KissMeData/143240/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202900	243258890	15480	15480	15480	15480	269
3	20241210	202800	243258890	15480	15480	15480	15480	0
4	20241210	202700	243258890	15480	15480	15480	15480	0
5	20241210	202600	243258890	15480	15480	15480	15480	0
6	20241210	202500	243258890	15480	15480	15480	15480	0
7	20241210	202400	243258890	15480	15480	15480	15480	0
8	20241210	202300	243258890	15480	15480	15480	15480	0
9	20241210	202200	243258890	15480	15480	15480	15480	0
10	20241210	202100	243258890	15480	15480	15480	15480	0
11	20241210	202000	243258890	15480	15480	15480	15480	0
12	20241210	201900	243258890	15480	15480	15480	15480	0
13	20241210	201800	243258890	15480	15480	15480	15480	0
14	20241210	201700	243258890	15480	15480	15480	15480	0
15	20241210	201600	243258890	15480	15480	15480	15480	0
16	20241210	201500	243258890	15480	15480	15480	15480	0
17	20241210	201400	243258890	15480	15480	15480	15480	0
18	20241210	201300	243258890	15480	15480	15480	15480	0
19	20241210	201200	243258890	15480	15480	15480	15480	0
20	20241210	201100	243258890	15480	15480	15480	15480	0
21	20241210	201000	243258890	15480	15480	15480	15480	0
22	20241210	200900	243258890	15480	15480	15480	15480	0
23	20241210	200800	243258890	15480	15480	15480	15480	0
24	20241210	200700	243258890	15480	15480	15480	15480	0
25	20241210	200600	243258890	15480	15480	15480	15480	0
26	20241210	200500	243258890	15480	15480	15480	15480	0
27	20241210	200400	243258890	15480	15480	15480	15480	0
28	20241210	200300	243258890	15480	15480	15480	15480	0
29	20241210	200200	243258890	15480	15480	15480	15480	0
30	20241210	200100	243258890	15480	15480	15480	15480	0
31	20241210	200000	243258890	15480	15480	15480	15480	0
32	20241210	195900	243258890	15480	15480	15480	15480	269
33	20241210	195800	243258890	15480	15480	15480	15480	0
34	20241210	195700	243258890	15480	15480	15480	15480	0
35	20241210	195600	243258890	15480	15480	15480	15480	0
36	20241210	195500	243258890	15480	15480	15480	15480	0
37	20241210	195400	243258890	15480	15480	15480	15480	0
38	20241210	195300	243258890	15480	15480	15480	15480	0
39	20241210	195200	243258890	15480	15480	15480	15480	0
40	20241210	195100	243258890	15480	15480	15480	15480	0
41	20241210	195000	243258890	15480	15480	15480	15480	0
42	20241210	194900	243258890	15480	15480	15480	15480	0
43	20241210	194800	243258890	15480	15480	15480	15480	0
44	20241210	194700	243258890	15480	15480	15480	15480	0
45	20241210	194600	243258890	15480	15480	15480	15480	0
46	20241210	194500	243258890	15480	15480	15480	15480	0
47	20241210	194400	243258890	15480	15480	15480	15480	0
48	20241210	194300	243258890	15480	15480	15480	15480	0
49	20241210	194200	243258890	15480	15480	15480	15480	0
50	20241210	194100	243258890	15480	15480	15480	15480	0
51	20241210	194000	243258890	15480	15480	15480	15480	0
52	20241210	193900	243258890	15480	15480	15480	15480	0
53	20241210	193800	243258890	15480	15480	15480	15480	0
54	20241210	193700	243258890	15480	15480	15480	15480	0
55	20241210	193600	243258890	15480	15480	15480	15480	0
56	20241210	193500	243258890	15480	15480	15480	15480	0
57	20241210	193400	243258890	15480	15480	15480	15480	0
58	20241210	193300	243258890	15480	15480	15480	15480	0
59	20241210	193200	243258890	15480	15480	15480	15480	0
60	20241210	193100	243258890	15480	15480	15480	15480	0
61	20241210	193000	243258890	15480	15480	15480	15480	0
62	20241210	192900	243258890	15480	15480	15480	15480	269
63	20241210	192800	243258890	15480	15480	15480	15480	0
64	20241210	192700	243258890	15480	15480	15480	15480	0
65	20241210	192600	243258890	15480	15480	15480	15480	0
66	20241210	192500	243258890	15480	15480	15480	15480	0
67	20241210	192400	243258890	15480	15480	15480	15480	0
68	20241210	192300	243258890	15480	15480	15480	15480	0
69	20241210	192200	243258890	15480	15480	15480	15480	0
70	20241210	192100	243258890	15480	15480	15480	15480	0
71	20241210	192000	243258890	15480	15480	15480	15480	0
72	20241210	191900	243258890	15480	15480	15480	15480	0
73	20241210	191800	243258890	15480	15480	15480	15480	0
74	20241210	191700	243258890	15480	15480	15480	15480	0
75	20241210	191600	243258890	15480	15480	15480	15480	0
76	20241210	191500	243258890	15480	15480	15480	15480	0
77	20241210	191400	243258890	15480	15480	15480	15480	0
78	20241210	191300	243258890	15480	15480	15480	15480	0
79	20241210	191200	243258890	15480	15480	15480	15480	0
80	20241210	191100	243258890	15480	15480	15480	15480	0
81	20241210	191000	243258890	15480	15480	15480	15480	0
82	20241210	190900	243258890	15480	15480	15480	15480	0
83	20241210	190800	243258890	15480	15480	15480	15480	0
84	20241210	190700	243258890	15480	15480	15480	15480	0
85	20241210	190600	243258890	15480	15480	15480	15480	0
86	20241210	190500	243258890	15480	15480	15480	15480	0
87	20241210	190400	243258890	15480	15480	15480	15480	0
88	20241210	190300	243258890	15480	15480	15480	15480	0
