KissMeData/096240/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200500	293317950	15440	15440	15440	15440	104
3	20241213	200400	293317950	15440	15440	15440	15440	0
4	20241213	200300	293317950	15440	15440	15440	15440	0
5	20241213	200200	293317950	15440	15440	15440	15440	0
6	20241213	200100	293317950	15440	15440	15440	15440	0
7	20241213	200000	293317950	15440	15440	15440	15440	0
8	20241213	195900	293317950	15440	15440	15440	15440	0
9	20241213	195800	293317950	15440	15440	15440	15440	0
10	20241213	195700	293317950	15440	15440	15440	15440	0
11	20241213	195600	293317950	15440	15440	15440	15440	0
12	20241213	195500	293317950	15440	15440	15440	15440	0
13	20241213	195400	293317950	15440	15440	15440	15440	0
14	20241213	195300	293317950	15440	15440	15440	15440	0
15	20241213	195200	293317950	15440	15440	15440	15440	0
16	20241213	195100	293317950	15440	15440	15440	15440	0
17	20241213	195000	293317950	15440	15440	15440	15440	0
18	20241213	194900	293317950	15440	15440	15440	15440	0
19	20241213	194800	293317950	15440	15440	15440	15440	0
20	20241213	194700	293317950	15440	15440	15440	15440	0
21	20241213	194600	293317950	15440	15440	15440	15440	0
22	20241213	194500	293317950	15440	15440	15440	15440	0
23	20241213	194400	293317950	15440	15440	15440	15440	0
24	20241213	194300	293317950	15440	15440	15440	15440	0
25	20241213	194200	293317950	15440	15440	15440	15440	0
26	20241213	194100	293317950	15440	15440	15440	15440	0
27	20241213	194000	293317950	15440	15440	15440	15440	0
28	20241213	193900	293317950	15440	15440	15440	15440	0
29	20241213	193800	293317950	15440	15440	15440	15440	0
30	20241213	193700	293317950	15440	15440	15440	15440	0
31	20241213	193600	293317950	15440	15440	15440	15440	0
32	20241213	193500	293317950	15440	15440	15440	15440	104
33	20241213	193400	293317950	15440	15440	15440	15440	0
34	20241213	193300	293317950	15440	15440	15440	15440	0
35	20241213	193200	293317950	15440	15440	15440	15440	0
36	20241213	193100	293317950	15440	15440	15440	15440	0
37	20241213	193000	293317950	15440	15440	15440	15440	0
38	20241213	192900	293317950	15440	15440	15440	15440	0
39	20241213	192800	293317950	15440	15440	15440	15440	0
40	20241213	192700	293317950	15440	15440	15440	15440	0
41	20241213	192600	293317950	15440	15440	15440	15440	0
42	20241213	192500	293317950	15440	15440	15440	15440	0
43	20241213	192400	293317950	15440	15440	15440	15440	0
44	20241213	192300	293317950	15440	15440	15440	15440	0
45	20241213	192200	293317950	15440	15440	15440	15440	0
46	20241213	192100	293317950	15440	15440	15440	15440	0
47	20241213	192000	293317950	15440	15440	15440	15440	0
48	20241213	191900	293317950	15440	15440	15440	15440	0
49	20241213	191800	293317950	15440	15440	15440	15440	0
50	20241213	191700	293317950	15440	15440	15440	15440	0
51	20241213	191600	293317950	15440	15440	15440	15440	0
52	20241213	191500	293317950	15440	15440	15440	15440	0
53	20241213	191400	293317950	15440	15440	15440	15440	0
54	20241213	191300	293317950	15440	15440	15440	15440	0
55	20241213	191200	293317950	15440	15440	15440	15440	0
56	20241213	191100	293317950	15440	15440	15440	15440	0
57	20241213	191000	293317950	15440	15440	15440	15440	0
58	20241213	190900	293317950	15440	15440	15440	15440	0
59	20241213	190800	293317950	15440	15440	15440	15440	0
60	20241213	190700	293317950	15440	15440	15440	15440	0
61	20241213	190600	293317950	15440	15440	15440	15440	0
62	20241213	190500	293317950	15440	15440	15440	15440	104
63	20241213	190400	293317950	15440	15440	15440	15440	0
64	20241213	190300	293317950	15440	15440	15440	15440	0
65	20241213	190200	293317950	15440	15440	15440	15440	0
66	20241213	190100	293317950	15440	15440	15440	15440	0
67	20241213	190000	293317950	15440	15440	15440	15440	0
68	20241213	185900	293317950	15440	15440	15440	15440	0
69	20241213	185800	293317950	15440	15440	15440	15440	0
70	20241213	185700	293317950	15440	15440	15440	15440	0
71	20241213	185600	293317950	15440	15440	15440	15440	0
72	20241213	185500	293317950	15440	15440	15440	15440	0
73	20241213	185400	293317950	15440	15440	15440	15440	0
74	20241213	185300	293317950	15440	15440	15440	15440	0
75	20241213	185200	293317950	15440	15440	15440	15440	0
76	20241213	185100	293317950	15440	15440	15440	15440	0
77	20241213	185000	293317950	15440	15440	15440	15440	0
78	20241213	184900	293317950	15440	15440	15440	15440	0
79	20241213	184800	293317950	15440	15440	15440	15440	0
80	20241213	184700	293317950	15440	15440	15440	15440	0
81	20241213	184600	293317950	15440	15440	15440	15440	0
82	20241213	184500	293317950	15440	15440	15440	15440	0
83	20241213	184400	293317950	15440	15440	15440	15440	0
84	20241213	184300	293317950	15440	15440	15440	15440	0
85	20241213	184200	293317950	15440	15440	15440	15440	0
