KissMeData/086820/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200100	313237740	15730	15730	15730	15730	327
3	20241209	200000	313237740	15730	15730	15730	15730	0
4	20241209	195900	313237740	15730	15730	15730	15730	0
5	20241209	195800	313237740	15730	15730	15730	15730	0
6	20241209	195700	313237740	15730	15730	15730	15730	0
7	20241209	195600	313237740	15730	15730	15730	15730	0
8	20241209	195500	313237740	15730	15730	15730	15730	0
9	20241209	195400	313237740	15730	15730	15730	15730	0
10	20241209	195300	313237740	15730	15730	15730	15730	0
11	20241209	195200	313237740	15730	15730	15730	15730	0
12	20241209	195100	313237740	15730	15730	15730	15730	0
13	20241209	195000	313237740	15730	15730	15730	15730	0
14	20241209	194900	313237740	15730	15730	15730	15730	0
15	20241209	194800	313237740	15730	15730	15730	15730	0
16	20241209	194700	313237740	15730	15730	15730	15730	0
17	20241209	194600	313237740	15730	15730	15730	15730	0
18	20241209	194500	313237740	15730	15730	15730	15730	0
19	20241209	194400	313237740	15730	15730	15730	15730	0
20	20241209	194300	313237740	15730	15730	15730	15730	0
21	20241209	194200	313237740	15730	15730	15730	15730	0
22	20241209	194100	313237740	15730	15730	15730	15730	0
23	20241209	194000	313237740	15730	15730	15730	15730	0
24	20241209	193900	313237740	15730	15730	15730	15730	0
25	20241209	193800	313237740	15730	15730	15730	15730	0
26	20241209	193700	313237740	15730	15730	15730	15730	0
27	20241209	193600	313237740	15730	15730	15730	15730	0
28	20241209	193500	313237740	15730	15730	15730	15730	0
29	20241209	193400	313237740	15730	15730	15730	15730	0
30	20241209	193300	313237740	15730	15730	15730	15730	0
31	20241209	193200	313237740	15730	15730	15730	15730	0
32	20241209	193100	313237740	15730	15730	15730	15730	327
33	20241209	193000	313237740	15730	15730	15730	15730	0
34	20241209	192900	313237740	15730	15730	15730	15730	0
35	20241209	192800	313237740	15730	15730	15730	15730	0
36	20241209	192700	313237740	15730	15730	15730	15730	0
37	20241209	192600	313237740	15730	15730	15730	15730	0
38	20241209	192500	313237740	15730	15730	15730	15730	0
39	20241209	192400	313237740	15730	15730	15730	15730	0
40	20241209	192300	313237740	15730	15730	15730	15730	0
41	20241209	192200	313237740	15730	15730	15730	15730	0
42	20241209	192100	313237740	15730	15730	15730	15730	0
43	20241209	192000	313237740	15730	15730	15730	15730	0
44	20241209	191900	313237740	15730	15730	15730	15730	0
45	20241209	191800	313237740	15730	15730	15730	15730	0
46	20241209	191700	313237740	15730	15730	15730	15730	0
47	20241209	191600	313237740	15730	15730	15730	15730	0
48	20241209	191500	313237740	15730	15730	15730	15730	0
49	20241209	191400	313237740	15730	15730	15730	15730	0
50	20241209	191300	313237740	15730	15730	15730	15730	0
51	20241209	191200	313237740	15730	15730	15730	15730	0
52	20241209	191100	313237740	15730	15730	15730	15730	0
53	20241209	191000	313237740	15730	15730	15730	15730	0
54	20241209	190900	313237740	15730	15730	15730	15730	0
55	20241209	190800	313237740	15730	15730	15730	15730	0
56	20241209	190700	313237740	15730	15730	15730	15730	0
57	20241209	190600	313237740	15730	15730	15730	15730	0
58	20241209	190500	313237740	15730	15730	15730	15730	0
59	20241209	190400	313237740	15730	15730	15730	15730	0
60	20241209	190300	313237740	15730	15730	15730	15730	0
61	20241209	190200	313237740	15730	15730	15730	15730	0
62	20241209	190100	313237740	15730	15730	15730	15730	327
63	20241209	190000	313237740	15730	15730	15730	15730	0
64	20241209	185900	313237740	15730	15730	15730	15730	0
65	20241209	185800	313237740	15730	15730	15730	15730	0
66	20241209	185700	313237740	15730	15730	15730	15730	0
67	20241209	185600	313237740	15730	15730	15730	15730	0
68	20241209	185500	313237740	15730	15730	15730	15730	0
69	20241209	185400	313237740	15730	15730	15730	15730	0
70	20241209	185300	313237740	15730	15730	15730	15730	0
71	20241209	185200	313237740	15730	15730	15730	15730	0
72	20241209	185100	313237740	15730	15730	15730	15730	0
73	20241209	185000	313237740	15730	15730	15730	15730	0
74	20241209	184900	313237740	15730	15730	15730	15730	0
75	20241209	184800	313237740	15730	15730	15730	15730	0
