KissMeData/034120/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191800	371032360	15160	15160	15160	15160	287
3	20241202	191700	371032360	15160	15160	15160	15160	0
4	20241202	191600	371032360	15160	15160	15160	15160	0
5	20241202	191500	371032360	15160	15160	15160	15160	0
6	20241202	191400	371032360	15160	15160	15160	15160	0
7	20241202	191300	371032360	15160	15160	15160	15160	0
8	20241202	191200	371032360	15160	15160	15160	15160	0
9	20241202	191100	371032360	15160	15160	15160	15160	0
10	20241202	191000	371032360	15160	15160	15160	15160	0
11	20241202	190900	371032360	15160	15160	15160	15160	0
12	20241202	190800	371032360	15160	15160	15160	15160	0
13	20241202	190700	371032360	15160	15160	15160	15160	0
14	20241202	190600	371032360	15160	15160	15160	15160	0
15	20241202	190500	371032360	15160	15160	15160	15160	0
16	20241202	190400	371032360	15160	15160	15160	15160	0
17	20241202	190300	371032360	15160	15160	15160	15160	0
18	20241202	190200	371032360	15160	15160	15160	15160	0
19	20241202	190100	371032360	15160	15160	15160	15160	0
20	20241202	190000	371032360	15160	15160	15160	15160	0
21	20241202	185900	371032360	15160	15160	15160	15160	0
22	20241202	185800	371032360	15160	15160	15160	15160	0
23	20241202	185700	371032360	15160	15160	15160	15160	0
24	20241202	185600	371032360	15160	15160	15160	15160	0
25	20241202	185500	371032360	15160	15160	15160	15160	0
26	20241202	185400	371032360	15160	15160	15160	15160	0
27	20241202	185300	371032360	15160	15160	15160	15160	0
28	20241202	185200	371032360	15160	15160	15160	15160	0
29	20241202	185100	371032360	15160	15160	15160	15160	0
30	20241202	185000	371032360	15160	15160	15160	15160	0
31	20241202	184900	371032360	15160	15160	15160	15160	0
32	20241202	184800	371032360	15160	15160	15160	15160	287
33	20241202	184700	371032360	15160	15160	15160	15160	0
34	20241202	184600	371032360	15160	15160	15160	15160	0
35	20241202	184500	371032360	15160	15160	15160	15160	0
36	20241202	184400	371032360	15160	15160	15160	15160	0
37	20241202	184300	371032360	15160	15160	15160	15160	0
38	20241202	184200	371032360	15160	15160	15160	15160	0
39	20241202	184100	371032360	15160	15160	15160	15160	0
40	20241202	184000	371032360	15160	15160	15160	15160	0
41	20241202	183900	371032360	15160	15160	15160	15160	0
42	20241202	183800	371032360	15160	15160	15160	15160	0
43	20241202	183700	371032360	15160	15160	15160	15160	0
44	20241202	183600	371032360	15160	15160	15160	15160	0
45	20241202	183500	371032360	15160	15160	15160	15160	0
46	20241202	183400	371032360	15160	15160	15160	15160	0
47	20241202	183300	371032360	15160	15160	15160	15160	0
48	20241202	183200	371032360	15160	15160	15160	15160	0
49	20241202	183100	371032360	15160	15160	15160	15160	0
50	20241202	183000	371032360	15160	15160	15160	15160	0
51	20241202	182900	371032360	15160	15160	15160	15160	0
52	20241202	182800	371032360	15160	15160	15160	15160	0
53	20241202	182700	371032360	15160	15160	15160	15160	0
54	20241202	182600	371032360	15160	15160	15160	15160	0
55	20241202	182500	371032360	15160	15160	15160	15160	0
56	20241202	182400	371032360	15160	15160	15160	15160	0
57	20241202	182300	371032360	15160	15160	15160	15160	0
58	20241202	182200	371032360	15160	15160	15160	15160	0
59	20241202	182100	371032360	15160	15160	15160	15160	0
60	20241202	182000	371032360	15160	15160	15160	15160	0
61	20241202	181900	371032360	15160	15160	15160	15160	0
62	20241202	181800	371032360	15160	15160	15160	15160	287
63	20241202	181700	371032360	15160	15160	15160	15160	0
64	20241202	181600	371032360	15160	15160	15160	15160	0
65	20241202	181500	371032360	15160	15160	15160	15160	0
66	20241202	181400	371032360	15160	15160	15160	15160	0
67	20241202	181300	371032360	15160	15160	15160	15160	0
68	20241202	181200	371032360	15160	15160	15160	15160	0
69	20241202	181100	371032360	15160	15160	15160	15160	0
70	20241202	181000	371032360	15160	15160	15160	15160	0
71	20241202	180900	371032360	15160	15160	15160	15160	0
72	20241202	180800	371032360	15160	15160	15160	15160	0
73	20241202	180700	371032360	15160	15160	15160	15160	0
74	20241202	180600	371032360	15160	15160	15160	15160	0
75	20241202	180500	371032360	15160	15160	15160	15160	0
76	20241202	180400	371032360	15160	15160	15160	15160	0
77	20241202	180300	371032360	15160	15160	15160	15160	0
78	20241202	180200	371032360	15160	15160	15160	15160	0
79	20241202	180100	371032360	15160	15160	15160	15160	0