86	20241213	184100	293317950	15440	15440	15440	15440	0
87	20241213	184000	293317950	15440	15440	15440	15440	0
88	20241213	183900	293317950	15440	15440	15440	15440	0
89	20241213	183800	293317950	15440	15440	15440	15440	0
90	20241213	183700	293317950	15440	15440	15440	15440	0
91	20241213	183600	293317950	15440	15440	15440	15440	0
92	20241213	183500	293317950	15440	15440	15440	15440	104
93	20241213	183400	293317950	15440	15440	15440	15440	0
94	20241213	183300	293317950	15440	15440	15440	15440	0
95	20241213	183200	293317950	15440	15440	15440	15440	0
96	20241213	183100	293317950	15440	15440	15440	15440	0
97	20241213	183000	293317950	15440	15440	15440	15440	0
98	20241213	182900	293317950	15440	15440	15440	15440	0
99	20241213	182800	293317950	15440	15440	15440	15440	0
100	20241213	182700	293317950	15440	15440	15440	15440	0
101	20241213	182600	293317950	15440	15440	15440	15440	0
102	20241213	182500	293317950	15440	15440	15440	15440	0
103	20241213	182400	293317950	15440	15440	15440	15440	0
104	20241213	182300	293317950	15440	15440	15440	15440	0
105	20241213	182200	293317950	15440	15440	15440	15440	0
106	20241213	182100	293317950	15440	15440	15440	15440	0
107	20241213	182000	293317950	15440	15440	15440	15440	0
108	20241213	181900	293317950	15440	15440	15440	15440	0
109	20241213	181800	293317950	15440	15440	15440	15440	0
110	20241213	181700	293317950	15440	15440	15440	15440	0
111	20241213	181600	293317950	15440	15440	15440	15440	0
112	20241213	181500	293317950	15440	15440	15440	15440	0
113	20241213	181400	293317950	15440	15440	15440	15440	0
114	20241213	181300	293317950	15440	15440	15440	15440	0
115	20241213	181200	293317950	15440	15440	15440	15440	0
116	20241213	181100	293317950	15440	15440	15440	15440	0
117	20241213	181000	293317950	15440	15440	15440	15440	0
118	20241213	180900	293317950	15440	15440	15440	15440	0
119	20241213	180800	293317950	15440	15440	15440	15440	0
120	20241213	180700	293317950	15440	15440	15440	15440	0
121	20241213	180600	293317950	15440	15440	15440	15440	0
122	20241213	180500	293317950	15440	15440	15440	15440	104
123	20241213	180400	293317950	15440	15440	15440	15440	0
124	20241213	180300	293317950	15440	15440	15440	15440	0
125	20241213	180200	293317950	15440	15440	15440	15440	0
126	20241213	180100	293317950	15440	15440	15440	15440	0
127	20241213	180000	293317950	15440	15440	15440	15440	0
128	20241213	175900	293317950	15440	15440	15440	15440	0
129	20241213	175800	293317950	15440	15440	15440	15440	0
130	20241213	175700	293317950	15440	15440	15440	15440	0
131	20241213	175600	293317950	15440	15440	15440	15440	0
132	20241213	175500	293317950	15440	15440	15440	15440	0
133	20241213	175400	293317950	15440	15440	15440	15440	0
134	20241213	175300	293317950	15440	15440	15440	15440	0
135	20241213	175200	293317950	15440	15440	15440	15440	0
136	20241213	175100	293317950	15440	15440	15440	15440	0
137	20241213	175000	293317950	15440	15440	15440	15440	0
138	20241213	174900	293317950	15440	15440	15440	15440	0
139	20241213	174800	293317950	15440	15440	15440	15440	0
140	20241213	174700	293317950	15440	15440	15440	15440	0
141	20241213	174600	293317950	15440	15440	15440	15440	0
142	20241213	174500	293317950	15440	15440	15440	15440	0
143	20241213	174400	293317950	15440	15440	15440	15440	0
144	20241213	174300	293317950	15440	15440	15440	15440	0
145	20241213	174200	293317950	15440	15440	15440	15440	0
146	20241213	174100	293317950	15440	15440	15440	15440	0
147	20241213	174000	293317950	15440	15440	15440	15440	0
148	20241213	173900	293317950	15440	15440	15440	15440	0
149	20241213	173800	293317950	15440	15440	15440	15440	0
150	20241213	173700	293317950	15440	15440	15440	15440	0
151	20241213	173600	293317950	15440	15440	15440	15440	0
152	20241213	173500	293317950	15440	15440	15440	15440	104
153	20241213	173400	293317950	15440	15440	15440	15440	0
154	20241213	173300	293317950	15440	15440	15440	15440	0
155	20241213	173200	293317950	15440	15440	15440	15440	0
156	20241213	173100	293317950	15440	15440	15440	15440	0
157	20241213	173000	293317950	15440	15440	15440	15440	0
158	20241213	172900	293317950	15440	15440	15440	15440	0
159	20241213	172800	293317950	15440	15440	15440	15440	0
160	20241213	172700	293317950	15440	15440	15440	15440	0
161	20241213	172600	293317950	15440	15440	15440	15440	0
162	20241213	172500	293317950	15440	15440	15440	15440	0
163	20241213	172400	293317950	15440	15440	15440	15440	0
164	20241213	172300	293317950	15440	15440	15440	15440	0
165	20241213	172200	293317950	15440	15440	15440	15440	0
166	20241213	172100	293317950	15440	15440	15440	15440	0
167	20241213	172000	293317950	15440	15440	15440	15440	0
168	20241213	171900	293317950	15440	15440	15440	15440	0