76	20241209	184700	313237740	15730	15730	15730	15730	0
77	20241209	184600	313237740	15730	15730	15730	15730	0
78	20241209	184500	313237740	15730	15730	15730	15730	0
79	20241209	184400	313237740	15730	15730	15730	15730	0
80	20241209	184300	313237740	15730	15730	15730	15730	0
81	20241209	184200	313237740	15730	15730	15730	15730	0
82	20241209	184100	313237740	15730	15730	15730	15730	0
83	20241209	184000	313237740	15730	15730	15730	15730	0
84	20241209	183900	313237740	15730	15730	15730	15730	0
85	20241209	183800	313237740	15730	15730	15730	15730	0
86	20241209	183700	313237740	15730	15730	15730	15730	0
87	20241209	183600	313237740	15730	15730	15730	15730	0
88	20241209	183500	313237740	15730	15730	15730	15730	0
89	20241209	183400	313237740	15730	15730	15730	15730	0
90	20241209	183300	313237740	15730	15730	15730	15730	0
91	20241209	183200	313237740	15730	15730	15730	15730	0
92	20241209	183100	313237740	15730	15730	15730	15730	327
93	20241209	183000	313237740	15730	15730	15730	15730	0
94	20241209	182900	313237740	15730	15730	15730	15730	0
95	20241209	182800	313237740	15730	15730	15730	15730	0
96	20241209	182700	313237740	15730	15730	15730	15730	0
97	20241209	182600	313237740	15730	15730	15730	15730	0
98	20241209	182500	313237740	15730	15730	15730	15730	0
99	20241209	182400	313237740	15730	15730	15730	15730	0
100	20241209	182300	313237740	15730	15730	15730	15730	0
101	20241209	182200	313237740	15730	15730	15730	15730	0
102	20241209	182100	313237740	15730	15730	15730	15730	0
103	20241209	182000	313237740	15730	15730	15730	15730	0
104	20241209	181900	313237740	15730	15730	15730	15730	0
105	20241209	181800	313237740	15730	15730	15730	15730	0
106	20241209	181700	313237740	15730	15730	15730	15730	0
107	20241209	181600	313237740	15730	15730	15730	15730	0
108	20241209	181500	313237740	15730	15730	15730	15730	0
109	20241209	181400	313237740	15730	15730	15730	15730	0
110	20241209	181300	313237740	15730	15730	15730	15730	0
111	20241209	181200	313237740	15730	15730	15730	15730	0
112	20241209	181100	313237740	15730	15730	15730	15730	0
113	20241209	181000	313237740	15730	15730	15730	15730	0
114	20241209	180900	313237740	15730	15730	15730	15730	0
115	20241209	180800	313237740	15730	15730	15730	15730	0
116	20241209	180700	313237740	15730	15730	15730	15730	0
117	20241209	180600	313237740	15730	15730	15730	15730	0
118	20241209	180500	313237740	15730	15730	15730	15730	0
119	20241209	180400	313237740	15730	15730	15730	15730	0
120	20241209	180300	313237740	15730	15730	15730	15730	0
121	20241209	180200	313237740	15730	15730	15730	15730	0
122	20241209	180100	313237740	15730	15730	15730	15730	327
123	20241209	180000	313237740	15730	15730	15730	15730	0
124	20241209	175900	313237740	15730	15730	15730	15730	0
125	20241209	175800	313237740	15730	15730	15730	15730	0
126	20241209	175700	313237740	15730	15730	15730	15730	0
127	20241209	175600	313237740	15730	15730	15730	15730	0
128	20241209	175500	313237740	15730	15730	15730	15730	0
129	20241209	175400	313237740	15730	15730	15730	15730	0
130	20241209	175300	313237740	15730	15730	15730	15730	0
131	20241209	175200	313237740	15730	15730	15730	15730	0
132	20241209	175100	313237740	15730	15730	15730	15730	0
133	20241209	175000	313237740	15730	15730	15730	15730	0
134	20241209	174900	313237740	15730	15730	15730	15730	0
135	20241209	174800	313237740	15730	15730	15730	15730	0
136	20241209	174700	313237740	15730	15730	15730	15730	0
137	20241209	174600	313237740	15730	15730	15730	15730	0
138	20241209	174500	313237740	15730	15730	15730	15730	0
139	20241209	174400	313237740	15730	15730	15730	15730	0
140	20241209	174300	313237740	15730	15730	15730	15730	0
141	20241209	174200	313237740	15730	15730	15730	15730	0
142	20241209	174100	313237740	15730	15730	15730	15730	0
143	20241209	174000	313237740	15730	15730	15730	15730	0
144	20241209	173900	313237740	15730	15730	15730	15730	0
145	20241209	173800	313237740	15730	15730	15730	15730	0
146	20241209	173700	313237740	15730	15730	15730	15730	0
147	20241209	173600	313237740	15730	15730	15730	15730	0
148	20241209	173500	313237740	15730	15730	15730	15730	0
149	20241209	173400	313237740	15730	15730	15730	15730	0