80	20241202	180000	371032360	15160	15160	15160	15160	0
81	20241202	175900	371032360	15160	15160	15160	15160	0
82	20241202	175800	371032360	15160	15160	15160	15160	0
83	20241202	175700	371032360	15160	15160	15160	15160	0
84	20241202	175600	371032360	15160	15160	15160	15160	0
85	20241202	175500	371032360	15160	15160	15160	15160	0
86	20241202	175400	371032360	15160	15160	15160	15160	0
87	20241202	175300	371032360	15160	15160	15160	15160	0
88	20241202	175200	371032360	15160	15160	15160	15160	0
89	20241202	175100	371032360	15160	15160	15160	15160	0
90	20241202	175000	371032360	15160	15160	15160	15160	0
91	20241202	174900	371032360	15160	15160	15160	15160	0
92	20241202	174800	371032360	15160	15160	15160	15160	287
93	20241202	174700	371032360	15160	15160	15160	15160	0
94	20241202	174600	371032360	15160	15160	15160	15160	0
95	20241202	174500	371032360	15160	15160	15160	15160	0
96	20241202	174400	371032360	15160	15160	15160	15160	0
97	20241202	174300	371032360	15160	15160	15160	15160	0
98	20241202	174200	371032360	15160	15160	15160	15160	0
99	20241202	174100	371032360	15160	15160	15160	15160	0
100	20241202	174000	371032360	15160	15160	15160	15160	0
101	20241202	173900	371032360	15160	15160	15160	15160	0
102	20241202	173800	371032360	15160	15160	15160	15160	0
103	20241202	173700	371032360	15160	15160	15160	15160	0
104	20241202	173600	371032360	15160	15160	15160	15160	0
105	20241202	173500	371032360	15160	15160	15160	15160	0
106	20241202	173400	371032360	15160	15160	15160	15160	0
107	20241202	173300	371032360	15160	15160	15160	15160	0
108	20241202	173200	371032360	15160	15160	15160	15160	0
109	20241202	173100	371032360	15160	15160	15160	15160	0
110	20241202	173000	371032360	15160	15160	15160	15160	0
111	20241202	172900	371032360	15160	15160	15160	15160	0
112	20241202	172800	371032360	15160	15160	15160	15160	0
113	20241202	172700	371032360	15160	15160	15160	15160	0
114	20241202	172600	371032360	15160	15160	15160	15160	0
115	20241202	172500	371032360	15160	15160	15160	15160	0
116	20241202	172400	371032360	15160	15160	15160	15160	0
117	20241202	172300	371032360	15160	15160	15160	15160	0
118	20241202	172200	371032360	15160	15160	15160	15160	0
119	20241202	172100	371032360	15160	15160	15160	15160	0
120	20241202	172000	371032360	15160	15160	15160	15160	0
121	20241202	171900	371032360	15160	15160	15160	15160	0
122	20241202	171800	371032360	15160	15160	15160	15160	287
123	20241202	171700	371032360	15160	15160	15160	15160	0
124	20241202	171600	371032360	15160	15160	15160	15160	0
125	20241202	171500	371032360	15160	15160	15160	15160	0
126	20241202	171400	371032360	15160	15160	15160	15160	0
127	20241202	171300	371032360	15160	15160	15160	15160	0
128	20241202	171200	371032360	15160	15160	15160	15160	0
129	20241202	171100	371032360	15160	15160	15160	15160	0
130	20241202	171000	371032360	15160	15160	15160	15160	0
131	20241202	170900	371032360	15160	15160	15160	15160	0
132	20241202	170800	371032360	15160	15160	15160	15160	0
133	20241202	170700	371032360	15160	15160	15160	15160	0
134	20241202	170600	371032360	15160	15160	15160	15160	0
135	20241202	170500	371032360	15160	15160	15160	15160	0
136	20241202	170400	371032360	15160	15160	15160	15160	0
137	20241202	170300	371032360	15160	15160	15160	15160	0
138	20241202	170200	371032360	15160	15160	15160	15160	0
139	20241202	170100	371032360	15160	15160	15160	15160	0
140	20241202	170000	371032360	15160	15160	15160	15160	0
141	20241202	165900	371032360	15160	15160	15160	15160	0
142	20241202	165800	371032360	15160	15160	15160	15160	0
143	20241202	165700	371032360	15160	15160	15160	15160	0
144	20241202	165600	371032360	15160	15160	15160	15160	0
145	20241202	165500	371032360	15160	15160	15160	15160	0
146	20241202	165400	371032360	15160	15160	15160	15160	0
147	20241202	165300	371032360	15160	15160	15160	15160	0
148	20241202	165200	371032360	15160	15160	15160	15160	0
149	20241202	165100	371032360	15160	15160	15160	15160	0
150	20241202	165000	371032360	15160	15160	15160	15160	0
151	20241202	164900	371032360	15160	15160	15160	15160	0
152	20241202	164800	371032360	15160	15160	15160	15160	287
153	20241202	164700	371032360	15160	15160	15160	15160	0
154	20241202	164600	371032360	15160	15160	15160	15160	0
155	20241202	164500	371032360	15160	15160	15160	15160	0
156	20241202	164400	371032360	15160	15160	15160	15160	0
157	20241202	164300	371032360	15160	15160	15160	15160	0