169	20241213	171800	293317950	15440	15440	15440	15440	0
170	20241213	171700	293317950	15440	15440	15440	15440	0
171	20241213	171600	293317950	15440	15440	15440	15440	0
172	20241213	171500	293317950	15440	15440	15440	15440	0
173	20241213	171400	293317950	15440	15440	15440	15440	0
174	20241213	171300	293317950	15440	15440	15440	15440	0
175	20241213	171200	293317950	15440	15440	15440	15440	0
176	20241213	171100	293317950	15440	15440	15440	15440	0
177	20241213	171000	293317950	15440	15440	15440	15440	0
178	20241213	170900	293317950	15440	15440	15440	15440	0
179	20241213	170800	293317950	15440	15440	15440	15440	0
180	20241213	170700	293317950	15440	15440	15440	15440	0
181	20241213	170600	293317950	15440	15440	15440	15440	0
182	20241213	170500	293317950	15440	15440	15440	15440	104
183	20241213	170400	293317950	15440	15440	15440	15440	0
184	20241213	170300	293317950	15440	15440	15440	15440	0
185	20241213	170200	293317950	15440	15440	15440	15440	0
186	20241213	170100	293317950	15440	15440	15440	15440	0
187	20241213	170000	293317950	15440	15440	15440	15440	0
188	20241213	165900	293317950	15440	15440	15440	15440	0
189	20241213	165800	293317950	15440	15440	15440	15440	0
190	20241213	165700	293317950	15440	15440	15440	15440	0
191	20241213	165600	293317950	15440	15440	15440	15440	0
192	20241213	165500	293317950	15440	15440	15440	15440	0
193	20241213	165400	293317950	15440	15440	15440	15440	0
194	20241213	165300	293317950	15440	15440	15440	15440	0
195	20241213	165200	293317950	15440	15440	15440	15440	0
196	20241213	165100	293317950	15440	15440	15440	15440	0
197	20241213	165000	293317950	15440	15440	15440	15440	0
198	20241213	164900	293317950	15440	15440	15440	15440	0
199	20241213	164800	293317950	15440	15440	15440	15440	0
200	20241213	164700	293317950	15440	15440	15440	15440	0
201	20241213	164600	293317950	15440	15440	15440	15440	0
202	20241213	164500	293317950	15440	15440	15440	15440	0
203	20241213	164400	293317950	15440	15440	15440	15440	0
204	20241213	164300	293317950	15440	15440	15440	15440	0
205	20241213	164200	293317950	15440	15440	15440	15440	0
206	20241213	164100	293317950	15440	15440	15440	15440	0
207	20241213	164000	293317950	15440	15440	15440	15440	0
208	20241213	163900	293317950	15440	15440	15440	15440	0
209	20241213	163800	293317950	15440	15440	15440	15440	0
210	20241213	163700	293317950	15440	15440	15440	15440	0
211	20241213	163600	293317950	15440	15440	15440	15440	0
212	20241213	163500	293317950	15440	15440	15440	15440	104
213	20241213	163400	293317950	15440	15440	15440	15440	0
214	20241213	163300	293317950	15440	15440	15440	15440	0
215	20241213	163200	293317950	15440	15440	15440	15440	0
216	20241213	163100	293317950	15440	15440	15440	15440	0
217	20241213	163000	293317950	15440	15440	15440	15440	0
218	20241213	162900	293317950	15440	15440	15440	15440	0
219	20241213	162800	293317950	15440	15440	15440	15440	0
220	20241213	162700	293317950	15440	15440	15440	15440	0
221	20241213	162600	293317950	15440	15440	15440	15440	0
222	20241213	162500	293317950	15440	15440	15440	15440	0
223	20241213	162400	293317950	15440	15440	15440	15440	0
224	20241213	162300	293317950	15440	15440	15440	15440	0
225	20241213	162200	293317950	15440	15440	15440	15440	0
226	20241213	162100	293317950	15440	15440	15440	15440	0
227	20241213	162000	293317950	15440	15440	15440	15440	0
228	20241213	161900	293317950	15440	15440	15440	15440	0
229	20241213	161800	293317950	15440	15440	15440	15440	0
230	20241213	161700	293317950	15440	15440	15440	15440	0
231	20241213	161600	293317950	15440	15440	15440	15440	0
232	20241213	161500	293317950	15440	15440	15440	15440	0
233	20241213	161400	293317950	15440	15440	15440	15440	0
234	20241213	161300	293317950	15440	15440	15440	15440	0
235	20241213	161200	293317950	15440	15440	15440	15440	0
236	20241213	161100	293317950	15440	15440	15440	15440	0
237	20241213	161000	293317950	15440	15440	15440	15440	0
238	20241213	160900	293317950	15440	15440	15440	15440	0
239	20241213	160800	293317950	15440	15440	15440	15440	0
240	20241213	160700	293317950	15440	15440	15440	15440	0
241	20241213	160600	293317950	15440	15440	15440	15440	0
242	20241213	160500	293317950	15440	15440	15440	15440	104
243	20241213	160400	293317950	15440	15440	15440	15440	0
244	20241213	160300	293317950	15440	15440	15440	15440	0
245	20241213	160200	293317950	15440	15440	15440	15440	0
246	20241213	160100	293317950	15440	15440	15440	15440	0
247	20241213	160000	293317950	15440	15440	15440	15440	0
248	20241213	155900	293317950	15440	15440	15440	15440	0
249	20241213	155800	293317950	15440	15440	15440	15440	0
250	20241213	155700	293317950	15440	15440	15440	15440	0
251	20241213	155600	293317950	15440	15440	15440	15440	0