150	20241209	173300	313237740	15730	15730	15730	15730	0
151	20241209	173200	313237740	15730	15730	15730	15730	0
152	20241209	173100	313237740	15730	15730	15730	15730	327
153	20241209	173000	313237740	15730	15730	15730	15730	0
154	20241209	172900	313237740	15730	15730	15730	15730	0
155	20241209	172800	313237740	15730	15730	15730	15730	0
156	20241209	172700	313237740	15730	15730	15730	15730	0
157	20241209	172600	313237740	15730	15730	15730	15730	0
158	20241209	172500	313237740	15730	15730	15730	15730	0
159	20241209	172400	313237740	15730	15730	15730	15730	0
160	20241209	172300	313237740	15730	15730	15730	15730	0
161	20241209	172200	313237740	15730	15730	15730	15730	0
162	20241209	172100	313237740	15730	15730	15730	15730	0
163	20241209	172000	313237740	15730	15730	15730	15730	0
164	20241209	171900	313237740	15730	15730	15730	15730	0
165	20241209	171800	313237740	15730	15730	15730	15730	0
166	20241209	171700	313237740	15730	15730	15730	15730	0
167	20241209	171600	313237740	15730	15730	15730	15730	0
168	20241209	171500	313237740	15730	15730	15730	15730	0
169	20241209	171400	313237740	15730	15730	15730	15730	0
170	20241209	171300	313237740	15730	15730	15730	15730	0
171	20241209	171200	313237740	15730	15730	15730	15730	0
172	20241209	171100	313237740	15730	15730	15730	15730	0
173	20241209	171000	313237740	15730	15730	15730	15730	0
174	20241209	170900	313237740	15730	15730	15730	15730	0
175	20241209	170800	313237740	15730	15730	15730	15730	0
176	20241209	170700	313237740	15730	15730	15730	15730	0
177	20241209	170600	313237740	15730	15730	15730	15730	0
178	20241209	170500	313237740	15730	15730	15730	15730	0
179	20241209	170400	313237740	15730	15730	15730	15730	0
180	20241209	170300	313237740	15730	15730	15730	15730	0
181	20241209	170200	313237740	15730	15730	15730	15730	0
182	20241209	170100	313237740	15730	15730	15730	15730	327
183	20241209	170000	313237740	15730	15730	15730	15730	0
184	20241209	165900	313237740	15730	15730	15730	15730	0
185	20241209	165800	313237740	15730	15730	15730	15730	0
186	20241209	165700	313237740	15730	15730	15730	15730	0
187	20241209	165600	313237740	15730	15730	15730	15730	0
188	20241209	165500	313237740	15730	15730	15730	15730	0
189	20241209	165400	313237740	15730	15730	15730	15730	0
190	20241209	165300	313237740	15730	15730	15730	15730	0
191	20241209	165200	313237740	15730	15730	15730	15730	0
192	20241209	165100	313237740	15730	15730	15730	15730	0
193	20241209	165000	313237740	15730	15730	15730	15730	0
194	20241209	164900	313237740	15730	15730	15730	15730	0
195	20241209	164800	313237740	15730	15730	15730	15730	0
196	20241209	164700	313237740	15730	15730	15730	15730	0
197	20241209	164600	313237740	15730	15730	15730	15730	0
198	20241209	164500	313237740	15730	15730	15730	15730	0
199	20241209	164400	313237740	15730	15730	15730	15730	0
200	20241209	164300	313237740	15730	15730	15730	15730	0
201	20241209	164200	313237740	15730	15730	15730	15730	0
202	20241209	164100	313237740	15730	15730	15730	15730	0
203	20241209	164000	313237740	15730	15730	15730	15730	0
204	20241209	163900	313237740	15730	15730	15730	15730	0
205	20241209	163800	313237740	15730	15730	15730	15730	0
206	20241209	163700	313237740	15730	15730	15730	15730	0
207	20241209	163600	313237740	15730	15730	15730	15730	0
208	20241209	163500	313237740	15730	15730	15730	15730	0
209	20241209	163400	313237740	15730	15730	15730	15730	0
210	20241209	163300	313237740	15730	15730	15730	15730	0
211	20241209	163200	313237740	15730	15730	15730	15730	0
212	20241209	163100	313237740	15730	15730	15730	15730	327
213	20241209	163000	313237740	15730	15730	15730	15730	0
214	20241209	162900	313237740	15730	15730	15730	15730	0
215	20241209	162800	313237740	15730	15730	15730	15730	0
216	20241209	162700	313237740	15730	15730	15730	15730	0
217	20241209	162600	313237740	15730	15730	15730	15730	0
218	20241209	162500	313237740	15730	15730	15730	15730	0
219	20241209	162400	313237740	15730	15730	15730	15730	0
220	20241209	162300	313237740	15730	15730	15730	15730	0
221	20241209	162200	313237740	15730	15730	15730	15730	0
222	20241209	162100	313237740	15730	15730	15730	15730	0
223	20241209	162000	313237740	15730	15730	15730	15730	0