158	20241202	164200	371032360	15160	15160	15160	15160	0
159	20241202	164100	371032360	15160	15160	15160	15160	0
160	20241202	164000	371032360	15160	15160	15160	15160	0
161	20241202	163900	371032360	15160	15160	15160	15160	0
162	20241202	163800	371032360	15160	15160	15160	15160	0
163	20241202	163700	371032360	15160	15160	15160	15160	0
164	20241202	163600	371032360	15160	15160	15160	15160	0
165	20241202	163500	371032360	15160	15160	15160	15160	0
166	20241202	163400	371032360	15160	15160	15160	15160	0
167	20241202	163300	371032360	15160	15160	15160	15160	0
168	20241202	163200	371032360	15160	15160	15160	15160	0
169	20241202	163100	371032360	15160	15160	15160	15160	0
170	20241202	163000	371032360	15160	15160	15160	15160	0
171	20241202	162900	371032360	15160	15160	15160	15160	0
172	20241202	162800	371032360	15160	15160	15160	15160	0
173	20241202	162700	371032360	15160	15160	15160	15160	0
174	20241202	162600	371032360	15160	15160	15160	15160	0
175	20241202	162500	371032360	15160	15160	15160	15160	0
176	20241202	162400	371032360	15160	15160	15160	15160	0
177	20241202	162300	371032360	15160	15160	15160	15160	0
178	20241202	162200	371032360	15160	15160	15160	15160	0
179	20241202	162100	371032360	15160	15160	15160	15160	0
180	20241202	162000	371032360	15160	15160	15160	15160	0
181	20241202	161900	371032360	15160	15160	15160	15160	0
182	20241202	161800	371032360	15160	15160	15160	15160	287
183	20241202	161700	371032360	15160	15160	15160	15160	0
184	20241202	161600	371032360	15160	15160	15160	15160	0
185	20241202	161500	371032360	15160	15160	15160	15160	0
186	20241202	161400	371032360	15160	15160	15160	15160	0
187	20241202	161300	371032360	15160	15160	15160	15160	0
188	20241202	161200	371032360	15160	15160	15160	15160	0
189	20241202	161100	371032360	15160	15160	15160	15160	0
190	20241202	161000	371032360	15160	15160	15160	15160	0
191	20241202	160900	371032360	15160	15160	15160	15160	0
192	20241202	160800	371032360	15160	15160	15160	15160	0
193	20241202	160700	371032360	15160	15160	15160	15160	0
194	20241202	160600	371032360	15160	15160	15160	15160	0
195	20241202	160500	371032360	15160	15160	15160	15160	0
196	20241202	160400	371032360	15160	15160	15160	15160	0
197	20241202	160300	371032360	15160	15160	15160	15160	0
198	20241202	160200	371032360	15160	15160	15160	15160	0
199	20241202	160100	371032360	15160	15160	15160	15160	0
200	20241202	160000	371032360	15160	15160	15160	15160	0
201	20241202	155900	371032360	15160	15160	15160	15160	0
202	20241202	155800	371032360	15160	15160	15160	15160	0
203	20241202	155700	371032360	15160	15160	15160	15160	0
204	20241202	155600	371032360	15160	15160	15160	15160	0
205	20241202	155500	371032360	15160	15160	15160	15160	0
206	20241202	155400	371032360	15160	15160	15160	15160	0
207	20241202	155300	371032360	15160	15160	15160	15160	0
208	20241202	155200	371032360	15160	15160	15160	15160	0
209	20241202	155100	371032360	15160	15160	15160	15160	0
210	20241202	155000	371032360	15160	15160	15160	15160	0
211	20241202	154900	371032360	15160	15160	15160	15160	0
212	20241202	154800	371032360	15160	15160	15160	15160	287
213	20241202	154700	371032360	15160	15160	15160	15160	0
214	20241202	154600	371032360	15160	15160	15160	15160	0
215	20241202	154500	371032360	15160	15160	15160	15160	0
216	20241202	154400	371032360	15160	15160	15160	15160	0
217	20241202	154300	371032360	15160	15160	15160	15160	0
218	20241202	154200	371032360	15160	15160	15160	15160	0
219	20241202	154100	371032360	15160	15160	15160	15160	0
220	20241202	154000	371032360	15160	15160	15160	15160	0
221	20241202	153900	371032360	15160	15160	15160	15160	0
222	20241202	153800	371032360	15160	15160	15160	15160	0
223	20241202	153700	371032360	15160	15160	15160	15160	0
224	20241202	153600	371032360	15160	15160	15160	15160	0
225	20241202	153500	371032360	15160	15160	15160	15160	0
226	20241202	153400	371032360	15160	15160	15160	15160	0
227	20241202	153300	371032360	15160	15160	15160	15160	0
228	20241202	153200	371032360	15160	15160	15160	15160	0
229	20241202	153100	371032360	15160	15160	15160	15160	0
230	20241202	153000	371032360	15160	15160	15160	15160	287
231	20241202	152900	366681440	15170	15170	15170	15170	0
232	20241202	152800	366681440	15170	15170	15170	15170	0
233	20241202	152700	366681440	15170	15170	15170	15170	0
234	20241202	152600	366681440	15170	15170	15170	15170	0
235	20241202	152500	366681440	15170	15170	15170	15170	0