89	20241210	190200	243258890	15480	15480	15480	15480	0
90	20241210	190100	243258890	15480	15480	15480	15480	0
91	20241210	190000	243258890	15480	15480	15480	15480	0
92	20241210	185900	243258890	15480	15480	15480	15480	269
93	20241210	185800	243258890	15480	15480	15480	15480	0
94	20241210	185700	243258890	15480	15480	15480	15480	0
95	20241210	185600	243258890	15480	15480	15480	15480	0
96	20241210	185500	243258890	15480	15480	15480	15480	0
97	20241210	185400	243258890	15480	15480	15480	15480	0
98	20241210	185300	243258890	15480	15480	15480	15480	0
99	20241210	185200	243258890	15480	15480	15480	15480	0
100	20241210	185100	243258890	15480	15480	15480	15480	0
101	20241210	185000	243258890	15480	15480	15480	15480	0
102	20241210	184900	243258890	15480	15480	15480	15480	0
103	20241210	184800	243258890	15480	15480	15480	15480	0
104	20241210	184700	243258890	15480	15480	15480	15480	0
105	20241210	184600	243258890	15480	15480	15480	15480	0
106	20241210	184500	243258890	15480	15480	15480	15480	0
107	20241210	184400	243258890	15480	15480	15480	15480	0
108	20241210	184300	243258890	15480	15480	15480	15480	0
109	20241210	184200	243258890	15480	15480	15480	15480	0
110	20241210	184100	243258890	15480	15480	15480	15480	0
111	20241210	184000	243258890	15480	15480	15480	15480	0
112	20241210	183900	243258890	15480	15480	15480	15480	0
113	20241210	183800	243258890	15480	15480	15480	15480	0
114	20241210	183700	243258890	15480	15480	15480	15480	0
115	20241210	183600	243258890	15480	15480	15480	15480	0
116	20241210	183500	243258890	15480	15480	15480	15480	0
117	20241210	183400	243258890	15480	15480	15480	15480	0
118	20241210	183300	243258890	15480	15480	15480	15480	0
119	20241210	183200	243258890	15480	15480	15480	15480	0
120	20241210	183100	243258890	15480	15480	15480	15480	0
121	20241210	183000	243258890	15480	15480	15480	15480	0
122	20241210	182900	243258890	15480	15480	15480	15480	269
123	20241210	182800	243258890	15480	15480	15480	15480	0
124	20241210	182700	243258890	15480	15480	15480	15480	0
125	20241210	182600	243258890	15480	15480	15480	15480	0
126	20241210	182500	243258890	15480	15480	15480	15480	0
127	20241210	182400	243258890	15480	15480	15480	15480	0
128	20241210	182300	243258890	15480	15480	15480	15480	0
129	20241210	182200	243258890	15480	15480	15480	15480	0
130	20241210	182100	243258890	15480	15480	15480	15480	0
131	20241210	182000	243258890	15480	15480	15480	15480	0
132	20241210	181900	243258890	15480	15480	15480	15480	0
133	20241210	181800	243258890	15480	15480	15480	15480	0
134	20241210	181700	243258890	15480	15480	15480	15480	0
135	20241210	181600	243258890	15480	15480	15480	15480	0
136	20241210	181500	243258890	15480	15480	15480	15480	0
137	20241210	181400	243258890	15480	15480	15480	15480	0
138	20241210	181300	243258890	15480	15480	15480	15480	0
139	20241210	181200	243258890	15480	15480	15480	15480	0
140	20241210	181100	243258890	15480	15480	15480	15480	0
141	20241210	181000	243258890	15480	15480	15480	15480	0
142	20241210	180900	243258890	15480	15480	15480	15480	0
143	20241210	180800	243258890	15480	15480	15480	15480	0
144	20241210	180700	243258890	15480	15480	15480	15480	0
145	20241210	180600	243258890	15480	15480	15480	15480	0
146	20241210	180500	243258890	15480	15480	15480	15480	0
147	20241210	180400	243258890	15480	15480	15480	15480	0
148	20241210	180300	243258890	15480	15480	15480	15480	0
149	20241210	180200	243258890	15480	15480	15480	15480	0
150	20241210	180100	243258890	15480	15480	15480	15480	0
151	20241210	180000	243258890	15480	15480	15480	15480	0
152	20241210	175900	243258890	15480	15480	15480	15480	269
153	20241210	175800	243258890	15480	15480	15480	15480	0
154	20241210	175700	243258890	15480	15480	15480	15480	0
155	20241210	175600	243258890	15480	15480	15480	15480	0
156	20241210	175500	243258890	15480	15480	15480	15480	0
157	20241210	175400	243258890	15480	15480	15480	15480	0
158	20241210	175300	243258890	15480	15480	15480	15480	0
159	20241210	175200	243258890	15480	15480	15480	15480	0
160	20241210	175100	243258890	15480	15480	15480	15480	0
161	20241210	175000	243258890	15480	15480	15480	15480	0
162	20241210	174900	243258890	15480	15480	15480	15480	0
163	20241210	174800	243258890	15480	15480	15480	15480	0
164	20241210	174700	243258890	15480	15480	15480	15480	0
165	20241210	174600	243258890	15480	15480	15480	15480	0
166	20241210	174500	243258890	15480	15480	15480	15480	0
167	20241210	174400	243258890	15480	15480	15480	15480	0
168	20241210	174300	243258890	15480	15480	15480	15480	0
169	20241210	174200	243258890	15480	15480	15480	15480	0
170	20241210	174100	243258890	15480	15480	15480	15480	0
171	20241210	174000	243258890	15480	15480	15480	15480	0
172	20241210	173900	243258890	15480	15480	15480	15480	0
173	20241210	173800	243258890	15480	15480	15480	15480	0
174	20241210	173700	243258890	15480	15480	15480	15480	0