252	20241213	155500	293317950	15440	15440	15440	15440	0
253	20241213	155400	293317950	15440	15440	15440	15440	0
254	20241213	155300	293317950	15440	15440	15440	15440	0
255	20241213	155200	293317950	15440	15440	15440	15440	0
256	20241213	155100	293317950	15440	15440	15440	15440	0
257	20241213	155000	293317950	15440	15440	15440	15440	0
258	20241213	154900	293317950	15440	15440	15440	15440	0
259	20241213	154800	293317950	15440	15440	15440	15440	0
260	20241213	154700	293317950	15440	15440	15440	15440	0
261	20241213	154600	293317950	15440	15440	15440	15440	0
262	20241213	154500	293317950	15440	15440	15440	15440	0
263	20241213	154400	293317950	15440	15440	15440	15440	0
264	20241213	154300	293317950	15440	15440	15440	15440	0
265	20241213	154200	293317950	15440	15440	15440	15440	0
266	20241213	154100	293317950	15440	15440	15440	15440	0
267	20241213	154000	293317950	15440	15440	15440	15440	0
268	20241213	153900	293317950	15440	15440	15440	15440	0
269	20241213	153800	293317950	15440	15440	15440	15440	0
270	20241213	153700	293317950	15440	15440	15440	15440	0
271	20241213	153600	293317950	15440	15440	15440	15440	0
272	20241213	153500	293317950	15440	15440	15440	15440	104
273	20241213	153400	293317950	15440	15440	15440	15440	0
274	20241213	153300	293317950	15440	15440	15440	15440	0
275	20241213	153200	293317950	15440	15440	15440	15440	0
276	20241213	153100	293317950	15440	15440	15440	15440	0
277	20241213	153000	293317950	15440	15440	15440	15440	104
278	20241213	152900	291712190	15430	15430	15430	15430	0
279	20241213	152800	291712190	15430	15430	15430	15430	0
280	20241213	152700	291712190	15430	15430	15430	15430	0
281	20241213	152600	291712190	15430	15430	15430	15430	0
282	20241213	152500	291712190	15430	15430	15430	15430	0
283	20241213	152400	291712190	15430	15430	15430	15430	0
284	20241213	152300	291712190	15430	15430	15430	15430	0
285	20241213	152200	291712190	15430	15430	15430	15430	0
286	20241213	152100	291712190	15430	15430	15430	15430	0
287	20241213	152000	291712190	15430	15430	15430	15430	0
288	20241213	151900	291712190	15430	15410	15430	15410	306
289	20241213	151800	286994920	15410	15410	15410	15410	2
290	20241213	151700	286964100	15410	15410	15410	15410	4
291	20241213	151600	286902460	15390	15400	15410	15390	37
292	20241213	151500	286332730	15400	15400	15400	15400	1
293	20241213	151400	286317330	15400	15400	15400	15400	54
294	20241213	151300	285485730	15400	15400	15400	15400	202
295	20241213	151200	282374930	15400	15400	15400	15400	501
296	20241213	151100	274659530	15400	15400	15400	15400	3
297	20241213	151000	274613330	15400	15390	15400	15390	4
298	20241213	150900	274551750	15400	15400	15400	15400	1
299	20241213	150800	274536350	15400	15400	15400	15400	7
300	20241213	150700	274428550	15390	15390	15390	15390	0
301	20241213	150600	274428550	15390	15400	15400	15390	59
302	20241213	150500	273520000	15400	15400	15400	15400	4
303	20241213	150400	273458400	15390	15390	15390	15390	10
304	20241213	150300	273304500	15390	15390	15390	15390	0
305	20241213	150200	273304500	15390	15390	15390	15390	7
306	20241213	150100	273196770	15390	15390	15390	15390	0
307	20241213	150000	273196770	15390	15380	15390	15380	7
308	20241213	145900	273089100	15390	15390	15390	15380	24
309	20241213	145800	272719930	15390	15390	15390	15390	1
310	20241213	145700	272704540	15390	15390	15390	15390	50
311	20241213	145600	271935040	15390	15390	15390	15390	6
312	20241213	145500	271842700	15390	15390	15390	15390	0
313	20241213	145400	271842700	15390	15390	15390	15390	3
314	20241213	145300	271796530	15390	15390	15390	15380	15
315	20241213	145200	271565780	15390	15380	15390	15380	7
316	20241213	145100	271458110	15380	15390	15390	15380	16
317	20241213	145000	271212020	15390	15380	15390	15380	10
318	20241213	144900	271058180	15390	15390	15390	15390	0
319	20241213	144800	271058180	15390	15390	15390	15380	23
320	20241213	144700	270704410	15370	15380	15380	15370	4
321	20241213	144600	270642920	15380	15380	15380	15380	2
322	20241213	144500	270612160	15390	15390	15390	15390	2
323	20241213	144400	270581380	15380	15370	15380	15370	21
324	20241213	144300	270258590	15370	15380	15380	15370	3
325	20241213	144200	270212470	15370	15380	15380	15370	12
326	20241213	144100	270027990	15380	15390	15390	15380	4
327	20241213	144000	269966460	15390	15390	15390	15390	1
328	20241213	143900	269951070	15380	15390	15390	15380	7
329	20241213	143800	269843400	15390	15390	15390	15390	0
330	20241213	143700	269843400	15390	15390	15390	15390	0
331	20241213	143600	269843400	15390	15370	15390	15370	3
332	20241213	143500	269797270	15370	15360	15370	15360	7
333	20241213	143400	269689740	15370	15370	15370	15370	2
334	20241213	143300	269659000	15370	15370	15370	15370	20
