15650	15650	15650	15650	0
249	20241209	151900	711560390	15650	15600	15650	15460	1602
250	20241209	151800	686605790	15600	15530	15600	15530	1297
251	20241209	151700	666434250	15530	15530	15530	15530	0
252	20241209	151600	666434250	15530	15490	15530	15490	2000
253	20241209	151500	635392910	15490	15490	15490	15490	1
254	20241209	151400	635377420	15490	15490	15490	15490	0
255	20241209	151300	635377420	15490	15470	15490	15470	21
256	20241209	151200	635052190	15490	15490	15490	15470	118
257	20241209	151100	633224390	15490	15470	15500	15470	52
258	20241209	151000	632418770	15500	15470	15500	15470	57
259	20241209	150900	631535910	15470	15480	15510	15470	47
260	20241209	150800	630808120	15470	15480	15510	15470	70
261	20241209	150700	629723190	15500	15480	15510	15470	155
262	20241209	150600	627321130	15500	15480	15500	15480	8
263	20241209	150500	627197150	15510	15480	15510	15480	36
264	20241209	150400	626638880	15510	15510	15510	15510	0
265	20241209	150300	626638880	15510	15480	15520	15480	4
266	20241209	150200	626576850	15520	15480	15530	15480	3
267	20241209	150100	626530320	15510	15510	15510	15510	0
268	20241209	150000	626530320	15510	15530	15530	15510	37
269	20241209	145900	625956430	15540	15540	15540	15540	1
270	20241209	145800	625940890	15540	15540	15540	15510	121
271	20241209	145700	624063710	15520	15520	15540	15520	86
272	20241209	145600	622728870	15540	15540	15540	15540	6
273	20241209	145500	622635630	15550	15550	15550	15550	10
274	20241209	145400	622480130	15550	15550	15550	15550	0
275	20241209	145300	622480130	15550	15510	15550	15510	19
276	20241209	145200	622184800	15550	15480	15550	15480	407
277	20241209	145100	615861170	15520	15480	15520	15480	22
278	20241209	145000	615519820	15520	15510	15520	15480	72
279	20241209	144900	614402640	15530	15520	15530	15480	47
280	20241209	144800	613673300	15530	15540	15540	15530	19
281	20241209	144700	613378140	15560	15560	15560	15560	0
282	20241209	144600	613378140	15560	15560	15560	15550	25
283	20241209	144500	612989170	15590	15590	15590	15590	5
284	20241209	144400	612911220	15590	15590	15590	15590	7
285	20241209	144300	612802090	15600	15600	15600	15600	31
286	20241209	144200	612318490	15560	15560	15560	15560	78
287	20241209	144100	611104810	15600	15600	15600	15600	59
288	20241209	144000	610184410	15550	15480	15550	15480	1168
289	20241209	143900	592060280	15500	15470	15510	15470	17
290	20241209	143800	591796780	15450	15450	15450	15450	0
291	20241209	143700	591796780	15450	15450	15450	15450	0
292	20241209	143600	591796780	15450	15450	15450	15450	235
293	20241209	143500	588166030	15460	15460	15460	15460	0
294	20241209	143400	588166030	15460	15460	15460	15460	0
295	20241209	143300	588166030	15460	15470	15480	15460	101
296	20241209	143200	586604540	15510	15470	15510	15470	2
297	20241209	143100	586573560	15510	15460	15510	15460	2
298	20241209	143000	586542590	15480	15480	15480	15480	1
299	20241209	142900	586527110	15500	15460	15510	15460	83
300	20241209	142800	585241450	15510	15450	15510	15450	16
301	20241209	142700	584993410	15510	15510	15510	15510	0
302	20241209	142600	584993410	15510	15450	15510	15450	2
303	20241209	142500	584962450	15500	15500	15500	15500	0
304	20241209	142400	584962450	15500	15500	15500	15500	0
305	20241209	142300	584962450	15500	15520	15520	15500	7
306	20241209	142200	584853830	15450	15450	15450	15450	0
307	20241209	142100	584853830	15450	15450	15450	15450	0
308	20241209	142000	584853830	15450	15440	15450	15440	3
309	20241209	141900	584807490	15450	15450	15450	15450	0
310	20241209	141800	584807490	15450	15460	15460	15450	501
311	20241209	141700	577062040	15460	15460	15460	15460	0