175	20241210	173600	243258890	15480	15480	15480	15480	0
176	20241210	173500	243258890	15480	15480	15480	15480	0
177	20241210	173400	243258890	15480	15480	15480	15480	0
178	20241210	173300	243258890	15480	15480	15480	15480	0
179	20241210	173200	243258890	15480	15480	15480	15480	0
180	20241210	173100	243258890	15480	15480	15480	15480	0
181	20241210	173000	243258890	15480	15480	15480	15480	0
182	20241210	172900	243258890	15480	15480	15480	15480	269
183	20241210	172800	243258890	15480	15480	15480	15480	0
184	20241210	172700	243258890	15480	15480	15480	15480	0
185	20241210	172600	243258890	15480	15480	15480	15480	0
186	20241210	172500	243258890	15480	15480	15480	15480	0
187	20241210	172400	243258890	15480	15480	15480	15480	0
188	20241210	172300	243258890	15480	15480	15480	15480	0
189	20241210	172200	243258890	15480	15480	15480	15480	0
190	20241210	172100	243258890	15480	15480	15480	15480	0
191	20241210	172000	243258890	15480	15480	15480	15480	0
192	20241210	171900	243258890	15480	15480	15480	15480	0
193	20241210	171800	243258890	15480	15480	15480	15480	0
194	20241210	171700	243258890	15480	15480	15480	15480	0
195	20241210	171600	243258890	15480	15480	15480	15480	0
196	20241210	171500	243258890	15480	15480	15480	15480	0
197	20241210	171400	243258890	15480	15480	15480	15480	0
198	20241210	171300	243258890	15480	15480	15480	15480	0
199	20241210	171200	243258890	15480	15480	15480	15480	0
200	20241210	171100	243258890	15480	15480	15480	15480	0
201	20241210	171000	243258890	15480	15480	15480	15480	0
202	20241210	170900	243258890	15480	15480	15480	15480	0
203	20241210	170800	243258890	15480	15480	15480	15480	0
204	20241210	170700	243258890	15480	15480	15480	15480	0
205	20241210	170600	243258890	15480	15480	15480	15480	0
206	20241210	170500	243258890	15480	15480	15480	15480	0
207	20241210	170400	243258890	15480	15480	15480	15480	0
208	20241210	170300	243258890	15480	15480	15480	15480	0
209	20241210	170200	243258890	15480	15480	15480	15480	0
210	20241210	170100	243258890	15480	15480	15480	15480	0
211	20241210	170000	243258890	15480	15480	15480	15480	0
212	20241210	165900	243258890	15480	15480	15480	15480	269
213	20241210	165800	243258890	15480	15480	15480	15480	0
214	20241210	165700	243258890	15480	15480	15480	15480	0
215	20241210	165600	243258890	15480	15480	15480	15480	0
216	20241210	165500	243258890	15480	15480	15480	15480	0
217	20241210	165400	243258890	15480	15480	15480	15480	0
218	20241210	165300	243258890	15480	15480	15480	15480	0
219	20241210	165200	243258890	15480	15480	15480	15480	0
220	20241210	165100	243258890	15480	15480	15480	15480	0
221	20241210	165000	243258890	15480	15480	15480	15480	0
222	20241210	164900	243258890	15480	15480	15480	15480	0
223	20241210	164800	243258890	15480	15480	15480	15480	0
224	20241210	164700	243258890	15480	15480	15480	15480	0
225	20241210	164600	243258890	15480	15480	15480	15480	0
226	20241210	164500	243258890	15480	15480	15480	15480	0
227	20241210	164400	243258890	15480	15480	15480	15480	0
228	20241210	164300	243258890	15480	15480	15480	15480	0
229	20241210	164200	243258890	15480	15480	15480	15480	0
230	20241210	164100	243258890	15480	15480	15480	15480	0
231	20241210	164000	243258890	15480	15480	15480	15480	0
232	20241210	163900	243258890	15480	15480	15480	15480	0
233	20241210	163800	243258890	15480	15480	15480	15480	0
234	20241210	163700	243258890	15480	15480	15480	15480	0
235	20241210	163600	243258890	15480	15480	15480	15480	0
236	20241210	163500	243258890	15480	15480	15480	15480	0
237	20241210	163400	243258890	15480	15480	15480	15480	0
238	20241210	163300	243258890	15480	15480	15480	15480	0
239	20241210	163200	243258890	15480	15480	15480	15480	0
240	20241210	163100	243258890	15480	15480	15480	15480	0
241	20241210	163000	243258890	15480	15480	15480	15480	0
242	20241210	162900	243258890	15480	15480	15480	15480	269
243	20241210	162800	243258890	15480	15480	15480	15480	0
244	20241210	162700	243258890	15480	15480	15480	15480	0
245	20241210	162600	243258890	15480	15480	15480	15480	0
246	20241210	162500	243258890	15480	15480	15480	15480	0
247	20241210	162400	243258890	15480	15480	15480	15480	0
248	20241210	162300	243258890	15480	15480	15480	15480	0
249	20241210	162200	243258890	15480	15480	15480	15480	0
250	20241210	162100	243258890	15480	15480	15480	15480	0
251	20241210	162000	243258890	15480	15480	15480	15480	0
252	20241210	161900	243258890	15480	15480	15480	15480	0
253	20241210	161800	243258890	15480	15480	15480	15480	0
254	20241210	161700	243258890	15480	15480	15480	15480	0
255	20241210	161600	243258890	15480	15480	15480	15480	0
256	20241210	161500	243258890	15480	15480	15480	15480	0
257	20241210	161400	243258890	15480	15480	15480	15480	0
258	20241210	161300	243258890	15480	15480	15480	15480	0
259	20241210	161200	243258890	15480	15480	15480	15480	0
260	20241210	161100	243258890	15480	15480	15480	15480	0
261	20241210	161000	243258890	15480	15480	15480	15480	0