224	20241209	161900	313237740	15730	15730	15730	15730	0
225	20241209	161800	313237740	15730	15730	15730	15730	0
226	20241209	161700	313237740	15730	15730	15730	15730	0
227	20241209	161600	313237740	15730	15730	15730	15730	0
228	20241209	161500	313237740	15730	15730	15730	15730	0
229	20241209	161400	313237740	15730	15730	15730	15730	0
230	20241209	161300	313237740	15730	15730	15730	15730	0
231	20241209	161200	313237740	15730	15730	15730	15730	0
232	20241209	161100	313237740	15730	15730	15730	15730	0
233	20241209	161000	313237740	15730	15730	15730	15730	0
234	20241209	160900	313237740	15730	15730	15730	15730	0
235	20241209	160800	313237740	15730	15730	15730	15730	0
236	20241209	160700	313237740	15730	15730	15730	15730	0
237	20241209	160600	313237740	15730	15730	15730	15730	0
238	20241209	160500	313237740	15730	15730	15730	15730	0
239	20241209	160400	313237740	15730	15730	15730	15730	0
240	20241209	160300	313237740	15730	15730	15730	15730	0
241	20241209	160200	313237740	15730	15730	15730	15730	0
242	20241209	160100	313237740	15730	15730	15730	15730	327
243	20241209	160000	313237740	15730	15730	15730	15730	0
244	20241209	155900	313237740	15730	15730	15730	15730	0
245	20241209	155800	313237740	15730	15730	15730	15730	0
246	20241209	155700	313237740	15730	15730	15730	15730	0
247	20241209	155600	313237740	15730	15730	15730	15730	0
248	20241209	155500	313237740	15730	15730	15730	15730	0
249	20241209	155400	313237740	15730	15730	15730	15730	0
250	20241209	155300	313237740	15730	15730	15730	15730	0
251	20241209	155200	313237740	15730	15730	15730	15730	0
252	20241209	155100	313237740	15730	15730	15730	15730	0
253	20241209	155000	313237740	15730	15730	15730	15730	0
254	20241209	154900	313237740	15730	15730	15730	15730	0
255	20241209	154800	313237740	15730	15730	15730	15730	0
256	20241209	154700	313237740	15730	15730	15730	15730	0
257	20241209	154600	313237740	15730	15730	15730	15730	0
258	20241209	154500	313237740	15730	15730	15730	15730	0
259	20241209	154400	313237740	15730	15730	15730	15730	0
260	20241209	154300	313237740	15730	15730	15730	15730	0
261	20241209	154200	313237740	15730	15730	15730	15730	0
262	20241209	154100	313237740	15730	15730	15730	15730	0
263	20241209	154000	313237740	15730	15730	15730	15730	0
264	20241209	153900	313237740	15730	15730	15730	15730	0
265	20241209	153800	313237740	15730	15730	15730	15730	0
266	20241209	153700	313237740	15730	15730	15730	15730	0
267	20241209	153600	313237740	15730	15730	15730	15730	0
268	20241209	153500	313237740	15730	15730	15730	15730	0
269	20241209	153400	313237740	15730	15730	15730	15730	0
270	20241209	153300	313237740	15730	15730	15730	15730	0
271	20241209	153200	313237740	15730	15730	15730	15730	0
272	20241209	153100	313237740	15730	15730	15730	15730	327
273	20241209	153000	313237740	15730	15730	15730	15730	327
274	20241209	152900	308094030	15700	15700	15700	15700	0
275	20241209	152800	308094030	15700	15700	15700	15700	0
276	20241209	152700	308094030	15700	15700	15700	15700	0
277	20241209	152600	308094030	15700	15700	15700	15700	0
278	20241209	152500	308094030	15700	15700	15700	15700	0
279	20241209	152400	308094030	15700	15700	15700	15700	0
280	20241209	152300	308094030	15700	15700	15700	15700	0
281	20241209	152200	308094030	15700	15700	15700	15700	0
282	20241209	152100	308094030	15700	15700	15700	15700	0
283	20241209	152000	308094030	15700	15700	15700	15700	0
284	20241209	151900	308094030	15700	15570	15710	15540	616
285	20241209	151800	298517290	15680	15680	15680	15680	0
286	20241209	151700	298517290	15680	15680	15680	15680	0
287	20241209	151600	298517290	15680	15700	15720	15680	12
288	20241209	151500	298328820	15700	15620	15700	15540	1016
289	20241209	151400	282507920	15710	15710	15710	15710	1
290	20241209	151300	282492210	15610	15620	15620	15610	7
291	20241209	151200	282382910	15620	15620	15620	15620	0
292	20241209	151100	282382910	15620	15620	15620	15620	0
293	20241209	151000	282382910	15620	15620	15620	15620	1
294	20241209	150900	282367290	15720	15720	15720	15720	0
295	20241209	150800	282367290	15720	15720	15720	15720	0
296	20241209	150700	282367290	15720	15720	15720	15720	0
297	20241209	150600	282367290	15720	15720	15720	15720	0