312	20241209	141600	577062040	15460	15460	15460	15460	0
313	20241209	141500	577062040	15460	15460	15460	15460	0
314	20241209	141400	577062040	15460	15440	15460	15440	4
315	20241209	141300	577000240	15430	15430	15520	15430	112
316	20241209	141200	575263170	15430	15430	15520	15420	693
317	20241209	141100	564567160	15430	15460	15510	15430	815
318	20241209	141000	551988650	15460	15470	15500	15460	31
319	20241209	140900	551509340	15460	15460	15460	15460	0
320	20241209	140800	551509340	15460	15460	15460	15460	3
321	20241209	140700	551462960	15460	15510	15510	15460	21
322	20241209	140600	551138250	15500	15470	15500	15470	100
323	20241209	140500	549589360	15460	15470	15470	15460	2
324	20241209	140400	549558430	15450	15450	15450	15450	1
325	20241209	140300	549542980	15470	15440	15470	15440	82
326	20241209	140200	548276860	15440	15460	15470	15440	251
327	20241209	140100	544400420	15470	15470	15470	15450	4
328	20241209	140000	544338570	15460	15460	15460	15460	1
329	20241209	135900	544323110	15450	15460	15480	15450	97
330	20241209	135800	542824420	15450	15450	15450	15450	3
331	20241209	135700	542778070	15480	15450	15480	15450	2
332	20241209	135600	542747140	15480	15450	15480	15450	80
333	20241209	135500	541509570	15440	15450	15470	15440	3
334	20241209	135400	541463210	15470	15450	15470	15450	44
335	20241209	135300	540782570	15470	15470	15470	15470	0
336	20241209	135200	540782570	15470	15460	15470	15460	54
337	20241209	135100	539947720	15460	15450	15460	15450	49
338	20241209	135000	539190200	15470	15470	15470	15470	0
339	20241209	134900	539190200	15470	15470	15470	15470	0
340	20241209	134800	539190200	15470	15450	15470	15450	2
341	20241209	134700	539159280	15470	15460	15470	15450	812
342	20241209	134600	526613680	15460	15470	15470	15460	253
343	20241209	134500	522702140	15470	15470	15470	15470	0
344	20241209	134400	522702140	15470	15470	15470	15470	0
345	20241209	134300	522702140	15470	15470	15470	15470	0
346	20241209	134200	522702140	15470	15470	15470	15470	0
347	20241209	134100	522702140	15470	15480	15480	15470	130
348	20241209	134000	520690550	15480	15480	15480	15480	363
349	20241209	133900	515071310	15480	15480	15480	15480	45
350	20241209	133800	514374710	15520	15520	15520	15520	0
351	20241209	133700	514374710	15520	15510	15520	15510	95
352	20241209	133600	512901250	15500	15490	15500	15490	25
353	20241209	133500	512513960	15500	15500	15500	15500	10
354	20241209	133400	512358960	15510	15510	15510	15510	0
355	20241209	133300	512358960	15510	15510	15510	15510	0
356	20241209	133200	512358960	15510	15490	15510	15490	2
357	20241209	133100	512327960	15510	15490	15510	15490	2
358	20241209	133000	512296960	15510	15520	15520	15490	306
359	20241209	132900	507547930	15510	15510	15510	15510	29
360	20241209	132800	507098140	15500	15490	15500	15490	271
361	20241209	132700	502897850	15480	15480	15480	15480	170
362	20241209	132600	500266250	15480	15480	15480	15480	1
363	20241209	132500	500250770	15480	15480	15480	15480	62
364	20241209	132400	499291010	15490	15490	15490	15490	124
365	20241209	132300	497370250	15500	15500	15500	15500	1
366	20241209	132200	497354750	15500	15500	15500	15500	10
367	20241209	132100	497199750	15500	15500	15500	15500	6
368	20241209	132000	497106750	15500	15500	15500	15500	2
369	20241209	131900	497075750	15510	15500	15510	15490	128
370	20241209	131800	495091990	15510	15510	15510	15510	0
371	20241209	131700	495091990	15510	15510	15510	15510	3
372	20241209	131600	495045460	15500	15500	15500	15500	0
373	20241209	131500	495045460	15500	15500	15500	15500	0
374	20241209	131400	495045460	15500	15500	15500	15500	2