262	20241210	160900	243258890	15480	15480	15480	15480	0
263	20241210	160800	243258890	15480	15480	15480	15480	0
264	20241210	160700	243258890	15480	15480	15480	15480	0
265	20241210	160600	243258890	15480	15480	15480	15480	0
266	20241210	160500	243258890	15480	15480	15480	15480	0
267	20241210	160400	243258890	15480	15480	15480	15480	0
268	20241210	160300	243258890	15480	15480	15480	15480	0
269	20241210	160200	243258890	15480	15480	15480	15480	0
270	20241210	160100	243258890	15480	15480	15480	15480	0
271	20241210	160000	243258890	15480	15480	15480	15480	0
272	20241210	155900	243258890	15480	15480	15480	15480	269
273	20241210	155800	243258890	15480	15480	15480	15480	0
274	20241210	155700	243258890	15480	15480	15480	15480	0
275	20241210	155600	243258890	15480	15480	15480	15480	0
276	20241210	155500	243258890	15480	15480	15480	15480	0
277	20241210	155400	243258890	15480	15480	15480	15480	0
278	20241210	155300	243258890	15480	15480	15480	15480	0
279	20241210	155200	243258890	15480	15480	15480	15480	0
280	20241210	155100	243258890	15480	15480	15480	15480	0
281	20241210	155000	243258890	15480	15480	15480	15480	0
282	20241210	154900	243258890	15480	15480	15480	15480	0
283	20241210	154800	243258890	15480	15480	15480	15480	0
284	20241210	154700	243258890	15480	15480	15480	15480	0
285	20241210	154600	243258890	15480	15480	15480	15480	0
286	20241210	154500	243258890	15480	15480	15480	15480	0
287	20241210	154400	243258890	15480	15480	15480	15480	0
288	20241210	154300	243258890	15480	15480	15480	15480	0
289	20241210	154200	243258890	15480	15480	15480	15480	0
290	20241210	154100	243258890	15480	15480	15480	15480	0
291	20241210	154000	243258890	15480	15480	15480	15480	0
292	20241210	153900	243258890	15480	15480	15480	15480	0
293	20241210	153800	243258890	15480	15480	15480	15480	0
294	20241210	153700	243258890	15480	15480	15480	15480	0
295	20241210	153600	243258890	15480	15480	15480	15480	0
296	20241210	153500	243258890	15480	15480	15480	15480	0
297	20241210	153400	243258890	15480	15480	15480	15480	0
298	20241210	153300	243258890	15480	15480	15480	15480	0
299	20241210	153200	243258890	15480	15480	15480	15480	0
300	20241210	153100	243258890	15480	15480	15480	15480	0
301	20241210	153000	243258890	15480	15480	15480	15480	269
302	20241210	152900	239094770	15500	15500	15500	15500	0
303	20241210	152800	239094770	15500	15500	15500	15500	0
304	20241210	152700	239094770	15500	15500	15500	15500	0
305	20241210	152600	239094770	15500	15500	15500	15500	0
306	20241210	152500	239094770	15500	15500	15500	15500	0
307	20241210	152400	239094770	15500	15500	15500	15500	0
308	20241210	152300	239094770	15500	15500	15500	15500	0
309	20241210	152200	239094770	15500	15500	15500	15500	0
310	20241210	152100	239094770	15500	15500	15500	15500	0
311	20241210	152000	239094770	15500	15500	15500	15500	0
312	20241210	151900	239094770	15500	15540	15540	15500	96
313	20241210	151800	237605100	15540	15540	15540	15500	89
314	20241210	151700	236223720	15540	15540	15540	15540	15
315	20241210	151600	235990620	15540	15530	15540	15530	46
316	20241210	151500	235275870	15540	15540	15540	15540	9
317	20241210	151400	235136010	15530	15540	15540	15530	19
318	20241210	151300	234840910	15540	15550	15550	15540	12
319	20241210	151200	234654350	15550	15560	15560	15540	41
320	20241210	151100	234016820	15560	15560	15560	15560	0
321	20241210	151000	234016820	15560	15530	15560	15530	18
322	20241210	150900	233737070	15540	15550	15560	15530	14
323	20241210	150800	233519290	15530	15560	15560	15530	4
324	20241210	150700	233457110	15520	15520	15520	15520	0
325	20241210	150600	233457110	15520	15520	15520	15520	0
326	20241210	150500	233457110	15520	15520	15520	15520	0
327	20241210	150400	233457110	15520	15520	15520	15520	5
328	20241210	150300	233379510	15520	15520	15520	15520	9
329	20241210	150200	233239830	15520	15520	15520	15520	0
330	20241210	150100	233239830	15520	15520	15520	15520	17
331	20241210	150000	232975990	15520	15510	15560	15510	42
332	20241210	145900	232324130	15500	15510	15510	15500	27
333	20241210	145800	231905530	15510	15510	15510	15510	0
334	20241210	145700	231905530	15510	15510	15510	15510	9
335	20241210	145600	231765940	15510	15510	15510	15510	17
336	20241210	145500	231502270	15520	15520	15520	15520	0
337	20241210	145400	231502270	15520	15520	15520	15520	0
338	20241210	145300	231502270	15520	15520	15520	15520	1
339	20241210	145200	231486750	15520	15520	15520	15520	0
340	20241210	145100	231486750	15520	15520	15520	15520	0
341	20241210	145000	231486750	15520	15520	15520	15520	0
342	20241210	144900	231486750	15520	15520	15520	15520	0
343	20241210	144800	231486750	15520	15520	15530	15520	21
344	20241210	144700	231160780	15560	15520	15560	15520	70
345	20241210	144600	230073260	15520	15580	15580	15490	468
346	20241210	144500	222800970	15580	15580	15580	15580	1