298	20241209	150500	282367290	15720	15720	15720	15720	0
299	20241209	150400	282367290	15720	15620	15720	15580	551
300	20241209	150300	273761030	15710	15710	15710	15710	0
301	20241209	150200	273761030	15710	15710	15710	15710	0
302	20241209	150100	273761030	15710	15710	15710	15710	0
303	20241209	150000	273761030	15710	15710	15710	15710	0
304	20241209	145900	273761030	15710	15710	15710	15710	0
305	20241209	145800	273761030	15710	15710	15710	15710	0
306	20241209	145700	273761030	15710	15700	15710	15700	5
307	20241209	145600	273682500	15730	15730	15730	15730	0
308	20241209	145500	273682500	15730	15730	15730	15730	0
309	20241209	145400	273682500	15730	15730	15730	15730	0
310	20241209	145300	273682500	15730	15730	15730	15730	0
311	20241209	145200	273682500	15730	15730	15730	15730	0
312	20241209	145100	273682500	15730	15730	15730	15730	30
313	20241209	145000	273210600	15730	15620	15730	15620	312
314	20241209	144900	268335010	15620	15620	15620	15620	2
315	20241209	144800	268303770	15630	15630	15630	15630	102
316	20241209	144700	266709510	15630	15630	15630	15630	0
317	20241209	144600	266709510	15630	15630	15630	15630	0
318	20241209	144500	266709510	15630	15650	15650	15630	377
319	20241209	144400	260813600	15650	15660	15660	15650	30
320	20241209	144300	260343900	15780	15780	15780	15780	0
321	20241209	144200	260343900	15780	15650	15780	15650	75
322	20241209	144100	259162010	15780	15780	15790	15650	137
323	20241209	144000	257013130	15650	15700	15790	15650	325
324	20241209	143900	251917990	15800	15800	15800	15800	0
325	20241209	143800	251917990	15800	15800	15800	15800	0
326	20241209	143700	251917990	15800	15800	15800	15800	0
327	20241209	143600	251917990	15800	15800	15800	15800	5
328	20241209	143500	251838990	15800	15800	15800	15800	30
329	20241209	143400	251364990	15800	15800	15800	15800	0
330	20241209	143300	251364990	15800	15800	15800	15800	25
331	20241209	143200	250969990	15800	15800	15800	15800	38
332	20241209	143100	250369590	15800	15800	15800	15800	10
333	20241209	143000	250211590	15800	15800	15800	15800	2
334	20241209	142900	250179990	15800	15800	15800	15800	1
335	20241209	142800	250164190	15800	15790	15800	15790	50
336	20241209	142700	249374280	15800	15800	15800	15800	0
337	20241209	142600	249374280	15800	15800	15800	15800	0
338	20241209	142500	249374280	15800	15800	15800	15800	0
339	20241209	142400	249374280	15800	15800	15800	15800	0
340	20241209	142300	249374280	15800	15780	15800	15780	20
341	20241209	142200	249058550	15680	15680	15680	15680	0
342	20241209	142100	249058550	15680	15680	15680	15670	402
343	20241209	142000	242758200	15670	15670	15670	15670	0
344	20241209	141900	242758200	15670	15670	15670	15670	0
345	20241209	141800	242758200	15670	15670	15670	15670	0
346	20241209	141700	242758200	15670	15670	15670	15670	9
347	20241209	141600	242617170	15780	15780	15780	15780	0
348	20241209	141500	242617170	15780	15780	15780	15780	0
349	20241209	141400	242617170	15780	15780	15780	15780	0
350	20241209	141300	242617170	15780	15780	15780	15780	0
351	20241209	141200	242617170	15780	15780	15780	15780	0
352	20241209	141100	242617170	15780	15690	15780	15690	45
353	20241209	141000	241911030	15800	15800	15800	15800	0
354	20241209	140900	241911030	15800	15800	15800	15800	0
355	20241209	140800	241911030	15800	15800	15800	15800	0
356	20241209	140700	241911030	15800	15730	15800	15730	63
357	20241209	140600	240918400	15660	15710	15710	15660	616
358	20241209	140500	231270380	15790	15780	15790	15780	10
359	20241209	140400	231112570	15700	15700	15700	15700	0
360	20241209	140300	231112570	15700	15700	15700	15700	0
361	20241209	140200	231112570	15700	15700	15700	15700	17
362	20241209	140100	230845670	15790	15790	15790	15790	0
363	20241209	140000	230845670	15790	15790	15790	15790	0
364	20241209	135900	230845670	15790	15790	15790	15790	0
365	20241209	135800	230845670	15790	15790	15790	15790	0
366	20241209	135700	230845670	15790	15790	15790	15790	0
367	20241209	135600	230845670	15790	15790	15790	15790	0
368	20241209	135500	230845670	15790	15790	15790	15790	0
369	20241209	135400	230845670	15790	15780	15790	15780	10
370	20241209	135300	230687860	15700	15700	15700	15700	0