375	20241209	131300	495014460	15500	15540	15540	15500	4326
376	20241209	131200	427869110	15540	15540	15540	15540	42
377	20241209	131100	427216430	15540	15540	15540	15540	0
378	20241209	131000	427216430	15540	15550	15600	15540	110
379	20241209	130900	425505420	15540	15540	15540	15540	0
380	20241209	130800	425505420	15540	15540	15540	15540	0
381	20241209	130700	425505420	15540	15540	15540	15540	0
382	20241209	130600	425505420	15540	15540	15540	15540	7
383	20241209	130500	425396640	15550	15550	15550	15550	12
384	20241209	130400	425210040	15550	15550	15550	15550	0
385	20241209	130300	425210040	15550	15550	15550	15550	0
386	20241209	130200	425210040	15550	15550	15550	15550	0
387	20241209	130100	425210040	15550	15550	15550	15550	0
388	20241209	130000	425210040	15550	15570	15570	15550	507
389	20241209	125900	417317450	15570	15570	15570	15570	0
390	20241209	125800	417317450	15570	15570	15570	15570	173
391	20241209	125700	414623840	15600	15580	15600	15580	9
392	20241209	125600	414483460	15600	15580	15600	15580	51
393	20241209	125500	413687880	15590	15590	15590	15590	0
394	20241209	125400	413687880	15590	15580	15590	15580	12
395	20241209	125300	413500910	15580	15580	15580	15580	0
396	20241209	125200	413500910	15580	15580	15580	15580	0
397	20241209	125100	413500910	15580	15580	15580	15580	0
398	20241209	125000	413500910	15580	15580	15580	15580	5
399	20241209	124900	413423010	15600	15590	15600	15580	14
400	20241209	124800	413204840	15600	15590	15600	15590	2
401	20241209	124700	413173650	15600	15600	15600	15600	0
402	20241209	124600	413173650	15600	15600	15600	15600	0
403	20241209	124500	413173650	15600	15600	15600	15600	1
404	20241209	124400	413158050	15590	15590	15590	15590	0
405	20241209	124300	413158050	15590	15570	15590	15570	60
406	20241209	124200	412222860	15590	15590	15590	15590	0
407	20241209	124100	412222860	15590	15590	15590	15590	0
408	20241209	124000	412222860	15590	15590	15590	15590	0
409	20241209	123900	412222860	15590	15590	15590	15590	0
410	20241209	123800	412222860	15590	15590	15590	15590	1
411	20241209	123700	412207270	15580	15580	15580	15580	0
412	20241209	123600	412207270	15580	15580	15580	15580	0
413	20241209	123500	412207270	15580	15580	15580	15580	30
414	20241209	123400	411739870	15580	15580	15580	15580	0
415	20241209	123300	411739870	15580	15580	15580	15580	0
416	20241209	123200	411739870	15580	15580	15580	15580	0
417	20241209	123100	411739870	15580	15570	15580	15570	23
418	20241209	123000	411381740	15570	15570	15570	15570	101
419	20241209	122900	409809170	15590	15560	15590	15560	2
420	20241209	122800	409778020	15590	15590	15590	15590	0
421	20241209	122700	409778020	15590	15590	15590	15590	0
422	20241209	122600	409778020	15590	15590	15590	15590	0
423	20241209	122500	409778020	15590	15590	15590	15590	0
424	20241209	122400	409778020	15590	15550	15590	15550	2
425	20241209	122300	409746880	15540	15540	15540	15540	55
426	20241209	122200	408892180	15580	15580	15580	15580	1
427	20241209	122100	408876600	15590	15590	15590	15590	9
428	20241209	122000	408736290	15600	15620	15640	15600	41
429	20241209	121900	408096300	15640	15640	15640	15640	0
430	20241209	121800	408096300	15640	15640	15640	15640	0
431	20241209	121700	408096300	15640	15620	15640	15620	2
432	20241209	121600	408065040	15640	15640	15640	15640	0
433	20241209	121500	408065040	15640	15620	15640	15620	12
434	20241209	121400	407877580	15610	15590	15620	15590	5
435	20241209	121300	407799540	15620	15620	15620	15620	0
436	20241209	121200	407799540	15620	15620	15620	15620	0
437	20241209	121100	407799540	15620	15620	15620	15620	1
438	20241209	121000	407783920	15620	15620	15620	15620	100