347	20241210	144400	222785390	15590	15590	15590	15590	0
348	20241210	144300	222785390	15590	15580	15590	15580	69
349	20241210	144200	221710350	15580	15560	15580	15560	5
350	20241210	144100	221632530	15580	15580	15580	15580	0
351	20241210	144000	221632530	15580	15570	15580	15570	90
352	20241210	143900	220231170	15590	15590	15590	15590	0
353	20241210	143800	220231170	15590	15590	15590	15590	3
354	20241210	143700	220184400	15570	15560	15570	15560	22
355	20241210	143600	219842060	15530	15530	15530	15530	2
356	20241210	143500	219811000	15560	15560	15560	15560	0
357	20241210	143400	219811000	15560	15560	15560	15560	0
358	20241210	143300	219811000	15560	15560	15560	15560	0
359	20241210	143200	219811000	15560	15600	15610	15560	11
360	20241210	143100	219639710	15590	15620	15620	15590	31
361	20241210	143000	219156390	15590	15590	15590	15590	2
362	20241210	142900	219125210	15640	15580	15640	15580	5
363	20241210	142800	219047220	15630	15580	15630	15560	22
364	20241210	142700	218704530	15560	15560	15560	15560	0
365	20241210	142600	218704530	15560	15560	15560	15560	0
366	20241210	142500	218704530	15560	15570	15580	15530	322
367	20241210	142400	213698160	15580	15570	15580	15570	25
368	20241210	142300	213308850	15590	15590	15590	15590	0
369	20241210	142200	213308850	15590	15550	15590	15550	119
370	20241210	142100	211457880	15550	15590	15590	15530	154
371	20241210	142000	209057550	15530	15530	15600	15520	292
372	20241210	141900	204505020	15590	15540	15590	15540	579
373	20241210	141800	195485670	15530	15530	15530	15530	0
374	20241210	141700	195485670	15530	15530	15530	15530	0
375	20241210	141600	195485670	15530	15530	15530	15530	0
376	20241210	141500	195485670	15530	15530	15530	15530	0
377	20241210	141400	195485670	15530	15530	15530	15530	3
378	20241210	141300	195439080	15530	15530	15530	15530	1
379	20241210	141200	195423550	15530	15530	15530	15530	0
380	20241210	141100	195423550	15530	15520	15530	15520	2
381	20241210	141000	195392500	15520	15510	15520	15510	11
382	20241210	140900	195221790	15520	15520	15520	15520	0
383	20241210	140800	195221790	15520	15520	15520	15520	0
384	20241210	140700	195221790	15520	15510	15520	15510	2
385	20241210	140600	195190760	15530	15480	15530	15480	519
386	20241210	140500	187144560	15460	15460	15460	15460	1
387	20241210	140400	187129100	15480	15470	15480	15470	4
388	20241210	140300	187067210	15490	15490	15490	15490	0
389	20241210	140200	187067210	15490	15490	15490	15490	0
390	20241210	140100	187067210	15490	15480	15490	15480	39
391	20241210	140000	186463460	15480	15480	15480	15480	0
392	20241210	135900	186463460	15480	15460	15480	15460	3
393	20241210	135800	186417060	15480	15480	15480	15480	0
394	20241210	135700	186417060	15480	15480	15480	15480	0
395	20241210	135600	186417060	15480	15480	15480	15480	0
396	20241210	135500	186417060	15480	15480	15480	15480	5
397	20241210	135400	186339660	15480	15460	15480	15460	98
398	20241210	135300	184823460	15460	15460	15460	15460	0
399	20241210	135200	184823460	15460	15460	15460	15460	0
400	20241210	135100	184823460	15460	15460	15460	15460	3
401	20241210	135000	184777080	15470	15470	15470	15470	0
402	20241210	134900	184777080	15470	15460	15470	15460	13
403	20241210	134800	184576090	15470	15470	15470	15470	0
404	20241210	134700	184576090	15470	15470	15470	15470	5
405	20241210	134600	184498740	15460	15460	15460	15460	0
406	20241210	134500	184498740	15460	15460	15460	15460	15
407	20241210	134400	184266840	15460	15460	15460	15460	30
408	20241210	134300	183803040	15460	15460	15460	15460	22
409	20241210	134200	183462920	15460	15460	15460	15460	0
410	20241210	134100	183462920	15460	15450	15460	15450	14
411	20241210	134000	183246610	15450	15450	15450	15450	0
412	20241210	133900	183246610	15450	15450	15450	15450	1
413	20241210	133800	183231160	15440	15430	15440	15430	181
414	20241210	133700	180437110	15430	15430	15430	15430	0
415	20241210	133600	180437110	15430	15430	15430	15430	0
416	20241210	133500	180437110	15430	15430	15430	15430	1
417	20241210	133400	180421680	15430	15420	15430	15420	77
418	20241210	133300	179234220	15410	15410	15410	15410	0
419	20241210	133200	179234220	15410	15410	15410	15410	21
420	20241210	133100	178910610	15410	15410	15410	15410	0
421	20241210	133000	178910610	15410	15410	15410	15410	2
422	20241210	132900	178879790	15410	15410	15410	15410	2
423	20241210	132800	178848970	15410	15410	15410	15410	3
424	20241210	132700	178802740	15420	15420	15420	15420	0
425	20241210	132600	178802740	15420	15410	15420	15400	89
426	20241210	132500	177431640	15410	15380	15410	15380	33
427	20241210	132400	176923830	15400	15400	15400	15400	0
428	20241210	132300	176923830	15400	15400	15400	15400	0
429	20241210	132200	176923830	15400	15400	15400	15400	0
430	20241210	132100	176923830	15400	15400	15400	15400	0
431	20241210	132000	176923830	15400	15400	15400	15400	6
432	20241210	131900	176831430	15400	15400	15400	15400	1