335	20241213	143200	269351600	15370	15370	15370	15370	2
336	20241213	143100	269320860	15380	15390	15390	15380	3
337	20241213	143000	269274710	15390	15390	15390	15390	82
338	20241213	142900	268012730	15360	15390	15390	15360	580
339	20241213	142800	259103830	15390	15390	15390	15390	2
340	20241213	142700	259073050	15360	15360	15360	15360	6
341	20241213	142600	258980890	15360	15360	15360	15360	175
342	20241213	142500	256292890	15360	15380	15390	15350	811
343	20241213	142400	243835180	15390	15380	15390	15380	8
344	20241213	142300	243712120	15390	15390	15390	15390	0
345	20241213	142200	243712120	15390	15390	15390	15390	5
346	20241213	142100	243635170	15390	15380	15390	15380	21
347	20241213	142000	243312020	15380	15390	15390	15380	3
348	20241213	141900	243265870	15390	15390	15390	15390	141
349	20241213	141800	241095880	15370	15370	15370	15370	0
350	20241213	141700	241095880	15370	15370	15370	15370	1
351	20241213	141600	241080510	15380	15380	15380	15380	5
352	20241213	141500	241003610	15380	15370	15380	15370	64
353	20241213	141400	240019480	15380	15380	15380	15380	3
354	20241213	141300	239973340	15370	15380	15380	15370	10
355	20241213	141200	239819600	15380	15380	15380	15380	1
356	20241213	141100	239804220	15380	15380	15380	15380	8
357	20241213	141000	239681180	15380	15380	15380	15370	30
358	20241213	140900	239220050	15370	15370	15370	15370	6
359	20241213	140800	239127830	15380	15370	15380	15370	9
360	20241213	140700	238989470	15380	15380	15380	15380	4
361	20241213	140600	238927950	15380	15370	15380	15370	7
362	20241213	140500	238820350	15380	15380	15380	15380	1
363	20241213	140400	238804970	15380	15390	15390	15380	4
364	20241213	140300	238743440	15390	15390	15390	15390	20
365	20241213	140200	238435640	15390	15390	15390	15390	2
366	20241213	140100	238404860	15370	15370	15370	15370	6
367	20241213	140000	238312640	15370	15360	15370	15360	84
368	20241213	135900	237022200	15360	15370	15370	15360	3
369	20241213	135800	236976100	15370	15370	15380	15360	103
370	20241213	135700	235393280	15380	15380	15380	15380	19
371	20241213	135600	235101060	15390	15390	15390	15390	4
372	20241213	135500	235039500	15390	15380	15390	15380	8
373	20241213	135400	234916440	15390	15390	15390	15390	0
374	20241213	135300	234916440	15390	15400	15400	15370	74
375	20241213	135200	233778950	15400	15400	15400	15400	2
376	20241213	135100	233748150	15390	15390	15390	15390	23
377	20241213	135000	233394180	15390	15390	15390	15390	0
378	20241213	134900	233394180	15390	15390	15390	15390	2
379	20241213	134800	233363400	15400	15390	15400	15380	80
380	20241213	134700	232132950	15380	15390	15390	15380	6
381	20241213	134600	232040650	15380	15380	15380	15380	19
382	20241213	134500	231748430	15400	15400	15400	15400	1
383	20241213	134400	231733030	15380	15390	15390	15380	8
384	20241213	134300	231609960	15390	15390	15390	15390	0
385	20241213	134200	231609960	15390	15400	15400	15390	5
386	20241213	134100	231532990	15400	15400	15400	15400	1
387	20241213	134000	231517590	15390	15390	15390	15390	6
388	20241213	133900	231425250	15400	15400	15400	15400	2
389	20241213	133800	231394450	15400	15400	15400	15400	2
390	20241213	133700	231363650	15390	15400	15400	15390	17
391	20241213	133600	231101920	15400	15400	15400	15400	2
392	20241213	133500	231071120	15400	15400	15400	15400	4
393	20241213	133400	231009520	15400	15400	15400	15400	0
394	20241213	133300	231009520	15400	15390	15400	15390	8
395	20241213	133200	230886380	15400	15400	15400	15400	4
396	20241213	133100	230824780	15400	15400	15400	15400	3
397	20241213	133000	230778580	15390	15390	15390	15390	0
398	20241213	132900	230778580	15390	15390	15390	15390	5
399	20241213	132800	230701630	15400	15400	15400	15390	84
400	20241213	132700	229408220	15390	15390	15390	15390	0
401	20241213	132600	229408220	15390	15400	15400	15390	7
402	20241213	132500	229300480	15400	15400	15400	15400	2
403	20241213	132400	229269680	15400	15400	15400	15400	1
404	20241213	132300	229254280	15390	15390	15390	15390	0
405	20241213	132200	229254280	15390	15400	15400	15390	9
406	20241213	132100	229115740	15400	15400	15400	15400	2
407	20241213	132000	229084940	15400	15400	15400	15400	5
408	20241213	131900	229007940	15400	15400	15400	15400	1
409	20241213	131800	228992540	15380	15380	15380	15380	6
410	20241213	131700	228900260	15380	15380	15380	15380	19
411	20241213	131600	228608040	15410	15390	15410	15390	5
412	20241213	131500	228531030	15400	15400	15400	15400	4
413	20241213	131400	228469430	15410	15410	15410	15410	0
414	20241213	131300	228469430	15410	15370	15410	15370	29
415	20241213	131200	228023600	15370	15400	15400	15360	1525
416	20241213	131100	204578250	15400	15410	15410	15400	5
417	20241213	131000	204501230	15410	15410	15410	15410	1