439	20241209	120900	406221920	15560	15560	15560	15560	0
440	20241209	120800	406221920	15560	15550	15560	15550	324
441	20241209	120700	401180490	15560	15550	15560	15550	2
442	20241209	120600	401149380	15540	15540	15540	15540	0
443	20241209	120500	401149380	15540	15540	15540	15540	0
444	20241209	120400	401149380	15540	15550	15550	15540	50
445	20241209	120300	400371890	15540	15540	15540	15540	2
446	20241209	120200	400340810	15540	15540	15540	15540	0
447	20241209	120100	400340810	15540	15540	15540	15540	0
448	20241209	120000	400340810	15540	15540	15540	15540	1
449	20241209	115900	400325270	15540	15540	15540	15540	0
450	20241209	115800	400325270	15540	15540	15540	15540	0
451	20241209	115700	400325270	15540	15540	15540	15540	0
452	20241209	115600	400325270	15540	15530	15550	15530	865
453	20241209	115500	386882160	15530	15520	15530	15520	375
454	20241209	115400	381058420	15530	15530	15530	15530	18
455	20241209	115300	380778880	15530	15530	15530	15530	82
456	20241209	115200	379505420	15520	15520	15520	15520	30
457	20241209	115100	379039820	15530	15530	15530	15530	15
458	20241209	115000	378806870	15520	15520	15520	15520	0
459	20241209	114900	378806870	15520	15520	15520	15520	0
460	20241209	114800	378806870	15520	15520	15520	15520	0
461	20241209	114700	378806870	15520	15530	15530	15520	5
462	20241209	114600	378729240	15530	15530	15530	15530	7
463	20241209	114500	378620530	15530	15530	15530	15530	1
464	20241209	114400	378605000	15520	15520	15520	15520	0
465	20241209	114300	378605000	15520	15520	15520	15520	1
466	20241209	114200	378589480	15520	15520	15520	15520	1
467	20241209	114100	378573960	15530	15530	15530	15530	1
468	20241209	114000	378558430	15530	15530	15530	15530	0
469	20241209	113900	378558430	15530	15530	15530	15530	5
470	20241209	113800	378480780	15520	15520	15520	15520	9
471	20241209	113700	378341100	15520	15520	15520	15520	0
472	20241209	113600	378341100	15520	15520	15520	15520	0
473	20241209	113500	378341100	15520	15520	15520	15520	0
474	20241209	113400	378341100	15520	15520	15520	15520	0
475	20241209	113300	378341100	15520	15530	15530	15520	58
476	20241209	113200	377440860	15530	15530	15530	15530	109
477	20241209	113100	375748090	15520	15530	15530	15520	94
478	20241209	113000	374289190	15530	15530	15530	15530	70
479	20241209	112900	373202090	15530	15530	15530	15530	0
480	20241209	112800	373202090	15530	15530	15530	15530	125
481	20241209	112700	371260840	15530	15530	15530	15530	1
482	20241209	112600	371245310	15530	15540	15540	15530	315
483	20241209	112500	366353250	15540	15540	15540	15540	29
484	20241209	112400	365902590	15560	15640	15640	15550	3251
485	20241209	112300	315198850	15640	15640	15640	15640	0
486	20241209	112200	315198850	15640	15640	15640	15640	10
487	20241209	112100	315042450	15650	15650	15650	15650	1
488	20241209	112000	315026800	15650	15650	15650	15650	30
489	20241209	111900	314557300	15640	15640	15640	15640	0
490	20241209	111800	314557300	15640	15640	15640	15640	0
491	20241209	111700	314557300	15640	15640	15640	15640	0
492	20241209	111600	314557300	15640	15640	15640	15640	0
493	20241209	111500	314557300	15640	15630	15640	15630	103
494	20241209	111400	312947330	15630	15630	15630	15630	0
495	20241209	111300	312947330	15630	15630	15630	15630	0
496	20241209	111200	312947330	15630	15630	15630	15630	1
497	20241209	111100	312931700	15630	15630	15630	15630	55
498	20241209	111000	312072050	15640	15640	15640	15640	0
499	20241209	110900	312072050	15640	15640	15640	15640	123
500	20241209	110800	310148330	15650	15660	15660	15650	334
501	20241209	110700	304919300	15670	15670	15670	15670	0