236	20241202	152400	366681440	15170	15170	15170	15170	0
237	20241202	152300	366681440	15170	15170	15170	15170	0
238	20241202	152200	366681440	15170	15170	15170	15170	0
239	20241202	152100	366681440	15170	15170	15170	15170	0
240	20241202	152000	366681440	15170	15170	15170	15170	0
241	20241202	151900	366681440	15170	15170	15170	15170	0
242	20241202	151800	366681440	15170	15170	15170	15170	47
243	20241202	151700	365968450	15110	15110	15110	15110	1
244	20241202	151600	365953340	15110	15110	15110	15110	2
245	20241202	151500	365923120	15110	15110	15110	15110	0
246	20241202	151400	365923120	15110	15110	15110	15110	0
247	20241202	151300	365923120	15110	15110	15110	15110	0
248	20241202	151200	365923120	15110	15110	15110	15110	3
249	20241202	151100	365877790	15090	15100	15100	15080	315
250	20241202	151000	361124160	15100	15100	15100	15100	21
251	20241202	150900	360807060	15110	15110	15110	15110	1
252	20241202	150800	360791950	15110	15110	15110	15110	0
253	20241202	150700	360791950	15110	15110	15110	15110	1
254	20241202	150600	360776840	15100	15120	15120	15100	11
255	20241202	150500	360610720	15100	15100	15100	15100	0
256	20241202	150400	360610720	15100	15100	15100	15100	0
257	20241202	150300	360610720	15100	15100	15100	15100	0
258	20241202	150200	360610720	15100	15110	15110	15100	105
259	20241202	150100	359024720	15130	15130	15130	15130	0
260	20241202	150000	359024720	15130	15180	15180	15130	3
261	20241202	145900	358979280	15110	15110	15110	15110	73
262	20241202	145800	357876250	15110	15110	15110	15100	25
263	20241202	145700	357498720	15180	15180	15180	15180	0
264	20241202	145600	357498720	15180	15170	15180	15170	33
265	20241202	145500	356997940	15180	15180	15180	15180	0
266	20241202	145400	356997940	15180	15160	15180	15160	50
267	20241202	145300	356239190	15100	15100	15100	15100	15
268	20241202	145200	356012690	15100	15100	15100	15100	0
269	20241202	145100	356012690	15100	15090	15100	15090	7
270	20241202	145000	355907000	15090	15090	15090	15090	12
271	20241202	144900	355725920	15100	15090	15100	15090	64
272	20241202	144800	354759650	15090	15090	15090	15090	1
273	20241202	144700	354744560	15090	15100	15100	15090	56
274	20241202	144600	353899190	15100	15100	15100	15100	11
275	20241202	144500	353733090	15180	15180	15180	15180	0
276	20241202	144400	353733090	15180	15180	15180	15180	1
277	20241202	144300	353717910	15100	15090	15100	15090	32
278	20241202	144200	353234950	15100	15100	15100	15100	0
279	20241202	144100	353234950	15100	15100	15100	15100	8
280	20241202	144000	353114150	15110	15110	15110	15110	11
281	20241202	143900	352947940	15110	15110	15110	15110	13
282	20241202	143800	352751510	15110	15110	15110	15110	0
283	20241202	143700	352751510	15110	15110	15110	15110	11
284	20241202	143600	352585300	15110	15110	15110	15110	13
285	20241202	143500	352388870	15110	15110	15110	15110	0
286	20241202	143400	352388870	15110	15110	15110	15110	12
287	20241202	143300	352207550	15110	15110	15110	15110	12
288	20241202	143200	352026230	15180	15180	15180	15180	0
289	20241202	143100	352026230	15180	15120	15180	15120	20
290	20241202	143000	351723230	15120	15120	15120	15110	24
291	20241202	142900	351360570	15110	15110	15110	15110	2
292	20241202	142800	351330350	15110	15110	15110	15110	44
293	20241202	142700	350665510	15110	15110	15110	15110	675
294	20241202	142600	340466260	15110	15110	15110	15110	1
295	20241202	142500	340451150	15110	15110	15110	15110	16
296	20241202	142400	340209390	15110	15110	15110	15110	18
297	20241202	142300	339937410	15120	15110	15120	15110	2
298	20241202	142200	339907180	15110	15110	15110	15110	15
299	20241202	142100	339680530	15110	15110	15110	15110	36
300	20241202	142000	339136570	15120	15120	15120	15120	1
301	20241202	141900	339121450	15110	15110	15110	15110	0
302	20241202	141800	339121450	15110	15110	15110	15110	12
303	20241202	141700	338940130	15110	15110	15110	15110	20
304	20241202	141600	338637930	15110	15170	15170	15110	57
305	20241202	141500	337776250	15180	15180	15180	15180	3
306	20241202	141400	337730710	15190	15200	15200	15190	11
307	20241202	141300	337563520	15190	15200	15200	15190	65
308	20241202	141200	336575540	15200	15200	15200	15200	11
309	20241202	141100	336408340	15200	15140	15200	15140	260
310	20241202	141000	332458710	15090	15110	15180	15080	277
311	20241202	140900	328277870	15110	15100	15110	15100	32
312	20241202	140800	327794660	15100	15160	15160	15100	10