418	20241213	130900	204485820	15410	15410	15410	15410	1
419	20241213	130800	204470410	15410	15410	15410	15380	240
420	20241213	130700	200772370	15420	15420	15420	15420	0
421	20241213	130600	200772370	15420	15420	15420	15420	4
422	20241213	130500	200710690	15420	15420	15420	15420	2
423	20241213	130400	200679850	15420	15410	15420	15410	7
424	20241213	130300	200571970	15420	15420	15420	15420	74
425	20241213	130200	199430890	15420	15420	15420	15410	30
426	20241213	130100	198968490	15420	15420	15420	15420	1
427	20241213	130000	198953070	15410	15420	15420	15410	10
428	20241213	125900	198798930	15420	15410	15420	15410	21
429	20241213	125800	198475300	15420	15420	15420	15420	1
430	20241213	125700	198459880	15420	15420	15420	15410	19
431	20241213	125600	198166960	15420	15420	15420	15420	2
432	20241213	125500	198136120	15420	15420	15420	15420	1
433	20241213	125400	198120700	15420	15410	15420	15410	23
434	20241213	125300	197766240	15410	15420	15420	15410	28
435	20241213	125200	197334740	15420	15420	15420	15420	4
436	20241213	125100	197273060	15420	15420	15420	15420	2
437	20241213	125000	197242220	15420	15420	15420	15420	2
438	20241213	124900	197211380	15410	15420	15420	15410	12
439	20241213	124800	197026430	15420	15420	15420	15420	1
440	20241213	124700	197011010	15420	15420	15420	15420	1
441	20241213	124600	196995590	15410	15420	15420	15410	10
442	20241213	124500	196841450	15420	15420	15420	15420	4
443	20241213	124400	196779770	15420	15410	15420	15410	46
444	20241213	124300	196070880	15410	15390	15410	15380	1072
445	20241213	124200	179572790	15390	15390	15390	15390	2
446	20241213	124100	179542010	15390	15370	15390	15370	341
447	20241213	124000	174297110	15370	15380	15380	15370	23
448	20241213	123900	173943560	15380	15370	15380	15370	8
449	20241213	123800	173820580	15380	15380	15380	15380	0
450	20241213	123700	173820580	15380	15370	15380	15370	22
451	20241213	123600	173482410	15380	15380	15380	15380	3
452	20241213	123500	173436270	15370	15380	15380	15370	25
453	20241213	123400	173051820	15370	15380	15380	15370	32
454	20241213	123300	172559720	15380	15370	15380	15370	20
455	20241213	123200	172252310	15380	15380	15380	15380	2
456	20241213	123100	172221550	15380	15380	15380	15370	11
457	20241213	123000	172052430	15380	15370	15380	15370	23
458	20241213	122900	171698890	15380	15380	15380	15380	0
459	20241213	122800	171698890	15380	15370	15380	15360	26
460	20241213	122700	171299300	15370	15370	15370	15370	0
461	20241213	122600	171299300	15370	15380	15380	15370	4
462	20241213	122500	171237800	15380	15380	15380	15380	2
463	20241213	122400	171207040	15370	15360	15370	15360	7
464	20241213	122300	171099510	15370	15370	15370	15370	17
465	20241213	122200	170838220	15370	15380	15380	15370	3
466	20241213	122100	170792090	15360	15360	15360	15360	1
467	20241213	122000	170776730	15370	15380	15380	15370	10
468	20241213	121900	170622990	15380	15370	15380	15370	21
469	20241213	121800	170300200	15380	15380	15380	15380	1
470	20241213	121700	170284820	15380	15370	15380	15370	4
471	20241213	121600	170223330	15380	15380	15380	15380	3
472	20241213	121500	170177190	15380	15390	15390	15380	21
473	20241213	121400	169854190	15390	15390	15390	15390	3
474	20241213	121300	169808020	15390	15390	15390	15390	1
475	20241213	121200	169792630	15380	15380	15380	15380	22
476	20241213	121100	169454270	15380	15380	15380	15380	3
477	20241213	121000	169408130	15390	15380	15390	15380	12
478	20241213	120900	169223510	15390	15390	15390	15340	1528
479	20241213	120800	145763120	15390	15390	15390	15380	21
480	20241213	120700	145440120	15390	15390	15390	15390	1
481	20241213	120600	145424730	15380	15380	15380	15380	6
482	20241213	120500	145332450	15390	15390	15390	15390	7
483	20241213	120400	145224720	15390	15390	15390	15390	0
484	20241213	120300	145224720	15390	15390	15390	15390	11
485	20241213	120200	145055430	15390	15390	15390	15390	3
486	20241213	120100	145009260	15380	15380	15380	15380	6
487	20241213	120000	144916980	15380	15390	15390	15380	21
488	20241213	115900	144593980	15390	15390	15390	15390	4
489	20241213	115800	144532420	15390	15380	15390	15380	18
490	20241213	115700	144255460	15380	15380	15380	15380	20
491	20241213	115600	143947860	15390	15390	15390	15390	2
492	20241213	115500	143917080	15360	15380	15380	15360	16
493	20241213	115400	143671190	15390	15390	15390	15390	2
494	20241213	115300	143640410	15390	15380	15390	15380	39
495	20241213	115200	143040580	15380	15380	15380	15380	1
496	20241213	115100	143025200	15380	15390	15390	15380	10
497	20241213	115000	142871350	15390	15390	15390	15390	10
498	20241213	114900	142717450	15390	15390	15390	15390	26
499	20241213	114800	142317310	15390	15390	15390	15390	1