502	20241209	110600	304919300	15670	15670	15670	15670	1
503	20241209	110500	304903630	15670	15670	15670	15670	0
504	20241209	110400	304903630	15670	15670	15670	15670	0
505	20241209	110300	304903630	15670	15670	15670	15670	0
506	20241209	110200	304903630	15670	15670	15670	15670	11
507	20241209	110100	304731260	15670	15670	15670	15670	1
508	20241209	110000	304715590	15670	15670	15670	15670	1
509	20241209	105900	304699920	15660	15660	15660	15660	0
510	20241209	105800	304699920	15660	15660	15660	15660	1
511	20241209	105700	304684260	15660	15660	15660	15660	0
512	20241209	105600	304684260	15660	15660	15660	15660	1
513	20241209	105500	304668600	15660	15660	15660	15660	1
514	20241209	105400	304652940	15660	15680	15680	15660	506
515	20241209	105300	296724310	15690	15690	15690	15690	0
516	20241209	105200	296724310	15690	15690	15690	15690	0
517	20241209	105100	296724310	15690	15690	15690	15690	0
518	20241209	105000	296724310	15690	15690	15690	15690	100
519	20241209	104900	295155310	15680	15680	15680	15680	0
520	20241209	104800	295155310	15680	15680	15680	15680	1
521	20241209	104700	295139630	15680	15680	15680	15680	0
522	20241209	104600	295139630	15680	15690	15690	15680	92
523	20241209	104500	293696860	15690	15690	15690	15690	2
524	20241209	104400	293665480	15690	15690	15690	15690	415
525	20241209	104300	287154130	15700	15700	15700	15700	2
526	20241209	104200	287122730	15690	15690	15690	15690	1
527	20241209	104100	287107040	15690	15690	15690	15690	0
528	20241209	104000	287107040	15690	15690	15690	15690	24
529	20241209	103900	286730480	15690	15690	15690	15690	5
530	20241209	103800	286652030	15690	15690	15690	15690	1
531	20241209	103700	286636340	15690	15690	15690	15690	0
532	20241209	103600	286636340	15690	15690	15690	15690	1
533	20241209	103500	286620650	15700	15710	15710	15700	51
534	20241209	103400	285819540	15700	15700	15700	15700	10
535	20241209	103300	285662540	15700	15700	15750	15700	16
536	20241209	103200	285410640	15750	15680	15750	15680	174
537	20241209	103100	282681960	15680	15690	15690	15680	25
538	20241209	103000	282289890	15690	15700	15700	15690	19
539	20241209	102900	281991680	15700	15690	15700	15690	280
540	20241209	102800	277598230	15690	15760	15780	15690	2032
541	20241209	102700	245634730	15750	15750	15750	15750	0
542	20241209	102600	245634730	15750	15750	15750	15750	0
543	20241209	102500	245634730	15750	15750	15750	15750	0
544	20241209	102400	245634730	15750	15750	15750	15750	0
545	20241209	102300	245634730	15750	15750	15750	15750	0
546	20241209	102200	245634730	15750	15750	15750	15750	0
547	20241209	102100	245634730	15750	15760	15760	15750	124
548	20241209	102000	243680980	15750	15750	15750	15750	0
549	20241209	101900	243680980	15750	15750	15750	15750	0
550	20241209	101800	243680980	15750	15750	15750	15750	10
551	20241209	101700	243523480	15750	15750	15750	15750	0
552	20241209	101600	243523480	15750	15750	15750	15750	0
553	20241209	101500	243523480	15750	15750	15750	15750	0
554	20241209	101400	243523480	15750	15750	15750	15750	1
555	20241209	101300	243507730	15750	15750	15750	15750	627
556	20241209	101200	233632480	15750	15750	15750	15750	0
557	20241209	101100	233632480	15750	15750	15750	15750	97
558	20241209	101000	232104730	15750	15750	15750	15750	0
559	20241209	100900	232104730	15750	15750	15750	15750	0
560	20241209	100800	232104730	15750	15720	15750	15720	26
561	20241209	100700	231695260	15690	15690	15690	15690	0
562	20241209	100600	231695260	15690	15690	15690	15690	0
563	20241209	100500	231695260	15690	15690	15690	15690	0
564	20241209	100400	231695260	15690	15690	15690	15690	3
565	20241209	100300	231648190	15750	15750	15750	15750	0