313	20241202	140700	327643270	15180	15180	15180	15180	0
314	20241202	140600	327643270	15180	15180	15180	15180	0
315	20241202	140500	327643270	15180	15170	15180	15170	366
316	20241202	140400	322087760	15180	15130	15180	15130	150
317	20241202	140300	319812530	15140	15110	15140	15110	100
318	20241202	140200	318299550	15130	15130	15130	15130	0
319	20241202	140100	318299550	15130	15090	15130	15090	304
320	20241202	140000	313709520	15100	15090	15100	15090	1000
321	20241202	135900	298610950	15100	15100	15100	15100	0
322	20241202	135800	298610950	15100	15090	15110	15090	4101
323	20241202	135700	236695650	15080	15080	15080	15080	0
324	20241202	135600	236695650	15080	15090	15090	15080	292
325	20241202	135500	232289480	15090	15090	15090	15090	13
326	20241202	135400	232093310	15090	15090	15090	15090	0
327	20241202	135300	232093310	15090	15090	15090	15090	11
328	20241202	135200	231927320	15090	15090	15090	15090	13
329	20241202	135100	231731150	15090	15090	15090	15090	1
330	20241202	135000	231716060	15090	15100	15100	15090	32
331	20241202	134900	231232970	15090	15090	15090	15090	23
332	20241202	134800	230885900	15100	15100	15100	15100	1
333	20241202	134700	230870800	15100	15100	15100	15100	1
334	20241202	134600	230855700	15100	15090	15100	15090	14
335	20241202	134500	230644420	15090	15090	15090	15090	13
336	20241202	134400	230448250	15100	15100	15100	15100	0
337	20241202	134300	230448250	15100	15110	15110	15100	11
338	20241202	134200	230282140	15100	15100	15100	15100	16
339	20241202	134100	230040540	15100	15100	15110	15100	82
340	20241202	134000	228802240	15090	15090	15090	15090	14
341	20241202	133900	228590980	15090	15090	15090	15090	12
342	20241202	133800	228409900	15090	15090	15090	15090	1
343	20241202	133700	228394810	15090	15090	15090	15090	12
344	20241202	133600	228213730	15080	15080	15080	15080	316
345	20241202	133500	223448450	15080	15080	15080	15080	131
346	20241202	133400	221472970	15080	15080	15080	15070	22
347	20241202	133300	221141320	15070	15070	15070	15070	85
348	20241202	133200	219860370	15070	15070	15070	15070	1
349	20241202	133100	219845300	15070	15070	15070	15070	11
350	20241202	133000	219679530	15080	15080	15080	15080	412
351	20241202	132900	213466570	15090	15090	15090	15090	259
352	20241202	132800	209558260	15090	15090	15090	15090	11
353	20241202	132700	209392270	15090	15090	15090	15090	13
354	20241202	132600	209196100	15090	15090	15090	15090	23
355	20241202	132500	208849030	15100	15090	15100	15090	19
356	20241202	132400	208562190	15100	15100	15100	15100	2
357	20241202	132300	208531990	15090	15110	15110	15090	173
358	20241202	132200	205920710	15110	15110	15110	15110	25
359	20241202	132100	205542960	15120	15120	15120	15120	7
360	20241202	132000	205437120	15140	15130	15140	15130	3
361	20241202	131900	205391720	15130	15130	15130	15130	1
362	20241202	131800	205376590	15120	15110	15120	15110	23
363	20241202	131700	205028940	15110	15120	15120	15110	28
364	20241202	131600	204605710	15100	15100	15100	15100	1
365	20241202	131500	204590610	15100	15100	15100	15100	12
366	20241202	131400	204409410	15120	15120	15120	15120	0
367	20241202	131300	204409410	15120	15120	15120	15120	12
368	20241202	131200	204227970	15100	15100	15100	15100	6
369	20241202	131100	204137370	15130	15130	15130	15130	7
370	20241202	131000	204031460	15100	15090	15100	15090	29
371	20241202	130900	203593620	15090	15100	15100	15090	108
372	20241202	130800	201963070	15100	15100	15110	15100	266
373	20241202	130700	197946360	15100	15100	15100	15100	67
374	20241202	130600	196934660	15110	15110	15110	15110	269
375	20241202	130500	192870070	15110	15110	15110	15110	20
376	20241202	130400	192567870	15110	15130	15130	15110	171
377	20241202	130300	189982340	15130	15130	15130	15130	20
378	20241202	130200	189679740	15130	15130	15130	15130	56
379	20241202	130100	188832460	15130	15130	15130	15130	13
380	20241202	130000	188635770	15130	15130	15130	15130	0
381	20241202	125900	188635770	15130	15130	15130	15130	11
382	20241202	125800	188469340	15140	15140	15140	15130	15
383	20241202	125700	188242360	15140	15130	15140	15130	2
384	20241202	125600	188212090	15130	15130	15130	15130	11
385	20241202	125500	188045660	15140	15130	15140	15130	14
386	20241202	125400	187833830	15130	15130	15130	15130	5
387	20241202	125300	187758180	15120	15130	15130	15120	19
388	20241202	125200	187470830	15130	15130	15130	15130	20
