KissMeData/096240/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200700	496680340	15340	15340	15340	15340	610
3	20241218	200600	496680340	15340	15340	15340	15340	0
4	20241218	200500	496680340	15340	15340	15340	15340	0
5	20241218	200400	496680340	15340	15340	15340	15340	0
6	20241218	200300	496680340	15340	15340	15340	15340	0
7	20241218	200200	496680340	15340	15340	15340	15340	0
8	20241218	200100	496680340	15340	15340	15340	15340	0
9	20241218	200000	496680340	15340	15340	15340	15340	0
10	20241218	195900	496680340	15340	15340	15340	15340	0
11	20241218	195800	496680340	15340	15340	15340	15340	0
12	20241218	195700	496680340	15340	15340	15340	15340	0
13	20241218	195600	496680340	15340	15340	15340	15340	0
14	20241218	195500	496680340	15340	15340	15340	15340	0
15	20241218	195400	496680340	15340	15340	15340	15340	0
16	20241218	195300	496680340	15340	15340	15340	15340	0
17	20241218	195200	496680340	15340	15340	15340	15340	0
18	20241218	195100	496680340	15340	15340	15340	15340	0
19	20241218	195000	496680340	15340	15340	15340	15340	0
20	20241218	194900	496680340	15340	15340	15340	15340	0
21	20241218	194800	496680340	15340	15340	15340	15340	0
22	20241218	194700	496680340	15340	15340	15340	15340	0
23	20241218	194600	496680340	15340	15340	15340	15340	0
24	20241218	194500	496680340	15340	15340	15340	15340	0
25	20241218	194400	496680340	15340	15340	15340	15340	0
26	20241218	194300	496680340	15340	15340	15340	15340	0
27	20241218	194200	496680340	15340	15340	15340	15340	0
28	20241218	194100	496680340	15340	15340	15340	15340	0
29	20241218	194000	496680340	15340	15340	15340	15340	0
30	20241218	193900	496680340	15340	15340	15340	15340	0
31	20241218	193800	496680340	15340	15340	15340	15340	0
32	20241218	193700	496680340	15340	15340	15340	15340	610
33	20241218	193600	496680340	15340	15340	15340	15340	0
34	20241218	193500	496680340	15340	15340	15340	15340	0
35	20241218	193400	496680340	15340	15340	15340	15340	0
36	20241218	193300	496680340	15340	15340	15340	15340	0
37	20241218	193200	496680340	15340	15340	15340	15340	0
38	20241218	193100	496680340	15340	15340	15340	15340	0
39	20241218	193000	496680340	15340	15340	15340	15340	0
40	20241218	192900	496680340	15340	15340	15340	15340	0
41	20241218	192800	496680340	15340	15340	15340	15340	0
42	20241218	192700	496680340	15340	15340	15340	15340	0
43	20241218	192600	496680340	15340	15340	15340	15340	0
44	20241218	192500	496680340	15340	15340	15340	15340	0
45	20241218	192400	496680340	15340	15340	15340	15340	0
46	20241218	192300	496680340	15340	15340	15340	15340	0
47	20241218	192200	496680340	15340	15340	15340	15340	0
48	20241218	192100	496680340	15340	15340	15340	15340	0
49	20241218	192000	496680340	15340	15340	15340	15340	0
50	20241218	191900	496680340	15340	15340	15340	15340	0
51	20241218	191800	496680340	15340	15340	15340	15340	0
52	20241218	191700	496680340	15340	15340	15340	15340	0
53	20241218	191600	496680340	15340	15340	15340	15340	0
54	20241218	191500	496680340	15340	15340	15340	15340	0
55	20241218	191400	496680340	15340	15340	15340	15340	0
56	20241218	191300	496680340	15340	15340	15340	15340	0
57	20241218	191200	496680340	15340	15340	15340	15340	0
58	20241218	191100	496680340	15340	15340	15340	15340	0
59	20241218	191000	496680340	15340	15340	15340	15340	0
60	20241218	190900	496680340	15340	15340	15340	15340	0
61	20241218	190800	496680340	15340	15340	15340	15340	0
62	20241218	190700	496680340	15340	15340	15340	15340	610
63	20241218	190600	496680340	15340	15340	15340	15340	0
64	20241218	190500	496680340	15340	15340	15340	15340	0
65	20241218	190400	496680340	15340	15340	15340	15340	0
66	20241218	190300	496680340	15340	15340	15340	15340	0
67	20241218	190200	496680340	15340	15340	15340	15340	0
68	20241218	190100	496680340	15340	15340	15340	15340	0
69	20241218	190000	496680340	15340	15340	15340	15340	0
70	20241218	185900	496680340	15340	15340	15340	15340	0
71	20241218	185800	496680340	15340	15340	15340	15340	0
72	20241218	185700	496680340	15340	15340	15340	15340	0
73	20241218	185600	496680340	15340	15340	15340	15340	0
74	20241218	185500	496680340	15340	15340	15340	15340	0
75	20241218	185400	496680340	15340	15340	15340	15340	0
76	20241218	185300	496680340	15340	15340	15340	15340	0
77	20241218	185200	496680340	15340	15340	15340	15340	0
78	20241218	185100	496680340	15340	15340	15340	15340	0
79	20241218	185000	496680340	15340	15340	15340	15340	0
80	20241218	184900	496680340	15340	15340	15340	15340	0
81	20241218	184800	496680340	15340	15340	15340	15340	0
82	20241218	184700	496680340	15340	15340	15340	15340	0
83	20241218	184600	496680340	15340	15340	15340	15340	0
84	20241218	184500	496680340	15340	15340	15340	15340	0
85	20241218	184400	496680340	15340	15340	15340	15340	0