500	20241213	114700	142301920	15380	15380	15380	15380	6
501	20241213	114600	142209640	15380	15380	15380	15380	19
502	20241213	114500	141917420	15390	15380	15390	15380	31
503	20241213	114400	141440630	15380	15380	15380	15380	0
504	20241213	114300	141440630	15380	15380	15380	15380	6
505	20241213	114200	141348350	15380	15400	15400	15380	5
506	20241213	114100	141271410	15380	15380	15380	15380	3
507	20241213	114000	141225270	15390	15390	15390	15390	3
508	20241213	113900	141179100	15400	15370	15400	15370	40
509	20241213	113800	140564240	15370	15380	15380	15370	1018
510	20241213	113700	124907580	15390	15390	15390	15390	6
511	20241213	113600	124815240	15400	15400	15400	15400	5
512	20241213	113500	124738240	15400	15400	15400	15400	0
513	20241213	113400	124738240	15400	15400	15400	15400	2
514	20241213	113300	124707440	15400	15390	15400	15390	8
515	20241213	113200	124584300	15400	15400	15400	15400	0
516	20241213	113100	124584300	15400	15400	15400	15400	11
517	20241213	113000	124414900	15400	15400	15400	15400	20
518	20241213	112900	124106900	15410	15410	15410	15410	1
519	20241213	112800	124091490	15410	15410	15410	15410	3
520	20241213	112700	124045260	15410	15400	15410	15400	4
521	20241213	112600	123983650	15400	15390	15400	15390	149
522	20241213	112500	121689220	15400	15400	15400	15400	11
523	20241213	112400	121519820	15390	15390	15390	15380	111
524	20241213	112300	119811720	15390	15390	15390	15390	0
525	20241213	112200	119811720	15390	15390	15390	15390	3
526	20241213	112100	119765550	15380	15380	15380	15380	26
527	20241213	112000	119365670	15390	15390	15390	15390	1
528	20241213	111900	119350280	15390	15380	15390	15380	12
529	20241213	111800	119165660	15390	15390	15390	15390	1
530	20241213	111700	119150270	15390	15390	15390	15390	1
531	20241213	111600	119134880	15390	15390	15390	15390	14
532	20241213	111500	118919420	15390	15400	15400	15390	7
533	20241213	111400	118811680	15400	15400	15400	15400	0
534	20241213	111300	118811680	15400	15400	15400	15400	7
535	20241213	111200	118703880	15410	15410	15410	15410	0
536	20241213	111100	118703880	15410	15420	15420	15410	6
537	20241213	111000	118611400	15420	15420	15420	15420	1
538	20241213	110900	118595980	15420	15400	15420	15400	106
539	20241213	110800	116962520	15400	15410	15410	15400	8
540	20241213	110700	116839300	15410	15390	15410	15390	40
541	20241213	110600	116223190	15390	15390	15390	15390	29
542	20241213	110500	115776880	15410	15400	15410	15400	47
543	20241213	110400	115052750	15390	15400	15400	15390	39
544	20241213	110300	114452210	15400	15400	15400	15400	22
545	20241213	110200	114113410	15400	15400	15400	15400	4
546	20241213	110100	114051810	15400	15400	15410	15400	16
547	20241213	110000	113805280	15400	15410	15410	15400	65
548	20241213	105900	112803660	15410	15410	15410	15410	4
549	20241213	105800	112742020	15410	15400	15410	15400	40
550	20241213	105700	112125740	15400	15400	15400	15400	3
551	20241213	105600	112079540	15390	15380	15390	15360	289
552	20241213	105500	107640030	15360	15370	15370	15360	19
553	20241213	105400	107348180	15360	15370	15370	15360	200
554	20241213	105300	104276160	15380	15360	15380	15360	46
555	20241213	105200	103569520	15360	15360	15360	15360	1
556	20241213	105100	103554160	15360	15360	15360	15360	0
557	20241213	105000	103554160	15360	15370	15370	15360	982
558	20241213	104900	88470630	15370	15360	15370	15360	35
559	20241213	104800	87932920	15360	15360	15360	15360	1
560	20241213	104700	87917560	15360	15360	15360	15360	5
561	20241213	104600	87840760	15360	15360	15360	15350	8
562	20241213	104500	87717940	15360	15360	15360	15360	10
563	20241213	104400	87564340	15360	15360	15360	15350	21
564	20241213	104300	87241820	15340	15340	15340	15340	0
565	20241213	104200	87241820	15340	15330	15340	15330	51
566	20241213	104100	86459550	15330	15330	15330	15330	18
567	20241213	104000	86183610	15340	15340	15340	15340	1
568	20241213	103900	86168270	15340	15330	15340	15330	5
569	20241213	103800	86091580	15330	15330	15330	15330	5
570	20241213	103700	86014930	15330	15330	15330	15330	19
571	20241213	103600	85723660	15340	15330	15340	15330	3
572	20241213	103500	85677650	15330	15330	15340	15330	7
573	20241213	103400	85570330	15340	15340	15340	15330	71
574	20241213	103300	84481840	15360	15360	15360	15360	2
575	20241213	103200	84451120	15360	15360	15360	15360	3
576	20241213	103100	84405040	15380	15380	15380	15380	1
577	20241213	103000	84389660	15380	15380	15380	15330	20
578	20241213	102900	84082960	15300	15300	15300	15300	0
579	20241213	102800	84082960	15300	15300	15300	15300	0
580	20241213	102700	84082960	15300	15320	15330	15300	1506
581	20241213	102600	61028450	15320	15380	15380	15320	16
582	20241213	102500	60783270	15380	15380	15380	15380	0