371	20241209	135200	230687860	15700	15770	15790	15700	44
372	20241209	135100	229996250	15760	15700	15760	15700	179
373	20241209	135000	227177640	15710	15710	15710	15710	0
374	20241209	134900	227177640	15710	15710	15710	15710	0
375	20241209	134800	227177640	15710	15710	15710	15710	0
376	20241209	134700	227177640	15710	15710	15710	15710	0
377	20241209	134600	227177640	15710	15710	15710	15710	0
378	20241209	134500	227177640	15710	15710	15710	15710	0
379	20241209	134400	227177640	15710	15710	15710	15710	50
380	20241209	134300	226392140	15710	15710	15710	15710	0
381	20241209	134200	226392140	15710	15710	15710	15710	0
382	20241209	134100	226392140	15710	15710	15710	15710	0
383	20241209	134000	226392140	15710	15710	15710	15710	8
384	20241209	133900	226266460	15720	15720	15720	15720	0
385	20241209	133800	226266460	15720	15730	15730	15720	2
386	20241209	133700	226235010	15740	15750	15750	15740	3
387	20241209	133600	226187770	15750	15750	15750	15750	1
388	20241209	133500	226172020	15800	15800	15800	15800	0
389	20241209	133400	226172020	15800	15800	15800	15800	0
390	20241209	133300	226172020	15800	15800	15800	15800	1
391	20241209	133200	226156220	15800	15800	15800	15800	0
392	20241209	133100	226156220	15800	15800	15800	15800	0
393	20241209	133000	226156220	15800	15790	15800	15790	2
394	20241209	132900	226124630	15810	15810	15810	15810	0
395	20241209	132800	226124630	15810	15800	15820	15790	5
396	20241209	132700	226045600	15710	15710	15710	15710	0
397	20241209	132600	226045600	15710	15730	15730	15710	180
398	20241209	132500	223216630	15710	15710	15710	15710	0
399	20241209	132400	223216630	15710	15710	15710	15710	0
400	20241209	132300	223216630	15710	15710	15710	15710	0
401	20241209	132200	223216630	15710	15710	15710	15710	0
402	20241209	132100	223216630	15710	15710	15710	15710	10
403	20241209	132000	223059530	15870	15870	15870	15870	0
404	20241209	131900	223059530	15870	15870	15870	15710	12
405	20241209	131800	222870690	15710	15720	15720	15710	344
406	20241209	131700	217466090	15900	15900	15900	15900	0
407	20241209	131600	217466090	15900	15730	15900	15730	110
408	20241209	131500	215718790	15830	15850	15850	15830	265
409	20241209	131400	211522190	15860	15860	15860	15860	0
410	20241209	131300	211522190	15860	15860	15860	15860	0
411	20241209	131200	211522190	15860	15860	15860	15860	0
412	20241209	131100	211522190	15860	15860	15860	15860	0
413	20241209	131000	211522190	15860	15870	15870	15860	11
414	20241209	130900	211347700	15970	15970	15970	15970	0
415	20241209	130800	211347700	15970	15960	15970	15960	10
416	20241209	130700	211188090	15870	15870	15870	15870	9
417	20241209	130600	211045260	15980	15980	15980	15980	0
418	20241209	130500	211045260	15980	15980	15980	15980	0
419	20241209	130400	211045260	15980	15980	15980	15980	0
420	20241209	130300	211045260	15980	15980	15980	15980	0
421	20241209	130200	211045260	15980	15980	15980	15980	0
422	20241209	130100	211045260	15980	15980	15980	15980	0
423	20241209	130000	211045260	15980	15980	15980	15980	0
424	20241209	125900	211045260	15980	15980	15980	15980	0
425	20241209	125800	211045260	15980	15980	15980	15980	0
426	20241209	125700	211045260	15980	15980	15980	15980	0
427	20241209	125600	211045260	15980	15980	15980	15980	0
428	20241209	125500	211045260	15980	15980	15980	15980	0
429	20241209	125400	211045260	15980	15860	15980	15860	51
430	20241209	125300	210233510	15870	15980	15980	15870	6
431	20241209	125200	210138180	15870	15870	15870	15870	11
432	20241209	125100	209963610	15980	15980	15980	15980	0
433	20241209	125000	209963610	15980	15970	15980	15970	35
434	20241209	124900	209404630	15970	15850	15970	15850	320
435	20241209	124800	204332510	15980	15870	15980	15860	213
436	20241209	124700	200952730	15980	15980	15980	15980	0
437	20241209	124600	200952730	15980	15930	15980	15870	27
438	20241209	124500	200523150	15990	15990	15990	15990	0
439	20241209	124400	200523150	15990	15990	15990	15990	0
440	20241209	124300	200523150	15990	15990	15990	15990	0
441	20241209	124200	200523150	15990	15990	15990	15990	0
442	20241209	124100	200523150	15990	15990	15990	15990	0
443	20241209	124000	200523150	15990	15990	15990	15990	0
444	20241209	123900	200523150	15990	15990	15990	15990	0