389	20241202	125100	187168230	15130	15130	15130	15130	6
390	20241202	125000	187077450	15130	15130	15130	15130	10
391	20241202	124900	186926150	15150	15150	15150	15150	20
392	20241202	124800	186623150	15160	15160	15160	15160	0
393	20241202	124700	186623150	15160	15160	15160	15160	55
394	20241202	124600	185789350	15130	15130	15130	15130	24
395	20241202	124500	185426230	15130	15130	15130	15130	12
396	20241202	124400	185244670	15130	15130	15130	15130	0
397	20241202	124300	185244670	15130	15130	15130	15130	61
398	20241202	124200	184321740	15130	15130	15130	15130	12
399	20241202	124100	184140180	15130	15130	15130	15130	1
400	20241202	124000	184125050	15120	15130	15130	15120	35
401	20241202	123900	183595610	15130	15130	15130	15130	2
402	20241202	123800	183565350	15130	15130	15130	15130	0
403	20241202	123700	183565350	15130	15130	15130	15130	17
404	20241202	123600	183308140	15130	15130	15130	15130	12
405	20241202	123500	183126580	15130	15130	15130	15130	1
406	20241202	123400	183111450	15130	15130	15130	15130	12
407	20241202	123300	182929890	15130	15130	15130	15130	11
408	20241202	123200	182763460	15130	15120	15130	15120	55
409	20241202	123100	181931690	15130	15130	15130	15130	1
410	20241202	123000	181916560	15130	15130	15130	15130	48
411	20241202	122900	181190320	15130	15130	15130	15130	13
412	20241202	122800	180993630	15130	15130	15130	15130	0
413	20241202	122700	180993630	15130	15130	15130	15130	12
414	20241202	122600	180812070	15130	15140	15140	15130	13
415	20241202	122500	180615370	15130	15130	15130	15130	2
416	20241202	122400	180585110	15130	15130	15130	15130	11
417	20241202	122300	180418680	15130	15130	15130	15130	12
418	20241202	122200	180237120	15130	15130	15130	15130	0
419	20241202	122100	180237120	15130	15130	15130	15130	24
420	20241202	122000	179874000	15110	15110	15110	15110	0
421	20241202	121900	179874000	15110	15110	15110	15110	4
422	20241202	121800	179813560	15100	15100	15100	15100	12
423	20241202	121700	179632360	15100	15100	15100	15100	35
424	20241202	121600	179103860	15110	15110	15110	15110	9
425	20241202	121500	178967870	15120	15120	15120	15120	0
426	20241202	121400	178967870	15120	15120	15120	15120	1
427	20241202	121300	178952750	15130	15110	15130	15110	13
428	20241202	121200	178756280	15170	15170	15170	15170	0
429	20241202	121100	178756280	15170	15170	15170	15170	0
430	20241202	121000	178756280	15170	15160	15170	15160	31
431	20241202	120900	178286160	15160	15160	15160	15160	1
432	20241202	120800	178271000	15160	15150	15160	15150	19
433	20241202	120700	177983130	15160	15130	15160	15130	125
434	20241202	120600	176089970	15140	15140	15140	15140	3
435	20241202	120500	176044550	15110	15100	15110	15100	34
436	20241202	120400	175531040	15110	15110	15110	15110	12
437	20241202	120300	175349720	15110	15110	15110	15110	0
438	20241202	120200	175349720	15110	15110	15110	15110	1
439	20241202	120100	175334610	15110	15120	15120	15110	23
440	20241202	120000	174987070	15110	15110	15110	15110	0
441	20241202	115900	174987070	15110	15120	15120	15110	14
442	20241202	115800	174775510	15110	15110	15110	15110	173
443	20241202	115700	172161480	15110	15110	15120	15110	74
444	20241202	115600	171043320	15120	15110	15120	15110	12
445	20241202	115500	170861970	15110	15110	15110	15110	24
446	20241202	115400	170499330	15120	15120	15120	15120	12
447	20241202	115300	170317890	15120	15120	15120	15120	22
448	20241202	115200	169985250	15120	15130	15130	15120	239
449	20241202	115100	166371220	15130	15130	15130	15130	12
450	20241202	115000	166189660	15130	15130	15130	15130	16
451	20241202	114900	165947580	15120	15110	15120	15110	25
452	20241202	114800	165569710	15110	15110	15110	15110	1
453	20241202	114700	165554600	15130	15130	15130	15130	2
454	20241202	114600	165524340	15140	15140	15140	15140	0
455	20241202	114500	165524340	15140	15100	15140	15100	56
456	20241202	114400	164678340	15100	15100	15100	15100	105
457	20241202	114300	163092840	15100	15100	15120	15100	91
458	20241202	114200	161718540	15100	15100	15100	15100	1
459	20241202	114100	161703440	15100	15120	15120	15100	300
460	20241202	114000	157170800	15120	15120	15120	15120	23
461	20241202	113900	156823040	15120	15120	15120	15120	0
462	20241202	113800	156823040	15120	15120	15120	15120	14
463	20241202	113700	156611360	15110	15120	15120	15110	29
464	20241202	113600	156173080	15120	15120	15120	15120	13
465	20241202	113500	155976520	15120	15110	15130	15110	46