86	20241218	184300	496680340	15340	15340	15340	15340	0
87	20241218	184200	496680340	15340	15340	15340	15340	0
88	20241218	184100	496680340	15340	15340	15340	15340	0
89	20241218	184000	496680340	15340	15340	15340	15340	0
90	20241218	183900	496680340	15340	15340	15340	15340	0
91	20241218	183800	496680340	15340	15340	15340	15340	0
92	20241218	183700	496680340	15340	15340	15340	15340	610
93	20241218	183600	496680340	15340	15340	15340	15340	0
94	20241218	183500	496680340	15340	15340	15340	15340	0
95	20241218	183400	496680340	15340	15340	15340	15340	0
96	20241218	183300	496680340	15340	15340	15340	15340	0
97	20241218	183200	496680340	15340	15340	15340	15340	0
98	20241218	183100	496680340	15340	15340	15340	15340	0
99	20241218	183000	496680340	15340	15340	15340	15340	0
100	20241218	182900	496680340	15340	15340	15340	15340	0
101	20241218	182800	496680340	15340	15340	15340	15340	0
102	20241218	182700	496680340	15340	15340	15340	15340	0
103	20241218	182600	496680340	15340	15340	15340	15340	0
104	20241218	182500	496680340	15340	15340	15340	15340	0
105	20241218	182400	496680340	15340	15340	15340	15340	0
106	20241218	182300	496680340	15340	15340	15340	15340	0
107	20241218	182200	496680340	15340	15340	15340	15340	0
108	20241218	182100	496680340	15340	15340	15340	15340	0
109	20241218	182000	496680340	15340	15340	15340	15340	0
110	20241218	181900	496680340	15340	15340	15340	15340	0
111	20241218	181800	496680340	15340	15340	15340	15340	0
112	20241218	181700	496680340	15340	15340	15340	15340	0
113	20241218	181600	496680340	15340	15340	15340	15340	0
114	20241218	181500	496680340	15340	15340	15340	15340	0
115	20241218	181400	496680340	15340	15340	15340	15340	0
116	20241218	181300	496680340	15340	15340	15340	15340	0
117	20241218	181200	496680340	15340	15340	15340	15340	0
118	20241218	181100	496680340	15340	15340	15340	15340	0
119	20241218	181000	496680340	15340	15340	15340	15340	0
120	20241218	180900	496680340	15340	15340	15340	15340	0
121	20241218	180800	496680340	15340	15340	15340	15340	0
122	20241218	180700	496680340	15340	15340	15340	15340	610
123	20241218	180600	496680340	15340	15340	15340	15340	0
124	20241218	180500	496680340	15340	15340	15340	15340	0
125	20241218	180400	496680340	15340	15340	15340	15340	0
126	20241218	180300	496680340	15340	15340	15340	15340	0
127	20241218	180200	496680340	15340	15340	15340	15340	0
128	20241218	180100	496680340	15340	15340	15340	15340	0
129	20241218	180000	496680340	15340	15340	15340	15340	0
130	20241218	175900	496680340	15340	15340	15340	15340	0
131	20241218	175800	496680340	15340	15340	15340	15340	0
132	20241218	175700	496680340	15340	15340	15340	15340	0
133	20241218	175600	496680340	15340	15340	15340	15340	0
134	20241218	175500	496680340	15340	15340	15340	15340	0
135	20241218	175400	496680340	15340	15340	15340	15340	0
136	20241218	175300	496680340	15340	15340	15340	15340	0
137	20241218	175200	496680340	15340	15340	15340	15340	0
138	20241218	175100	496680340	15340	15340	15340	15340	0
139	20241218	175000	496680340	15340	15340	15340	15340	0
140	20241218	174900	496680340	15340	15340	15340	15340	0
141	20241218	174800	496680340	15340	15340	15340	15340	0
142	20241218	174700	496680340	15340	15340	15340	15340	0
143	20241218	174600	496680340	15340	15340	15340	15340	0
144	20241218	174500	496680340	15340	15340	15340	15340	0
145	20241218	174400	496680340	15340	15340	15340	15340	0
146	20241218	174300	496680340	15340	15340	15340	15340	0
147	20241218	174200	496680340	15340	15340	15340	15340	0
148	20241218	174100	496680340	15340	15340	15340	15340	0
149	20241218	174000	496680340	15340	15340	15340	15340	0
150	20241218	173900	496680340	15340	15340	15340	15340	0
151	20241218	173800	496680340	15340	15340	15340	15340	0
152	20241218	173700	496680340	15340	15340	15340	15340	610
153	20241218	173600	496680340	15340	15340	15340	15340	0
154	20241218	173500	496680340	15340	15340	15340	15340	0
155	20241218	173400	496680340	15340	15340	15340	15340	0
156	20241218	173300	496680340	15340	15340	15340	15340	0
157	20241218	173200	496680340	15340	15340	15340	15340	0
158	20241218	173100	496680340	15340	15340	15340	15340	0
159	20241218	173000	496680340	15340	15340	15340	15340	0
160	20241218	172900	496680340	15340	15340	15340	15340	0
161	20241218	172800	496680340	15340	15340	15340	15340	0
162	20241218	172700	496680340	15340	15340	15340	15340	0
163	20241218	172600	496680340	15340	15340	15340	15340	0
164	20241218	172500	496680340	15340	15340	15340	15340	0
165	20241218	172400	496680340	15340	15340	15340	15340	0
166	20241218	172300	496680340	15340	15340	15340	15340	0
167	20241218	172200	496680340	15340	15340	15340	15340	0
168	20241218	172100	496680340	15340	15340	15340	15340	0
169	20241218	172000	496680340	15340	15340	15340	15340	0