583	20241213	102400	60783270	15380	15380	15380	15380	0
584	20241213	102300	60783270	15380	15320	15380	15320	26
585	20241213	102200	60384890	15380	15380	15380	15380	0
586	20241213	102100	60384890	15380	15380	15380	15380	0
587	20241213	102000	60384890	15380	15380	15380	15380	1
588	20241213	101900	60369510	15320	15320	15320	15320	22
589	20241213	101800	60032470	15380	15380	15380	15380	1
590	20241213	101700	60017090	15330	15350	15350	15330	709
591	20241213	101600	49143000	15370	15370	15370	15370	1
592	20241213	101500	49127630	15380	15380	15380	15380	1
593	20241213	101400	49112250	15380	15380	15380	15380	1
594	20241213	101300	49096870	15400	15400	15400	15400	0
595	20241213	101200	49096870	15400	15400	15400	15400	0
596	20241213	101100	49096870	15400	15360	15400	15360	9
597	20241213	101000	48958590	15350	15390	15400	15350	1547
598	20241213	100900	25196420	15360	15360	15360	15360	3
599	20241213	100800	25150340	15400	15390	15400	15390	3
600	20241213	100700	25104160	15360	15360	15360	15360	13
601	20241213	100600	24904480	15350	15350	15350	15350	6
602	20241213	100500	24812380	15360	15360	15360	15360	7
603	20241213	100400	24704860	15360	15360	15360	15360	0
604	20241213	100300	24704860	15360	15360	15360	15360	0
605	20241213	100200	24704860	15360	15360	15360	15360	0
606	20241213	100100	24704860	15360	15360	15360	15350	49
607	20241213	100000	23952470	15360	15350	15360	15350	2
608	20241213	095900	23921760	15350	15350	15350	15350	5
609	20241213	095800	23845010	15360	15360	15360	15360	100
610	20241213	095700	22309010	15360	15360	15360	15360	0
611	20241213	095600	22309010	15360	15360	15360	15360	0
612	20241213	095500	22309010	15360	15360	15360	15360	6
613	20241213	095400	22216850	15350	15350	15350	15350	24
614	20241213	095300	21848450	15350	15350	15350	15350	7
615	20241213	095200	21741000	15350	15360	15360	15350	85
616	20241213	095100	20435460	15390	15390	15390	15390	1
617	20241213	095000	20420070	15410	15410	15410	15410	0
618	20241213	094900	20420070	15410	15400	15410	15400	42
619	20241213	094800	19773250	15400	15370	15400	15370	132
620	20241213	094700	17741990	15360	15360	15360	15360	25
621	20241213	094600	17357990	15360	15360	15380	15360	242
622	20241213	094500	13639320	15360	15360	15360	15360	0
623	20241213	094400	13639320	15360	15360	15360	15350	18
624	20241213	094300	13362900	15360	15340	15360	15340	47
625	20241213	094200	12641400	15340	15340	15340	15340	16
626	20241213	094100	12395960	15330	15330	15330	15330	74
627	20241213	094000	11261540	15340	15340	15340	15340	0
628	20241213	093900	11261540	15340	15340	15340	15340	0
629	20241213	093800	11261540	15340	15350	15350	15340	92
630	20241213	093700	9850240	15340	15340	15340	15340	0
631	20241213	093600	9850240	15340	15340	15340	15340	25
632	20241213	093500	9466740	15350	15350	15350	15350	118
633	20241213	093400	7655440	15350	15350	15350	15350	0
634	20241213	093300	7655440	15350	15350	15350	15350	1
635	20241213	093200	7640090	15340	15340	15340	15340	16
636	20241213	093100	7394650	15350	15350	15350	15350	0
637	20241213	093000	7394650	15350	15340	15350	15340	7
638	20241213	092900	7287260	15350	15350	15350	15350	0
639	20241213	092800	7287260	15350	15350	15350	15350	0
640	20241213	092700	7287260	15350	15350	15350	15350	0
641	20241213	092600	7287260	15350	15340	15350	15340	7
642	20241213	092500	7179870	15350	15350	15350	15350	141
643	20241213	092400	5015520	15360	15360	15360	15360	34
644	20241213	092300	4493280	15350	15350	15350	15350	10
645	20241213	092200	4339780	15350	15350	15350	15350	6
646	20241213	092100	4247680	15360	15360	15360	15360	1
647	20241213	092000	4232320	15350	15350	15350	15350	55
648	20241213	091900	3388070	15360	15350	15360	15350	6
649	20241213	091800	3295960	15360	15360	15360	15360	11
650	20241213	091700	3127000	15360	15360	15360	15360	1
651	20241213	091600	3111640	15350	15350	15350	15350	3
652	20241213	091500	3065590	15360	15360	15360	15360	2
653	20241213	091400	3034870	15370	15370	15370	15370	0
654	20241213	091300	3034870	15370	15350	15370	15350	29
655	20241213	091200	2589600	15320	15350	15350	15320	11
656	20241213	091100	2421050	15320	15320	15320	15320	0
657	20241213	091000	2421050	15320	15320	15320	15320	20
658	20241213	090900	2114650	15350	15350	15350	15350	0
659	20241213	090800	2114650	15350	15320	15350	15320	8
660	20241213	090700	1992060	15320	15320	15320	15320	74
661	20241213	090600	858380	15320	15320	15320	15320	19
662	20241213	090500	567300	15300	15300	15300	15300	3
663	20241213	090400	521400	15310	15310	15310	15310	6
664	20241213	090300	429540	15320	15320	15320	15320	1
665	20241213	090200	414220	15320	15320	15320	15320	0
666	20241213	090100	414220	15320	15320	15320	15320	1
667	20241213	090000	398900	15340	15350	15350	15340	26