433	20241210	131800	176816030	15410	15410	15410	15410	0
434	20241210	131700	176816030	15410	15410	15410	15410	0
435	20241210	131600	176816030	15410	15410	15410	15410	1
436	20241210	131500	176800620	15390	15390	15390	15390	25
437	20241210	131400	176415870	15410	15400	15410	15400	56
438	20241210	131300	175553360	15390	15390	15390	15390	0
439	20241210	131200	175553360	15390	15390	15390	15390	0
440	20241210	131100	175553360	15390	15390	15390	15390	0
441	20241210	131000	175553360	15390	15390	15390	15390	0
442	20241210	130900	175553360	15390	15390	15390	15390	0
443	20241210	130800	175553360	15390	15390	15390	15390	0
444	20241210	130700	175553360	15390	15390	15390	15390	0
445	20241210	130600	175553360	15390	15390	15390	15390	0
446	20241210	130500	175553360	15390	15400	15400	15390	30
447	20241210	130400	175091560	15400	15400	15400	15400	0
448	20241210	130300	175091560	15400	15400	15400	15400	0
449	20241210	130200	175091560	15400	15400	15400	15400	2
450	20241210	130100	175060760	15400	15400	15400	15400	1
451	20241210	130000	175045360	15400	15400	15400	15400	1
452	20241210	125900	175029960	15410	15410	15410	15410	2
453	20241210	125800	174999140	15420	15410	15420	15410	25
454	20241210	125700	174613690	15410	15400	15420	15400	59
455	20241210	125600	173704530	15400	15400	15400	15400	0
456	20241210	125500	173704530	15400	15400	15400	15400	0
457	20241210	125400	173704530	15400	15400	15400	15400	0
458	20241210	125300	173704530	15400	15400	15400	15400	0
459	20241210	125200	173704530	15400	15400	15400	15400	0
460	20241210	125100	173704530	15400	15400	15400	15400	0
461	20241210	125000	173704530	15400	15400	15400	15400	0
462	20241210	124900	173704530	15400	15400	15400	15400	0
463	20241210	124800	173704530	15400	15400	15400	15400	0
464	20241210	124700	173704530	15400	15400	15400	15400	21
465	20241210	124600	173381130	15390	15390	15390	15390	0
466	20241210	124500	173381130	15390	15390	15390	15390	0
467	20241210	124400	173381130	15390	15390	15390	15390	0
468	20241210	124300	173381130	15390	15390	15390	15390	0
469	20241210	124200	173381130	15390	15410	15410	15390	46
470	20241210	124100	172672570	15410	15410	15410	15410	0
471	20241210	124000	172672570	15410	15410	15410	15410	0
472	20241210	123900	172672570	15410	15410	15410	15410	0
473	20241210	123800	172672570	15410	15410	15410	15410	0
474	20241210	123700	172672570	15410	15410	15410	15410	1
475	20241210	123600	172657160	15410	15410	15410	15410	0
476	20241210	123500	172657160	15410	15410	15410	15410	0
477	20241210	123400	172657160	15410	15410	15410	15410	0
478	20241210	123300	172657160	15410	15400	15410	15400	128
479	20241210	123200	170685780	15390	15390	15390	15390	14
480	20241210	123100	170470320	15400	15400	15400	15400	10
481	20241210	123000	170316320	15410	15410	15410	15410	1
482	20241210	122900	170300910	15400	15440	15440	15400	35
483	20241210	122800	169761800	15410	15420	15440	15410	105
484	20241210	122700	168142670	15420	15420	15420	15420	0
485	20241210	122600	168142670	15420	15420	15420	15420	0
486	20241210	122500	168142670	15420	15420	15420	15420	0
487	20241210	122400	168142670	15420	15420	15420	15420	9
488	20241210	122300	168003890	15430	15430	15430	15430	0
489	20241210	122200	168003890	15430	15430	15430	15430	50
490	20241210	122100	167232390	15430	15420	15430	15420	149
491	20241210	122000	164933410	15430	15410	15430	15410	15
492	20241210	121900	164702240	15430	15390	15430	15390	64
493	20241210	121800	163716560	15390	15390	15390	15390	10
494	20241210	121700	163562660	15390	15380	15390	15380	6
495	20241210	121600	163470370	15380	15380	15380	15380	8
496	20241210	121500	163347330	15390	15390	15390	15390	0
497	20241210	121400	163347330	15390	15390	15390	15390	0
498	20241210	121300	163347330	15390	15390	15390	15390	0
499	20241210	121200	163347330	15390	15390	15390	15390	0
500	20241210	121100	163347330	15390	15390	15390	15390	13
501	20241210	121000	163147260	15380	15390	15390	15380	281
502	20241210	120900	158823540	15420	15380	15420	15380	68
503	20241210	120800	157776630	15380	15380	15380	15380	0
504	20241210	120700	157776630	15380	15390	15390	15380	66
505	20241210	120600	156760980	15390	15390	15390	15390	0
506	20241210	120500	156760980	15390	15390	15390	15390	3
507	20241210	120400	156714810	15390	15390	15390	15390	0
508	20241210	120300	156714810	15390	15390	15390	15390	0
509	20241210	120200	156714810	15390	15390	15390	15390	0
510	20241210	120100	156714810	15390	15390	15390	15390	0
511	20241210	120000	156714810	15390	15390	15390	15390	0
512	20241210	115900	156714810	15390	15400	15410	15390	17
513	20241210	115800	156453020	15440	15390	15440	15390	25
514	20241210	115700	156068220	15390	15360	15390	15360	33
515	20241210	115600	155561130	15390	15390	15390	15390	0
516	20241210	115500	155561130	15390	15390	15390	15390	0
517	20241210	115400	155561130	15390	15390	15390	15390	0
518	20241210	115300	155561130	15390	15390	15390	15390	0