170	20241218	171900	496680340	15340	15340	15340	15340	0
171	20241218	171800	496680340	15340	15340	15340	15340	0
172	20241218	171700	496680340	15340	15340	15340	15340	0
173	20241218	171600	496680340	15340	15340	15340	15340	0
174	20241218	171500	496680340	15340	15340	15340	15340	0
175	20241218	171400	496680340	15340	15340	15340	15340	0
176	20241218	171300	496680340	15340	15340	15340	15340	0
177	20241218	171200	496680340	15340	15340	15340	15340	0
178	20241218	171100	496680340	15340	15340	15340	15340	0
179	20241218	171000	496680340	15340	15340	15340	15340	0
180	20241218	170900	496680340	15340	15340	15340	15340	0
181	20241218	170800	496680340	15340	15340	15340	15340	0
182	20241218	170700	496680340	15340	15340	15340	15340	610
183	20241218	170600	496680340	15340	15340	15340	15340	0
184	20241218	170500	496680340	15340	15340	15340	15340	0
185	20241218	170400	496680340	15340	15340	15340	15340	0
186	20241218	170300	496680340	15340	15340	15340	15340	0
187	20241218	170200	496680340	15340	15340	15340	15340	0
188	20241218	170100	496680340	15340	15340	15340	15340	0
189	20241218	170000	496680340	15340	15340	15340	15340	0
190	20241218	165900	496680340	15340	15340	15340	15340	0
191	20241218	165800	496680340	15340	15340	15340	15340	0
192	20241218	165700	496680340	15340	15340	15340	15340	0
193	20241218	165600	496680340	15340	15340	15340	15340	0
194	20241218	165500	496680340	15340	15340	15340	15340	0
195	20241218	165400	496680340	15340	15340	15340	15340	0
196	20241218	165300	496680340	15340	15340	15340	15340	0
197	20241218	165200	496680340	15340	15340	15340	15340	0
198	20241218	165100	496680340	15340	15340	15340	15340	0
199	20241218	165000	496680340	15340	15340	15340	15340	0
200	20241218	164900	496680340	15340	15340	15340	15340	0
201	20241218	164800	496680340	15340	15340	15340	15340	0
202	20241218	164700	496680340	15340	15340	15340	15340	0
203	20241218	164600	496680340	15340	15340	15340	15340	0
204	20241218	164500	496680340	15340	15340	15340	15340	0
205	20241218	164400	496680340	15340	15340	15340	15340	0
206	20241218	164300	496680340	15340	15340	15340	15340	0
207	20241218	164200	496680340	15340	15340	15340	15340	0
208	20241218	164100	496680340	15340	15340	15340	15340	0
209	20241218	164000	496680340	15340	15340	15340	15340	0
210	20241218	163900	496680340	15340	15340	15340	15340	0
211	20241218	163800	496680340	15340	15340	15340	15340	0
212	20241218	163700	496680340	15340	15340	15340	15340	610
213	20241218	163600	496680340	15340	15340	15340	15340	0
214	20241218	163500	496680340	15340	15340	15340	15340	0
215	20241218	163400	496680340	15340	15340	15340	15340	0
216	20241218	163300	496680340	15340	15340	15340	15340	0
217	20241218	163200	496680340	15340	15340	15340	15340	0
218	20241218	163100	496680340	15340	15340	15340	15340	0
219	20241218	163000	496680340	15340	15340	15340	15340	0
220	20241218	162900	496680340	15340	15340	15340	15340	0
221	20241218	162800	496680340	15340	15340	15340	15340	0
222	20241218	162700	496680340	15340	15340	15340	15340	0
223	20241218	162600	496680340	15340	15340	15340	15340	0
224	20241218	162500	496680340	15340	15340	15340	15340	0
225	20241218	162400	496680340	15340	15340	15340	15340	0
226	20241218	162300	496680340	15340	15340	15340	15340	0
227	20241218	162200	496680340	15340	15340	15340	15340	0
228	20241218	162100	496680340	15340	15340	15340	15340	0
229	20241218	162000	496680340	15340	15340	15340	15340	0
230	20241218	161900	496680340	15340	15340	15340	15340	0
231	20241218	161800	496680340	15340	15340	15340	15340	0
232	20241218	161700	496680340	15340	15340	15340	15340	0
233	20241218	161600	496680340	15340	15340	15340	15340	0
234	20241218	161500	496680340	15340	15340	15340	15340	0
235	20241218	161400	496680340	15340	15340	15340	15340	0
236	20241218	161300	496680340	15340	15340	15340	15340	0
237	20241218	161200	496680340	15340	15340	15340	15340	0
238	20241218	161100	496680340	15340	15340	15340	15340	0
239	20241218	161000	496680340	15340	15340	15340	15340	0
240	20241218	160900	496680340	15340	15340	15340	15340	0
241	20241218	160800	496680340	15340	15340	15340	15340	0
242	20241218	160700	496680340	15340	15340	15340	15340	610
243	20241218	160600	496680340	15340	15340	15340	15340	0
244	20241218	160500	496680340	15340	15340	15340	15340	0
245	20241218	160400	496680340	15340	15340	15340	15340	0
246	20241218	160300	496680340	15340	15340	15340	15340	0
247	20241218	160200	496680340	15340	15340	15340	15340	0
248	20241218	160100	496680340	15340	15340	15340	15340	0
249	20241218	160000	496680340	15340	15340	15340	15340	0
250	20241218	155900	496680340	15340	15340	15340	15340	0
251	20241218	155800	496680340	15340	15340	15340	15340	0
252	20241218	155700	496680340	15340	15340	15340	15340	0
253	20241218	155600	496680340	15340	15340	15340	15340	0