466	20241202	113400	155281200	15120	15120	15120	15120	0
467	20241202	113300	155281200	15120	15110	15120	15110	6
468	20241202	113200	155190530	15130	15130	15130	15130	6
469	20241202	113100	155099750	15130	15130	15130	15130	4
470	20241202	113000	155039230	15130	15120	15130	15120	70
471	20241202	112900	153980140	15120	15110	15120	15110	34
472	20241202	112800	153466310	15090	15090	15090	15090	0
473	20241202	112700	153466310	15090	15090	15090	15090	4
474	20241202	112600	153405950	15120	15120	15120	15120	7
475	20241202	112500	153300110	15100	15090	15100	15090	16
476	20241202	112400	153058660	15100	15080	15100	15080	54
477	20241202	112300	152244290	15080	15090	15090	15080	18
478	20241202	112200	151972820	15080	15080	15080	15080	13
479	20241202	112100	151776780	15090	15090	15090	15090	3
480	20241202	112000	151731510	15090	15080	15090	15080	118
481	20241202	111900	149952060	15090	15090	15090	15090	6
482	20241202	111800	149861520	15090	15090	15090	15090	6
483	20241202	111700	149770980	15090	15090	15090	15090	30
484	20241202	111600	149318280	15090	15090	15090	15090	13
485	20241202	111500	149122110	15100	15100	15100	15100	97
486	20241202	111400	147657410	15100	15100	15100	15100	104
487	20241202	111300	146087010	15090	15080	15090	15080	13
488	20241202	111200	145890950	15090	15090	15090	15090	5
489	20241202	111100	145815500	15090	15090	15090	15090	92
490	20241202	111000	144427220	15100	15100	15100	15100	3
491	20241202	110900	144381920	15130	15130	15130	15130	0
492	20241202	110800	144381920	15130	15130	15130	15130	6
493	20241202	110700	144291140	15130	15090	15130	15090	44
494	20241202	110600	143626460	15100	15100	15100	15100	121
495	20241202	110500	141799360	15090	15090	15100	15090	23
496	20241202	110400	141452190	15090	15100	15100	15090	13
497	20241202	110300	141256010	15090	15090	15090	15090	11
498	20241202	110200	141090020	15100	15090	15100	15090	100
499	20241202	110100	139580690	15080	15100	15100	15080	38
500	20241202	110000	139007340	15100	15090	15100	15090	12
501	20241202	105900	138826250	15090	15090	15090	15090	0
502	20241202	105800	138826250	15090	15090	15090	15090	12
503	20241202	105700	138645170	15100	15090	15100	15090	12
504	20241202	105600	138464080	15080	15090	15100	15080	223
505	20241202	105500	135099010	15090	15080	15090	15080	45
506	20241202	105400	134420400	15080	15090	15090	15080	62
507	20241202	105300	133485330	15100	15100	15100	15100	0
508	20241202	105200	133485330	15100	15100	15100	15100	2
509	20241202	105100	133455130	15110	15110	15110	15110	1
510	20241202	105000	133440020	15130	15130	15130	15130	0
511	20241202	104900	133440020	15130	15130	15130	15130	0
512	20241202	104800	133440020	15130	15090	15130	15090	21
513	20241202	104700	133122440	15080	15080	15080	15080	21
514	20241202	104600	132805760	15080	15080	15080	15080	23
515	20241202	104500	132458920	15090	15090	15090	15090	11
516	20241202	104400	132292930	15100	15090	15100	15090	14
517	20241202	104300	132081660	15100	15090	15100	15090	106
518	20241202	104200	130482070	15090	15080	15090	15080	21
519	20241202	104100	130165280	15070	15090	15090	15070	2
520	20241202	104000	130135120	15070	15110	15110	15070	597
521	20241202	103900	121132570	15110	15110	15110	15110	13
522	20241202	103800	120936140	15120	15090	15120	15090	36
523	20241202	103700	120392560	15070	15100	15110	15070	254
524	20241202	103600	116561440	15100	15100	15100	15100	11
525	20241202	103500	116395340	15150	15150	15150	15150	1
526	20241202	103400	116380190	15150	15150	15150	15150	14
527	20241202	103300	116168090	15170	15170	15170	15170	0
528	20241202	103200	116168090	15170	15070	15170	15070	111
529	20241202	103100	114490780	15080	15070	15080	15070	17
530	20241202	103000	114234570	15070	15070	15070	15070	15
531	20241202	102900	114008520	15070	15070	15070	15070	2
532	20241202	102800	113978380	15080	15060	15080	15060	32
533	20241202	102700	113496440	15060	15080	15080	15060	86
534	20241202	102600	112200410	15070	15090	15090	15070	303
535	20241202	102500	107632640	15080	15080	15080	15080	23
536	20241202	102400	107285800	15090	15080	15090	15080	2
537	20241202	102300	107255630	15080	15080	15080	15070	36
538	20241202	102200	106712870	15070	15090	15090	15070	120
539	20241202	102100	104903190	15080	15080	15080	15070	126
540	20241202	102000	103004330	15070	15110	15110	15070	673
541	20241202	101900	92850490	15120	15110	15120	15110	22
542	20241202	101800	92518060	15120	15120	15120	15120	2