519	20241210	115200	155561130	15390	15390	15390	15390	0
520	20241210	115100	155561130	15390	15390	15390	15390	0
521	20241210	115000	155561130	15390	15390	15390	15390	6
522	20241210	114900	155468790	15390	15400	15410	15390	6
523	20241210	114800	155376400	15420	15420	15420	15420	0
524	20241210	114700	155376400	15420	15430	15430	15420	30
525	20241210	114600	154913680	15430	15430	15430	15430	0
526	20241210	114500	154913680	15430	15430	15430	15430	0
527	20241210	114400	154913680	15430	15430	15430	15430	0
528	20241210	114300	154913680	15430	15430	15430	15430	0
529	20241210	114200	154913680	15430	15430	15430	15430	0
530	20241210	114100	154913680	15430	15440	15440	15430	125
531	20241210	114000	152984760	15440	15440	15440	15440	0
532	20241210	113900	152984760	15440	15440	15440	15440	0
533	20241210	113800	152984760	15440	15440	15440	15440	43
534	20241210	113700	152320840	15430	15430	15430	15430	1
535	20241210	113600	152305410	15430	15430	15430	15430	1
536	20241210	113500	152289980	15440	15440	15440	15440	0
537	20241210	113400	152289980	15440	15440	15440	15440	19
538	20241210	113300	151996620	15440	15440	15440	15440	0
539	20241210	113200	151996620	15440	15440	15440	15440	10
540	20241210	113100	151842220	15440	15460	15460	15440	30
541	20241210	113000	151378440	15460	15460	15460	15460	0
542	20241210	112900	151378440	15460	15450	15460	15450	39
543	20241210	112800	150775530	15430	15430	15430	15430	0
544	20241210	112700	150775530	15430	15430	15430	15430	0
545	20241210	112600	150775530	15430	15430	15430	15430	0
546	20241210	112500	150775530	15430	15430	15430	15430	39
547	20241210	112400	150173760	15500	15500	15500	15500	0
548	20241210	112300	150173760	15500	15460	15500	15460	37
549	20241210	112200	149600590	15490	15490	15490	15420	28
550	20241210	112100	149168150	15420	15420	15500	15410	73
551	20241210	112000	148041850	15500	15460	15500	15380	378
552	20241210	111900	142195530	15460	15450	15460	15450	72
553	20241210	111800	141082980	15450	15440	15450	15440	55
554	20241210	111700	140233700	15440	15410	15440	15410	74
555	20241210	111600	139092230	15410	15400	15410	15400	58
556	20241210	111500	138198900	15410	15410	15410	15410	2
557	20241210	111400	138168080	15430	15430	15430	15430	1
558	20241210	111300	138152650	15400	15400	15400	15400	0
559	20241210	111200	138152650	15400	15470	15470	15400	18
560	20241210	111100	137874800	15400	15400	15470	15390	20
561	20241210	111000	137566410	15480	15380	15480	15380	391
562	20241210	110900	131546700	15360	15360	15360	15360	0
563	20241210	110800	131546700	15360	15370	15370	15360	17
564	20241210	110700	131285530	15360	15360	15370	15360	79
565	20241210	110600	130071670	15350	15330	15360	15330	587
566	20241210	110500	121065680	15320	15320	15320	15320	17
567	20241210	110400	120805240	15320	15320	15320	15320	10
568	20241210	110300	120652040	15320	15330	15330	15320	5
569	20241210	110200	120575420	15310	15310	15310	15310	0
570	20241210	110100	120575420	15310	15310	15310	15310	0
571	20241210	110000	120575420	15310	15310	15310	15310	1
572	20241210	105900	120560110	15310	15310	15310	15310	0
573	20241210	105800	120560110	15310	15300	15320	15300	22
574	20241210	105700	120223350	15300	15300	15300	15300	10
575	20241210	105600	120070350	15310	15300	15310	15300	11
576	20241210	105500	119902040	15310	15310	15310	15310	0
577	20241210	105400	119902040	15310	15310	15310	15310	0
578	20241210	105300	119902040	15310	15310	15310	15310	0
579	20241210	105200	119902040	15310	15310	15310	15310	0
580	20241210	105100	119902040	15310	15310	15310	15310	0
581	20241210	105000	119902040	15310	15310	15310	15310	0
582	20241210	104900	119902040	15310	15310	15310	15310	0
583	20241210	104800	119902040	15310	15310	15310	15310	0
584	20241210	104700	119902040	15310	15280	15310	15280	153
585	20241210	104600	117564170	15280	15330	15330	15280	36
586	20241210	104500	117013080	15330	15330	15330	15330	0
587	20241210	104400	117013080	15330	15330	15330	15330	1
588	20241210	104300	116997750	15330	15330	15330	15330	0
589	20241210	104200	116997750	15330	15330	15330	15330	0
590	20241210	104100	116997750	15330	15330	15330	15330	1
591	20241210	104000	116982420	15330	15320	15340	15320	119
592	20241210	103900	115158140	15310	15310	15320	15310	135
593	20241210	103800	113091060	15270	15290	15310	15270	23
594	20241210	103700	112739530	15300	15290	15320	15290	17
595	20241210	103600	112479440	15320	15290	15320	15290	111
596	20241210	103500	110780490	15290	15300	15300	15260	79
597	20241210	103400	109573890	15320	15310	15320	15310	60
598	20241210	103300	108654890	15300	15300	15300	15300	41
599	20241210	103200	108027590	15300	15300	15300	15300	31
600	20241210	103100	107553290	15320	15320	15320	15320	10
601	20241210	103000	107400090	15330	15330	15330	15330	0
602	20241210	102900	107400090	15330	15320	15330	15320	120
603	20241210	102800	105560800	15300	15310	15310	15300	72
604	20241210	102700	104459190	15310	15290	15320	15290	345