254	20241218	155500	496680340	15340	15340	15340	15340	0
255	20241218	155400	496680340	15340	15340	15340	15340	0
256	20241218	155300	496680340	15340	15340	15340	15340	0
257	20241218	155200	496680340	15340	15340	15340	15340	0
258	20241218	155100	496680340	15340	15340	15340	15340	0
259	20241218	155000	496680340	15340	15340	15340	15340	0
260	20241218	154900	496680340	15340	15340	15340	15340	0
261	20241218	154800	496680340	15340	15340	15340	15340	0
262	20241218	154700	496680340	15340	15340	15340	15340	0
263	20241218	154600	496680340	15340	15340	15340	15340	0
264	20241218	154500	496680340	15340	15340	15340	15340	0
265	20241218	154400	496680340	15340	15340	15340	15340	0
266	20241218	154300	496680340	15340	15340	15340	15340	0
267	20241218	154200	496680340	15340	15340	15340	15340	0
268	20241218	154100	496680340	15340	15340	15340	15340	0
269	20241218	154000	496680340	15340	15340	15340	15340	0
270	20241218	153900	496680340	15340	15340	15340	15340	0
271	20241218	153800	496680340	15340	15340	15340	15340	0
272	20241218	153700	496680340	15340	15340	15340	15340	610
273	20241218	153600	496680340	15340	15340	15340	15340	0
274	20241218	153500	496680340	15340	15340	15340	15340	0
275	20241218	153400	496680340	15340	15340	15340	15340	0
276	20241218	153300	496680340	15340	15340	15340	15340	0
277	20241218	153200	496680340	15340	15340	15340	15340	0
278	20241218	153100	496680340	15340	15340	15340	15340	0
279	20241218	153000	496680340	15340	15340	15340	15340	610
280	20241218	152900	487322940	15340	15340	15340	15340	0
281	20241218	152800	487322940	15340	15340	15340	15340	0
282	20241218	152700	487322940	15340	15340	15340	15340	0
283	20241218	152600	487322940	15340	15340	15340	15340	0
284	20241218	152500	487322940	15340	15340	15340	15340	0
285	20241218	152400	487322940	15340	15340	15340	15340	0
286	20241218	152300	487322940	15340	15340	15340	15340	0
287	20241218	152200	487322940	15340	15340	15340	15340	0
288	20241218	152100	487322940	15340	15340	15340	15340	0
289	20241218	152000	487322940	15340	15340	15340	15340	0
290	20241218	151900	487322940	15340	15340	15340	15340	37
291	20241218	151800	486755360	15340	15340	15340	15340	16
292	20241218	151700	486509920	15320	15340	15340	15320	245
293	20241218	151600	482754520	15340	15330	15340	15330	46
294	20241218	151500	482049150	15330	15330	15330	15330	413
295	20241218	151400	475717860	15330	15330	15330	15330	6
296	20241218	151300	475625880	15330	15340	15340	15330	38
297	20241218	151200	475043020	15330	15330	15340	15330	10
298	20241218	151100	474889680	15330	15340	15340	15330	9
299	20241218	151000	474751680	15330	15330	15330	15330	8
300	20241218	150900	474629040	15340	15330	15340	15330	32
301	20241218	150800	474138220	15340	15320	15340	15320	13
302	20241218	150700	473938920	15330	15320	15330	15320	13
303	20241218	150600	473739670	15320	15330	15340	15320	15
304	20241218	150500	473509720	15330	15340	15340	15320	21
305	20241218	150400	473187670	15320	15320	15320	15320	8
306	20241218	150300	473065110	15320	15320	15320	15320	8
307	20241218	150200	472942550	15320	15320	15320	15320	8
308	20241218	150100	472819990	15340	15320	15340	15320	209
309	20241218	150000	469618090	15340	15320	15340	15320	25
310	20241218	145900	469234870	15320	15330	15330	15320	38
311	20241218	145800	468652390	15340	15340	15340	15330	81
312	20241218	145700	467409930	15330	15330	15340	15330	16
313	20241218	145600	467164570	15330	15320	15330	15320	50
314	20241218	145500	466398230	15320	15320	15330	15320	10
315	20241218	145400	466245010	15320	15340	15340	15320	11
316	20241218	145300	466076430	15320	15320	15320	15320	9
317	20241218	145200	465938550	15320	15320	15340	15320	25
318	20241218	145100	465555370	15340	15340	15340	15320	21
319	20241218	145000	465233510	15320	15320	15330	15320	27
320	20241218	144900	464819680	15320	15320	15330	15320	42
321	20241218	144800	464175990	15320	15320	15320	15320	26
322	20241218	144700	463777670	15320	15320	15320	15320	8
323	20241218	144600	463655110	15320	15320	15320	15320	8
324	20241218	144500	463532550	15320	15320	15330	15320	21
325	20241218	144400	463210780	15320	15320	15320	15320	25
326	20241218	144300	462827780	15320	15320	15320	15320	4
327	20241218	144200	462766500	15320	15320	15320	15320	8
328	20241218	144100	462643940	15310	15310	15310	15310	17
329	20241218	144000	462383670	15310	15320	15330	15310	62
330	20241218	143900	461433530	15310	15310	15310	15310	8
331	20241218	143800	461311050	15310	15310	15320	15310	17
332	20241218	143700	461050770	15310	15320	15320	15310	12
333	20241218	143600	460867010	15310	15310	15310	15310	8
334	20241218	143500	460744530	15310	15310	15310	15310	27
335	20241218	143400	460331160	15310	15310	15310	15310	21
336	20241218	143300	460009650	15310	15310	15310	15310	25