543	20241202	101700	92487820	15110	15130	15130	15100	371
544	20241202	101600	86881490	15130	15130	15140	15130	293
545	20241202	101500	82447580	15130	15130	15140	15130	8
546	20241202	101400	82326510	15130	15140	15140	15130	41
547	20241202	101300	81706080	15140	15160	15160	15140	123
548	20241202	101200	79843820	15140	15140	15140	15140	3
549	20241202	101100	79798400	15140	15160	15160	15140	55
550	20241202	101000	78965260	15150	15150	15150	15150	5
551	20241202	100900	78889510	15150	15160	15160	15150	153
552	20241202	100800	76571540	15160	15170	15170	15160	592
553	20241202	100700	67593370	15170	15180	15180	15170	69
554	20241202	100600	66546070	15180	15180	15180	15180	255
555	20241202	100500	62675170	15180	15180	15180	15180	2
556	20241202	100400	62644810	15180	15170	15180	15170	52
557	20241202	100300	61855720	15170	15170	15170	15170	96
558	20241202	100200	60399400	15170	15180	15180	15170	15
559	20241202	100100	60171720	15170	15170	15170	15170	74
560	20241202	100000	59049140	15180	15180	15180	15180	116
561	20241202	095900	57288260	15190	15190	15190	15190	121
562	20241202	095800	55450270	15200	15200	15200	15200	1
563	20241202	095700	55435070	15200	15200	15200	15200	200
564	20241202	095600	52395070	15190	15190	15190	15190	9
565	20241202	095500	52258360	15200	15200	15200	15200	11
566	20241202	095400	52091160	15200	15200	15200	15200	26
567	20241202	095300	51695960	15190	15190	15190	15190	0
568	20241202	095200	51695960	15190	15190	15190	15190	0
569	20241202	095100	51695960	15190	15190	15190	15190	14
570	20241202	095000	51483300	15200	15200	15200	15200	1
571	20241202	094900	51468100	15200	15200	15200	15200	0
572	20241202	094800	51468100	15200	15200	15200	15200	211
573	20241202	094700	48260900	15200	15190	15200	15180	111
574	20241202	094600	46573890	15200	15200	15200	15200	1
575	20241202	094500	46558690	15210	15210	15210	15210	1
576	20241202	094400	46543480	15180	15170	15180	15170	10
577	20241202	094300	46391770	15170	15170	15170	15170	176
578	20241202	094200	43721850	15170	15170	15170	15170	0
579	20241202	094100	43721850	15170	15170	15170	15170	58
580	20241202	094000	42841990	15170	15160	15170	15160	2
581	20241202	093900	42811660	15160	15160	15160	15160	30
582	20241202	093800	42356860	15170	15170	15170	15170	10
583	20241202	093700	42205160	15170	15170	15170	15160	3
584	20241202	093600	42159660	15170	15170	15170	15170	17
585	20241202	093500	41901770	15170	15170	15170	15170	9
586	20241202	093400	41765240	15170	15170	15170	15170	20
587	20241202	093300	41461840	15160	15170	15170	15160	41
588	20241202	093200	40840160	15170	15180	15180	15170	86
589	20241202	093100	39535010	15180	15180	15180	15180	15
590	20241202	093000	39307310	15180	15180	15180	15180	32
591	20241202	092900	38821550	15180	15210	15210	15180	897
592	20241202	092800	25194360	15210	15210	15210	15210	147
593	20241202	092700	22958490	15210	15210	15210	15210	107
594	20241202	092600	21331020	15220	15220	15220	15220	60
595	20241202	092500	20417820	15210	15210	15210	15210	2
596	20241202	092400	20387400	15210	15210	15210	15210	70
597	20241202	092300	19322700	15220	15230	15230	15220	70
598	20241202	092200	18257020	15240	15240	15240	15240	10
599	20241202	092100	18104620	15250	15250	15250	15250	2
600	20241202	092000	18074120	15250	15260	15260	15250	52
601	20241202	091900	17281110	15250	15280	15280	15250	304
602	20241202	091800	12642040	15290	15290	15290	15290	15
603	20241202	091700	12412690	15290	15290	15290	15290	57
604	20241202	091600	11541160	15300	15300	15300	15300	162
605	20241202	091500	9062560	15310	15310	15310	15310	37
606	20241202	091400	8496090	15320	15330	15330	15320	24
607	20241202	091300	8128400	15320	15320	15320	15320	39
608	20241202	091200	7530920	15310	15310	15310	15310	0
609	20241202	091100	7530920	15310	15310	15310	15310	0
610	20241202	091000	7530920	15310	15310	15310	15310	197
611	20241202	090900	4514850	15310	15310	15310	15310	10
612	20241202	090800	4361750	15310	15310	15310	15300	65
613	20241202	090700	3367060	15320	15320	15320	15320	13
614	20241202	090600	3167900	15320	15330	15330	15320	7
615	20241202	090500	3060650	15340	15350	15350	15340	7
616	20241202	090400	2953250	15360	15370	15370	15360	2
617	20241202	090300	2922520	15310	15310	15310	15310	1
618	20241202	090200	2907210	15370	15370	15370	15370	3
619	20241202	090100	2861100	15300	15300	15300	15300	32
620	20241202	090000	2371500	15300	15300	15300	15300	155