445	20241209	123800	200523150	15990	15990	15990	15990	0
446	20241209	123700	200523150	15990	15990	15990	15990	3
447	20241209	123600	200475180	15990	15980	15990	15880	106
448	20241209	123500	198782390	15980	15980	15980	15980	0
449	20241209	123400	198782390	15980	15980	15980	15980	0
450	20241209	123300	198782390	15980	15980	15980	15980	0
451	20241209	123200	198782390	15980	15980	15980	15980	1
452	20241209	123100	198766410	15880	15880	15880	15880	50
453	20241209	123000	197972410	15980	15980	15980	15980	2
454	20241209	122900	197940450	15890	15890	15890	15890	99
455	20241209	122800	196367340	15990	15990	15990	15990	0
456	20241209	122700	196367340	15990	15990	15990	15990	1
457	20241209	122600	196351350	15960	15890	15960	15880	77
458	20241209	122500	195127900	15980	15980	15980	15980	0
459	20241209	122400	195127900	15980	15980	15980	15980	0
460	20241209	122300	195127900	15980	15980	15980	15980	1
461	20241209	122200	195111920	15900	15980	15980	15900	18
462	20241209	122100	194824600	15990	15980	15990	15980	60
463	20241209	122000	193865470	15970	15980	15980	15870	320
464	20241209	121900	188785470	15990	15930	15990	15890	54
465	20241209	121800	187927070	15990	15990	15990	15990	0
466	20241209	121700	187927070	15990	15990	15990	15990	0
467	20241209	121600	187927070	15990	15990	15990	15990	0
468	20241209	121500	187927070	15990	15990	15990	15990	0
469	20241209	121400	187927070	15990	15990	15990	15990	0
470	20241209	121300	187927070	15990	15990	15990	15990	1
471	20241209	121200	187911080	15990	15940	15990	15940	2
472	20241209	121100	187879150	16000	16000	16000	16000	0
473	20241209	121000	187879150	16000	16000	16000	16000	0
474	20241209	120900	187879150	16000	16000	16000	16000	0
475	20241209	120800	187879150	16000	16000	16000	16000	0
476	20241209	120700	187879150	16000	16000	16000	16000	0
477	20241209	120600	187879150	16000	16000	16000	16000	0
478	20241209	120500	187879150	16000	16000	16000	16000	0
479	20241209	120400	187879150	16000	16000	16000	16000	0
480	20241209	120300	187879150	16000	16000	16000	16000	0
481	20241209	120200	187879150	16000	16000	16000	16000	0
482	20241209	120100	187879150	16000	16000	16000	16000	0
483	20241209	120000	187879150	16000	16000	16000	16000	0
484	20241209	115900	187879150	16000	16000	16000	16000	0
485	20241209	115800	187879150	16000	16000	16000	16000	0
486	20241209	115700	187879150	16000	16000	16000	16000	0
487	20241209	115600	187879150	16000	16000	16000	16000	0
488	20241209	115500	187879150	16000	16000	16000	16000	0
489	20241209	115400	187879150	16000	16000	16000	16000	0
490	20241209	115300	187879150	16000	16000	16000	16000	0
491	20241209	115200	187879150	16000	16000	16000	16000	0
492	20241209	115100	187879150	16000	16000	16000	16000	34
493	20241209	115000	187335150	16000	16000	16000	16000	0
494	20241209	114900	187335150	16000	16000	16000	16000	0
495	20241209	114800	187335150	16000	16000	16000	16000	0
496	20241209	114700	187335150	16000	16000	16000	16000	0
497	20241209	114600	187335150	16000	16000	16000	16000	1
498	20241209	114500	187319150	16000	16000	16000	16000	0
499	20241209	114400	187319150	16000	15910	16000	15910	36
500	20241209	114300	186746210	15910	15910	15910	15910	613
501	20241209	114200	176993380	15910	15910	15910	15910	941
502	20241209	114100	162022070	15910	15910	15910	15910	0
503	20241209	114000	162022070	15910	15910	15910	15910	1
504	20241209	113900	162006160	15910	15910	15910	15910	1
505	20241209	113800	161990250	15910	15910	15910	15910	587
506	20241209	113700	152651080	15910	15910	15910	15910	0
507	20241209	113600	152651080	15910	15910	15910	15910	1
508	20241209	113500	152635170	15910	15910	15910	15910	0
509	20241209	113400	152635170	15910	15890	15910	15890	61
510	20241209	113300	151665400	15890	15770	15890	15770	29
511	20241209	113200	151207090	15760	15640	15760	15640	11
512	20241209	113100	151034690	15760	15760	15760	15760	0
513	20241209	113000	151034690	15760	15760	15760	15760	0
514	20241209	112900	151034690	15760	15760	15760	15760	0
515	20241209	112800	151034690	15760	15760	15760	15760	0
516	20241209	112700	151034690	15760	15760	15760	15760	0
517	20241209	112600	151034690	15760	15760	15760	15760	0