337	20241218	143200	459626900	15310	15310	15340	15310	130
338	20241218	143100	457633060	15310	15310	15320	15310	19
339	20241218	143000	457342120	15310	15310	15320	15310	337
340	20241218	142900	452179440	15320	15320	15320	15320	5
341	20241218	142800	452102840	15320	15320	15320	15310	758
342	20241218	142700	440490410	15310	15320	15320	15310	64
343	20241218	142600	439510010	15310	15310	15310	15310	131
344	20241218	142500	437504400	15310	15310	15310	15310	0
345	20241218	142400	437504400	15310	15290	15310	15290	531
346	20241218	142300	429380150	15300	15300	15300	15300	65
347	20241218	142200	428385650	15300	15300	15300	15300	5
348	20241218	142100	428309150	15300	15300	15300	15300	82
349	20241218	142000	427054550	15290	15300	15300	15290	13
350	20241218	141900	426855740	15300	15300	15300	15300	0
351	20241218	141800	426855740	15300	15300	15300	15300	11
352	20241218	141700	426687440	15300	15290	15300	15290	7
353	20241218	141600	426580390	15300	15290	15300	15290	113
354	20241218	141500	424851570	15290	15290	15290	15290	499
355	20241218	141400	417221860	15270	15270	15270	15270	0
356	20241218	141300	417221860	15270	15270	15270	15270	9
357	20241218	141200	417084430	15290	15290	15290	15290	80
358	20241218	141100	415861230	15250	15250	15250	15250	17
359	20241218	141000	415601980	15250	15270	15270	15250	9
360	20241218	140900	415464610	15290	15290	15290	15290	12
361	20241218	140800	415281130	15290	15290	15290	15290	5
362	20241218	140700	415204680	15290	15290	15290	15290	11
363	20241218	140600	415036490	15290	15290	15290	15290	12
364	20241218	140500	414853010	15250	15250	15250	15250	8
365	20241218	140400	414731010	15250	15250	15250	15250	17
366	20241218	140300	414471760	15250	15250	15250	15250	241
367	20241218	140200	410796510	15240	15240	15240	15240	8
368	20241218	140100	410674590	15250	15260	15260	15250	259
369	20241218	140000	406724470	15260	15260	15260	15260	47
370	20241218	135900	406007250	15260	15270	15270	15260	9
371	20241218	135800	405869850	15290	15290	15290	15290	3
372	20241218	135700	405823980	15290	15280	15290	15280	110
373	20241218	135600	404142260	15280	15280	15280	15280	8
374	20241218	135500	404020020	15270	15260	15270	15260	745
375	20241218	135400	392648220	15250	15260	15260	15250	20
376	20241218	135300	392343100	15260	15260	15260	15260	5
377	20241218	135200	392266800	15260	15260	15260	15260	7
378	20241218	135100	392159980	15250	15250	15250	15250	335
379	20241218	135000	387051230	15230	15230	15230	15230	9
380	20241218	134900	386914160	15230	15230	15230	15230	16
381	20241218	134800	386670480	15230	15230	15230	15230	0
382	20241218	134700	386670480	15230	15230	15230	15230	9
383	20241218	134600	386533410	15230	15230	15230	15230	34
384	20241218	134500	386015590	15230	15230	15230	15230	0
385	20241218	134400	386015590	15230	15230	15230	15230	0
386	20241218	134300	386015590	15230	15230	15230	15230	9
387	20241218	134200	385878520	15230	15250	15250	15230	27
388	20241218	134100	385467090	15250	15250	15250	15250	3
389	20241218	134000	385421340	15230	15250	15250	15230	17
390	20241218	133900	385162250	15250	15220	15250	15220	136
391	20241218	133800	383089630	15210	15210	15210	15210	0
392	20241218	133700	383089630	15210	15210	15210	15210	0
393	20241218	133600	383089630	15210	15210	15210	15210	9
394	20241218	133500	382952740	15210	15250	15250	15210	23
395	20241218	133400	382602670	15250	15250	15250	15250	8
396	20241218	133300	382480670	15250	15240	15250	15240	104
397	20241218	133200	380894760	15250	15250	15250	15250	3
398	20241218	133100	380849010	15250	15250	15250	15250	6
399	20241218	133000	380757510	15210	15210	15210	15210	510
400	20241218	132900	373000410	15210	15220	15220	15210	15
401	20241218	132800	372772200	15220	15230	15230	15220	11
402	20241218	132700	372604720	15220	15220	15220	15220	0
403	20241218	132600	372604720	15220	15200	15230	15200	25
404	20241218	132500	372224610	15240	15240	15240	15240	4
405	20241218	132400	372163650	15250	15250	15250	15250	5
406	20241218	132300	372087400	15250	15250	15250	15250	4
407	20241218	132200	372026400	15250	15250	15250	15250	7
408	20241218	132100	371919650	15250	15250	15250	15250	196
409	20241218	132000	368930650	15250	15250	15250	15250	7
410	20241218	131900	368823900	15250	15250	15250	15250	5
411	20241218	131800	368747650	15250	15200	15250	15200	50
412	20241218	131700	367985550	15200	15200	15200	15200	14
413	20241218	131600	367772750	15250	15250	15250	15250	7
414	20241218	131500	367666000	15190	15190	15190	15190	0
415	20241218	131400	367666000	15190	15190	15190	15190	8
416	20241218	131300	367544480	15190	15190	15190	15190	17
417	20241218	131200	367286250	15190	15190	15190	15190	0
418	20241218	131100	367286250	15190	15190	15190	15190	9
419	20241218	131000	367149540	15200	15190	15200	15190	17