566	20241209	100200	231648190	15750	15750	15750	15750	0
567	20241209	100100	231648190	15750	15750	15750	15750	0
568	20241209	100000	231648190	15750	15690	15750	15690	47
569	20241209	095900	230908070	15750	15720	15750	15720	2
570	20241209	095800	230876600	15750	15700	15750	15690	121
571	20241209	095700	228974370	15700	15700	15700	15700	583
572	20241209	095600	219821270	15670	15670	15670	15670	19
573	20241209	095500	219523540	15690	15690	15690	15690	0
574	20241209	095400	219523540	15690	15690	15690	15690	0
575	20241209	095300	219523540	15690	15720	15720	15690	518
576	20241209	095200	211388740	15740	15740	15740	15740	0
577	20241209	095100	211388740	15740	15720	15740	15720	4
578	20241209	095000	211325800	15740	15700	15740	15700	102
579	20241209	094900	209724330	15700	15700	15700	15700	2
580	20241209	094800	209692930	15700	15700	15700	15700	25
581	20241209	094700	209300430	15740	15700	15740	15700	7
582	20241209	094600	209190360	15740	15680	15740	15680	29
583	20241209	094500	208735220	15670	15670	15670	15670	10
584	20241209	094400	208578520	15680	15700	15700	15680	30
585	20241209	094300	208107620	15700	15700	15700	15700	10
586	20241209	094200	207950620	15750	15700	15750	15700	112
587	20241209	094100	206188430	15690	15690	15690	15690	0
588	20241209	094000	206188430	15690	15690	15690	15690	36
589	20241209	093900	205623590	15660	15660	15660	15660	155
590	20241209	093800	203196290	15650	15750	15750	15650	1738
591	20241209	093700	175887580	15740	15740	15740	15740	10
592	20241209	093600	175730180	15740	15740	15740	15740	20
593	20241209	093500	175415380	15740	15760	15760	15720	126
594	20241209	093400	173433180	15740	15730	15810	15730	158
595	20241209	093300	170944630	15770	15680	15770	15680	47
596	20241209	093200	170206820	15690	15640	15690	15640	16
597	20241209	093100	169955980	15640	15620	15690	15620	41
598	20241209	093000	169314930	15620	15650	15670	15610	596
599	20241209	092900	159991470	15650	15610	15650	15610	110
600	20241209	092800	158271970	15650	15670	15690	15610	1103
601	20241209	092700	141018910	15690	15690	15690	15680	77
602	20241209	092600	139811280	15690	15670	15710	15670	738
603	20241209	092500	128225600	15660	15740	15740	15650	540
604	20241209	092400	119754590	15730	15880	15880	15730	1024
605	20241209	092300	103576690	15910	16000	16000	15910	126
606	20241209	092200	101565280	15960	15960	15960	15960	0
607	20241209	092100	101565280	15960	15940	15990	15940	53
608	20241209	092000	100719520	15940	15940	15940	15940	103
609	20241209	091900	99077700	15790	15940	15960	15760	1956
610	20241209	091800	68079980	16010	16090	16120	15970	784
611	20241209	091700	55525280	16020	16170	16170	16020	105
612	20241209	091600	53842580	16170	16170	16170	16170	6
613	20241209	091500	53745560	16000	16000	16000	16000	0
614	20241209	091400	53745560	16000	16000	16000	16000	0
615	20241209	091300	53745560	16000	16000	16000	16000	36
616	20241209	091200	53169560	15990	15990	15990	15990	0
617	20241209	091100	53169560	15990	15990	15990	15990	0
618	20241209	091000	53169560	15990	15990	15990	15990	49
619	20241209	090900	52386050	15990	15990	15990	15990	97
620	20241209	090800	50835020	15990	16000	16000	15990	371
621	20241209	090700	44899400	16000	16030	16040	16000	1451
622	20241209	090600	21649160	16030	16030	16030	16030	12
623	20241209	090500	21456800	16030	16030	16030	16030	33
624	20241209	090400	20927810	16020	16010	16020	16010	92
625	20241209	090300	19454520	16110	16010	16110	16010	17
626	20241209	090200	19180950	16010	16260	16260	16000	582
627	20241209	090100	9789800	16260	16260	16260	16260	450
628	20241209	090000	2472800	16260	16400	16400	16260	151