605	20241210	102600	99178930	15300	15290	15300	15290	22
606	20241210	102500	98842530	15280	15250	15280	15250	239
607	20241210	102400	95191990	15260	15240	15260	15240	66
608	20241210	102300	94185870	15230	15230	15230	15230	0
609	20241210	102200	94185870	15230	15230	15230	15230	0
610	20241210	102100	94185870	15230	15230	15240	15230	12
611	20241210	102000	94003090	15230	15230	15240	15230	36
612	20241210	101900	93454800	15230	15230	15230	15230	0
613	20241210	101800	93454800	15230	15210	15230	15210	6
614	20241210	101700	93363520	15210	15210	15210	15210	3
615	20241210	101600	93317890	15220	15220	15220	15220	119
616	20241210	101500	91506710	15220	15220	15220	15220	138
617	20241210	101400	89406350	15230	15230	15230	15230	20
618	20241210	101300	89101750	15230	15230	15230	15230	0
619	20241210	101200	89101750	15230	15230	15230	15230	0
620	20241210	101100	89101750	15230	15230	15230	15230	1
621	20241210	101000	89086520	15260	15220	15260	15220	56
622	20241210	100900	88234160	15220	15220	15220	15220	0
623	20241210	100800	88234160	15220	15220	15220	15220	0
624	20241210	100700	88234160	15220	15220	15220	15220	41
625	20241210	100600	87610140	15270	15220	15290	15220	8
626	20241210	100500	87488130	15260	15260	15270	15200	357
627	20241210	100400	82061010	15300	15140	15300	15140	41
628	20241210	100300	81433910	15170	15120	15330	15120	320
629	20241210	100200	76553220	15170	15090	15190	15070	311
630	20241210	100100	71848370	15090	15090	15090	15090	7
631	20241210	100000	71742740	15060	15050	15070	15050	263
632	20241210	095900	67781840	15050	15020	15050	15010	205
633	20241210	095800	64704300	15000	15000	15010	15000	469
634	20241210	095700	57669260	15000	15000	15000	15000	0
635	20241210	095600	57669260	15000	14990	15000	14990	54
636	20241210	095500	56859790	15000	15000	15000	15000	0
637	20241210	095400	56859790	15000	15000	15000	15000	1
638	20241210	095300	56844790	14980	14980	14980	14980	150
639	20241210	095200	54597790	14980	14980	14980	14980	0
640	20241210	095100	54597790	14980	14980	14980	14980	0
641	20241210	095000	54597790	14980	14980	14980	14980	0
642	20241210	094900	54597790	14980	14980	14980	14980	2
643	20241210	094800	54567830	15000	15000	15000	15000	1
644	20241210	094700	54552830	15000	15000	15000	15000	0
645	20241210	094600	54552830	15000	15000	15000	15000	0
646	20241210	094500	54552830	15000	15000	15000	15000	1
647	20241210	094400	54537830	14990	14980	14990	14980	6
648	20241210	094300	54447930	14980	14980	14980	14980	12
649	20241210	094200	54268170	14970	14970	14970	14970	0
650	20241210	094100	54268170	14970	14970	14970	14970	31
651	20241210	094000	53804100	15000	15000	15000	15000	5
652	20241210	093900	53729100	15010	15010	15010	15010	1
653	20241210	093800	53714090	14980	14980	14980	14980	19
654	20241210	093700	53429470	15020	15020	15020	15020	0
655	20241210	093600	53429470	15020	15020	15020	15020	0
656	20241210	093500	53429470	15020	15000	15020	15000	100
657	20241210	093400	51927770	14900	14970	14970	14900	10
658	20241210	093300	51778420	14900	14880	14970	14880	40
659	20241210	093200	51181890	14910	14870	14920	14870	17
660	20241210	093100	50928850	14890	14840	14900	14840	2020
661	20241210	093000	20891490	14890	14810	14900	14810	922
662	20241210	092900	7206750	14840	14840	14840	14840	0
663	20241210	092800	7206750	14840	14840	14840	14840	0
664	20241210	092700	7206750	14840	14840	14840	14840	0
665	20241210	092600	7206750	14840	14810	14840	14810	101
666	20241210	092500	5707970	14830	14830	14830	14830	0
667	20241210	092400	5707970	14830	14800	14830	14800	19
668	20241210	092300	5426650	14800	14800	14800	14800	10
669	20241210	092200	5278650	14780	14780	14780	14780	8
670	20241210	092100	5160410	14780	14780	14780	14780	2
671	20241210	092000	5130850	14790	14790	14790	14790	0
672	20241210	091900	5130850	14790	14790	14790	14790	0
673	20241210	091800	5130850	14790	14790	14790	14790	0
674	20241210	091700	5130850	14790	14780	14790	14780	13
675	20241210	091600	4938590	14780	14780	14780	14780	0
676	20241210	091500	4938590	14780	14780	14780	14780	20
677	20241210	091400	4642990	14770	14770	14770	14770	1
678	20241210	091300	4628220	14760	14760	14760	14760	30
679	20241210	091200	4185420	14760	14770	14770	14760	14
680	20241210	091100	3978730	14770	14770	14770	14770	19
681	20241210	091000	3698100	14770	14770	14770	14770	25
682	20241210	090900	3328850	14780	14780	14780	14780	0
683	20241210	090800	3328850	14780	14780	14780	14780	10
684	20241210	090700	3181050	14840	14840	14840	14840	0
685	20241210	090600	3181050	14840	14840	14840	14840	1
686	20241210	090500	3166210	14770	14770	14770	14770	0
687	20241210	090400	3166210	14770	14770	14770	14770	1
688	20241210	090300	3151440	14760	14760	14760	14760	93
689	20241210	090200	1778760	14580	14580	14580	14580	5
690	20241210	090100	1705860	14580	14580	14580	14580	112
691	20241210	090000	72900	14580	14580	14580	14580	5