420	20241218	130900	366891300	15190	15190	15190	15190	106
421	20241218	130800	365281160	15190	15200	15200	15190	15
422	20241218	130700	365053250	15200	15200	15200	15200	1
423	20241218	130600	365038050	15250	15250	15250	15250	10
424	20241218	130500	364885550	15250	15230	15250	15230	33
425	20241218	130400	364382340	15230	15230	15230	15230	0
426	20241218	130300	364382340	15230	15220	15230	15220	11
427	20241218	130200	364214890	15220	15220	15220	15220	26
428	20241218	130100	363819170	15190	15190	15190	15190	0
429	20241218	130000	363819170	15190	15190	15190	15190	6
430	20241218	125900	363728030	15210	15210	15210	15210	20
431	20241218	125800	363423830	15210	15210	15210	15210	10
432	20241218	125700	363271730	15200	15200	15200	15200	571
433	20241218	125600	354592530	15190	15190	15190	15190	537
434	20241218	125500	346435500	15190	15190	15190	15190	17
435	20241218	125400	346177270	15200	15200	15200	15200	9
436	20241218	125300	346040470	15200	15200	15200	15200	48
437	20241218	125200	345310870	15190	15190	15190	15190	9
438	20241218	125100	345174160	15190	15190	15190	15190	16
439	20241218	125000	344931120	15200	15200	15200	15200	49
440	20241218	124900	344186320	15200	15190	15200	15190	38
441	20241218	124800	343608800	15200	15200	15200	15200	0
442	20241218	124700	343608800	15200	15200	15200	15200	1
443	20241218	124600	343593600	15200	15200	15200	15200	1
444	20241218	124500	343578400	15200	15190	15200	15190	48
445	20241218	124400	342848890	15200	15200	15200	15200	100
446	20241218	124300	341328890	15200	15200	15200	15200	0
447	20241218	124200	341328890	15200	15190	15200	15190	42
448	20241218	124100	340690570	15200	15200	15200	15200	30
449	20241218	124000	340234570	15200	15200	15200	15200	578
450	20241218	123900	331448970	15200	15200	15200	15200	0
451	20241218	123800	331448970	15200	15200	15200	15200	9
452	20241218	123700	331312170	15200	15210	15210	15200	62
453	20241218	123600	330369580	15210	15200	15210	15200	8
454	20241218	123500	330247950	15200	15190	15200	15190	10
455	20241218	123400	330096000	15190	15190	15190	15190	8
456	20241218	123300	329974480	15190	15190	15190	15190	16
457	20241218	123200	329731440	15180	15180	15180	15180	0
458	20241218	123100	329731440	15180	15180	15180	15180	0
459	20241218	123000	329731440	15180	15180	15180	15180	42
460	20241218	122900	329093880	15180	15180	15180	15180	0
461	20241218	122800	329093880	15180	15180	15180	15180	0
462	20241218	122700	329093880	15180	15180	15180	15180	8
463	20241218	122600	328972440	15180	15190	15190	15180	1412
464	20241218	122500	307537930	15190	15190	15190	15190	0
465	20241218	122400	307537930	15190	15190	15190	15190	0
466	20241218	122300	307537930	15190	15200	15200	15190	522
467	20241218	122200	299608450	15200	15200	15200	15200	16
468	20241218	122100	299365250	15200	15200	15200	15200	0
469	20241218	122000	299365250	15200	15200	15200	15200	8
470	20241218	121900	299243650	15210	15210	15210	15210	0
471	20241218	121800	299243650	15210	15210	15210	15210	0
472	20241218	121700	299243650	15210	15210	15210	15210	1
473	20241218	121600	299228440	15200	15210	15210	15200	30
474	20241218	121500	298772230	15210	15210	15210	15210	3
475	20241218	121400	298726600	15210	15210	15210	15210	66
476	20241218	121300	297722740	15210	15210	15210	15210	20
477	20241218	121200	297418540	15210	15210	15210	15210	9
478	20241218	121100	297281650	15200	15200	15200	15200	33
479	20241218	121000	296780050	15200	15200	15200	15200	100
480	20241218	120900	295260050	15200	15200	15200	15200	0
481	20241218	120800	295260050	15200	15200	15200	15200	25
482	20241218	120700	294880050	15200	15210	15210	15200	1869
483	20241218	120600	266470820	15210	15210	15210	15210	0
484	20241218	120500	266470820	15210	15210	15210	15210	99
485	20241218	120400	264965030	15210	15210	15210	15210	16
486	20241218	120300	264721670	15210	15210	15210	15210	580
487	20241218	120200	255899870	15210	15210	15210	15210	28
488	20241218	120100	255473990	15220	15220	15220	15220	4
489	20241218	120000	255413110	15220	15220	15220	15220	0
490	20241218	115900	255413110	15220	15220	15220	15220	5
491	20241218	115800	255337010	15220	15220	15220	15220	73
492	20241218	115700	254225950	15220	15220	15220	15220	34
493	20241218	115600	253708470	15220	15220	15220	15220	580
494	20241218	115500	244880870	15220	15220	15220	15220	0
495	20241218	115400	244880870	15220	15220	15220	15220	10
496	20241218	115300	244728670	15220	15220	15220	15220	16
497	20241218	115200	244485150	15220	15220	15220	15220	100
498	20241218	115100	242963150	15220	15220	15220	15220	0
499	20241218	115000	242963150	15220	15220	15220	15220	26
500	20241218	114900	242567430	15220	15220	15220	15220	0
501	20241218	114800	242567430	15220	15220	15220	15220	30
502	20241218	114700	242110830	15220	15220	15220	15220	8
503	20241218	114600	241989070	15220	15220	15220	15220	15
504	20241218	114500	241760770	15230	15230	15230	15230	0
505	20241218	114400	241760770	15230	15230	15230	15230	0
506	20241218	114300	241760770	15230	15220	15230	15220	26
507	20241218	114200	241364870	15220	15220	15220	15220	16
508	20241218	114100	241121350	15220	15220	15220	15220	0
509	20241218	114000	241121350	15220	15220	15220	15220	0
510	20241218	113900	241121350	15220	15220	15220	15220	25
511	20241218	113800	240740850	15220	15220	15220	15220	0
512	20241218	113700	240740850	15220	15220	15220	15220	0
513	20241218	113600	240740850	15220	15220	15220	15220	9
514	20241218	113500	240603870	15230	15230	15230	15230	0
515	20241218	113400	240603870	15230	15230	15230	15230	11
516	20241218	113300	240436340	15230	15230	15230	15230	16
517	20241218	113200	240192660	15230	15220	15230	15220	16
518	20241218	113100	239949060	15220	15220	15220	15220	17
519	20241218	113000	239690320	15220	15220	15220	15220	0
520	20241218	112900	239690320	15220	15220	15220	15220	9
521	20241218	112800	239553340	15210	15220	15220	15210	1040
522	20241218	112700	223734220	15220	15220	15220	15220	0
523	20241218	112600	223734220	15220	15220	15220	15220	0
524	20241218	112500	223734220	15220	15220	15220	15220	8
525	20241218	112400	223612460	15220	15230	15230	15220	28
526	20241218	112300	223186190	15220	15220	15220	15220	0
527	20241218	112200	223186190	15220	15230	15230	15220	11
528	20241218	112100	223018670	15230	15220	15230	15220	36
529	20241218	112000	222470570	15230	15230	15230	15230	511
530	20241218	111900	214688040	15230	15220	15230	15220	44
531	20241218	111800	214018180	15210	15210	15210	15210	8
532	20241218	111700	213896500	15210	15210	15210	15210	16
533	20241218	111600	213653140	15220	15220	15220	15220	56
534	20241218	111500	212800820	15220	15220	15220	15220	0
535	20241218	111400	212800820	15220	15220	15220	15220	18
536	20241218	111300	212526860	15220	15220	15220	15220	98
537	20241218	111200	211035300	15220	15220	15220	15220	0
538	20241218	111100	211035300	15220	15220	15220	15220	8
539	20241218	111000	210913540	15230	15230	15230	15230	6
540	20241218	110900	210822160	15240	15240	15240	15240	10
541	20241218	110800	210669760	15240	15240	15240	15240	6
542	20241218	110700	210578320	15240	15240	15240	15240	3
543	20241218	110600	210532600	15250	15250	15250	15240	93
544	20241218	110500	209114510	15250	15250	15250	15250	7
545	20241218	110400	209007760	15250	15220	15250	15220	90
546	20241218	110300	207635860	15220	15220	15220	15220	30
547	20241218	110200	207179260	15220	15220	15220	15220	0
548	20241218	110100	207179260	15220	15230	15230	15220	16
549	20241218	110000	206935730	15230	15240	15240	15230	8
550	20241218	105900	206813860	15240	15240	15240	15240	12
551	20241218	105800	206630980	15250	15250	15250	15250	0
552	20241218	105700	206630980	15250	15230	15250	15230	10
553	20241218	105600	206478640	15250	15250	15250	15250	60
554	20241218	105500	205563640	15250	15250	15250	15250	1
555	20241218	105400	205548390	15250	15250	15250	15250	0
556	20241218	105300	205548390	15250	15250	15250	15250	1
557	20241218	105200	205533140	15200	15210	15210	15200	25
558	20241218	105100	205152990	15200	15220	15220	15200	200
559	20241218	105000	202112520	15240	15220	15240	15220	60
560	20241218	104900	201198280	15230	15240	15240	15230	40
561	20241218	104800	200588880	15240	15240	15240	15240	0
562	20241218	104700	200588880	15240	15240	15240	15240	1
563	20241218	104600	200573640	15210	15220	15220	15210	9
564	20241218	104500	200436740	15240	15240	15240	15240	10
565	20241218	104400	200284340	15240	15240	15240	15240	19
566	20241218	104300	199994780	15220	15210	15220	15210	124
567	20241218	104200	198108500	15210	15210	15210	15210	8
568	20241218	104100	197986820	15220	15220	15220	15220	0
569	20241218	104000	197986820	15220	15220	15220	15220	29
570	20241218	103900	197545440	15210	15210	15210	15210	0
571	20241218	103800	197545440	15210	15210	15210	15210	8
572	20241218	103700	197423760	15210	15210	15210	15210	16
573	20241218	103600	197180400	15220	15220	15220	15220	0
574	20241218	103500	197180400	15220	15200	15220	15200	11
575	20241218	103400	197013160	15220	15220	15220	15220	1
576	20241218	103300	196997940	15220	15220	15220	15220	19
577	20241218	103200	196708760	15220	15220	15220	15220	0
578	20241218	103100	196708760	15220	15220	15220	15220	29
579	20241218	103000	196267380	15200	15200	15200	15200	26
580	20241218	102900	195872180	15200	15200	15200	15200	38
581	20241218	102800	195294580	15240	15240	15240	15240	0
582	20241218	102700	195294580	15240	15240	15240	15240	0
583	20241218	102600	195294580	15240	15240	15240	15240	0
584	20241218	102500	195294580	15240	15240	15240	15240	1
585	20241218	102400	195279340	15200	15200	15200	15200	120
586	20241218	102300	193455340	15200	15200	15200	15200	94
587	20241218	102200	192026540	15200	15200	15200	15200	0
588	20241218	102100	192026540	15200	15200	15200	15200	0
589	20241218	102000	192026540	15200	15200	15200	15200	0
590	20241218	101900	192026540	15200	15200	15200	15200	26
591	20241218	101800	191631340	15200	15240	15240	15200	2449
592	20241218	101700	154396140	15220	15220	15220	15220	0
593	20241218	101600	154396140	15220	15220	15220	15220	8
594	20241218	101500	154274380	15220	15220	15220	15220	16
595	20241218	101400	154030860	15220	15220	15220	15220	0
596	20241218	101300	154030860	15220	15220	15220	15220	8
597	20241218	101200	153909100	15240	15240	15240	15240	0
598	20241218	101100	153909100	15240	15240	15240	15240	49
599	20241218	101000	153162340	15210	15210	15210	15210	98
600	20241218	100900	151671760	15210	15210	15240	15200	264
601	20241218	100800	147658500	15210	15220	15220	15210	639
602	20241218	100700	137938100	15240	15240	15240	15240	60
603	20241218	100600	137023700	15220	15220	15220	15220	8
604	20241218	100500	136901940	15240	15240	15240	15240	3
605	20241218	100400	136856220	15240	15240	15240	15240	0
606	20241218	100300	136856220	15240	15240	15240	15240	13
607	20241218	100200	136658100	15220	15240	15240	15220	9
608	20241218	100100	136521100	15240	15240	15240	15240	1
609	20241218	100000	136505860	15240	15240	15240	15240	110
610	20241218	095900	134829460	15220	15220	15220	15220	0
611	20241218	095800	134829460	15220	15220	15220	15220	9
612	20241218	095700	134692480	15220	15230	15230	15220	16
613	20241218	095600	134448860	15220	15220	15220	15220	0
614	20241218	095500	134448860	15220	15240	15240	15220	9
615	20241218	095400	134311860	15240	15220	15240	15220	25
616	20241218	095300	133931200	15240	15240	15240	15240	4
617	20241218	095200	133870240	15240	15230	15240	15220	163
618	20241218	095100	131388700	15220	15220	15220	15220	3
619	20241218	095000	131343040	15220	15220	15220	15220	114
620	20241218	094900	129607960	15220	15220	15220	15220	0
621	20241218	094800	129607960	15220	15220	15220	15220	8
622	20241218	094700	129486200	15220	15220	15220	15220	2
623	20241218	094600	129455760	15230	15240	15240	15230	127
624	20241218	094500	127521330	15240	15240	15240	15240	1
625	20241218	094400	127506090	15250	15250	15250	15200	4010
626	20241218	094300	66518190	15240	15250	15250	15240	52
627	20241218	094200	65725370	15250	15250	15260	15250	11
628	20241218	094100	65557610	15260	15260	15260	15260	1
629	20241218	094000	65542350	15270	15270	15270	15270	14
630	20241218	093900	65328570	15280	15280	15280	15280	1
631	20241218	093800	65313290	15280	15280	15280	15280	10
632	20241218	093700	65160490	15280	15280	15280	15240	7
633	20241218	093600	65053600	15240	15270	15270	15240	2626
634	20241218	093500	25011700	15260	15260	15260	15260	0
635	20241218	093400	25011700	15260	15270	15270	15260	16
636	20241218	093300	24767390	15260	15260	15260	15260	0
637	20241218	093200	24767390	15260	15260	15260	15260	25
638	20241218	093100	24385890	15290	15280	15290	15280	17
639	20241218	093000	24126050	15280	15290	15290	15280	2
640	20241218	092900	24095480	15260	15260	15260	15260	8
641	20241218	092800	23973400	15260	15270	15270	15260	16
642	20241218	092700	23729220	15260	15260	15260	15260	0
643	20241218	092600	23729220	15260	15260	15260	15260	9
644	20241218	092500	23591880	15290	15290	15290	15290	6
645	20241218	092400	23500140	15290	15290	15290	15290	31
646	20241218	092300	23026150	15290	15290	15290	15290	0
647	20241218	092200	23026150	15290	15280	15290	15280	30
648	20241218	092100	22567710	15290	15260	15290	15260	34
649	20241218	092000	22048130	15280	15280	15280	15280	92
650	20241218	091900	20642370	15250	15270	15270	15250	134
651	20241218	091800	18597670	15260	15290	15290	15260	310
652	20241218	091700	13863060	15290	15290	15290	15290	0
653	20241218	091600	13863060	15290	15290	15290	15290	48
654	20241218	091500	13129140	15290	15280	15290	15280	26
655	20241218	091400	12731680	15290	15290	15290	15290	46
656	20241218	091300	12028340	15270	15270	15270	15270	0
657	20241218	091200	12028340	15270	15270	15270	15270	0
658	20241218	091100	12028340	15270	15270	15270	15270	91
659	20241218	091000	10638770	15260	15260	15260	15260	153
660	20241218	090900	8303990	15270	15270	15270	15270	1
661	20241218	090800	8288720	15270	15270	15270	15270	23
662	20241218	090700	7937510	15270	15280	15280	15270	29
663	20241218	090600	7494410	15290	15290	15290	15290	2
664	20241218	090500	7463830	15290	15290	15290	15290	0
665	20241218	090400	7463830	15290	15300	15300	15290	8
666	20241218	090300	7341500	15310	15310	15310	15310	0
667	20241218	090200	7341500	15310	15250	15310	15250	96
668	20241218	090100	5876570	15250	15260	15270	15250	119
669	20241218	090000	4060280	15300	15260	15340	15260	266