518	20241209	112500	151034690	15760	15650	15760	15640	30
519	20241209	112400	150565340	15760	15760	15760	15760	0
520	20241209	112300	150565340	15760	15760	15760	15760	43
521	20241209	112200	149887660	15790	15790	15790	15790	0
522	20241209	112100	149887660	15790	15790	15790	15790	0
523	20241209	112000	149887660	15790	15790	15790	15790	0
524	20241209	111900	149887660	15790	15790	15790	15790	0
525	20241209	111800	149887660	15790	15650	15790	15650	83
526	20241209	111700	148585170	15650	15650	15650	15650	0
527	20241209	111600	148585170	15650	15650	15650	15650	0
528	20241209	111500	148585170	15650	15650	15650	15650	13
529	20241209	111400	148381720	15650	15650	15650	15650	0
530	20241209	111300	148381720	15650	15700	15700	15650	20
531	20241209	111200	148068070	15750	15750	15750	15750	0
532	20241209	111100	148068070	15750	15750	15750	15750	2
533	20241209	111000	148036570	15800	15800	15800	15800	20
534	20241209	110900	147720570	15800	15800	15800	15800	31
535	20241209	110800	147230770	15800	15790	15810	15790	15
536	20241209	110700	146993840	15700	15700	15700	15700	0
537	20241209	110600	146993840	15700	15700	15700	15700	90
538	20241209	110500	145580840	15790	15660	15790	15650	75
539	20241209	110400	144405250	15800	15800	15800	15800	0
540	20241209	110300	144405250	15800	15800	15800	15800	0
541	20241209	110200	144405250	15800	15800	15800	15800	0
542	20241209	110100	144405250	15800	15800	15800	15800	0
543	20241209	110000	144405250	15800	15800	15800	15800	0
544	20241209	105900	144405250	15800	15810	15820	15800	20
545	20241209	105800	144089220	15860	15860	15860	15860	0
546	20241209	105700	144089220	15860	15860	15860	15860	0
547	20241209	105600	144089220	15860	15860	15860	15860	0
548	20241209	105500	144089220	15860	15860	15860	15860	0
549	20241209	105400	144089220	15860	15730	15860	15720	156
550	20241209	105300	141634130	15760	15760	15760	15760	0
551	20241209	105200	141634130	15760	15760	15760	15760	0
552	20241209	105100	141634130	15760	15800	15800	15760	106
553	20241209	105000	139961570	15900	15900	15900	15900	0
554	20241209	104900	139961570	15900	15900	15900	15900	18
555	20241209	104800	139675370	15720	15890	15900	15670	94
556	20241209	104700	138189010	15890	15890	15890	15890	1
557	20241209	104600	138173120	15650	15710	15710	15650	215
558	20241209	104500	134805670	15900	15900	15900	15900	0
559	20241209	104400	134805670	15900	15900	15900	15900	0
560	20241209	104300	134805670	15900	15910	15910	15900	19
561	20241209	104200	134503550	15880	15880	15880	15880	0
562	20241209	104100	134503550	15880	15880	15880	15880	12
563	20241209	104000	134312990	15650	15650	15650	15650	0
564	20241209	103900	134312990	15650	15650	15650	15650	0
565	20241209	103800	134312990	15650	15650	15650	15650	0
566	20241209	103700	134312990	15650	15650	15650	15650	0
567	20241209	103600	134312990	15650	15650	15650	15650	2
568	20241209	103500	134281690	15620	15620	15620	15620	0
569	20241209	103400	134281690	15620	15620	15620	15620	0
570	20241209	103300	134281690	15620	15910	15910	15620	20
571	20241209	103200	133966390	15910	15890	15910	15890	184
572	20241209	103100	131039710	15890	15740	15890	15740	188
573	20241209	103000	128057820	15570	15580	15580	15570	8
574	20241209	102900	127933230	15740	15740	15740	15740	3
575	20241209	102800	127886010	15740	15740	15740	15740	10
576	20241209	102700	127728610	15550	15550	15550	15550	0
577	20241209	102600	127728610	15550	15550	15550	15550	0
578	20241209	102500	127728610	15550	15550	15550	15550	0
579	20241209	102400	127728610	15550	15550	15550	15550	0
580	20241209	102300	127728610	15550	15550	15550	15550	0
581	20241209	102200	127728610	15550	15560	15560	15550	24
582	20241209	102100	127355390	15550	15550	15550	15550	0
583	20241209	102000	127355390	15550	15650	15650	15550	100
584	20241209	101900	125799290	15740	15740	15740	15740	20
585	20241209	101800	125484490	15600	15600	15600	15600	0
586	20241209	101700	125484490	15600	15620	15620	15600	650
587	20241209	101600	115342430	15770	15770	15770	15770	0
588	20241209	101500	115342430	15770	15680	15770	15630	328
589	20241209	101400	110208700	15850	15680	15850	15680	11
590	20241209	101300	110036050	15680	15690	15690	15680	509
591	20241209	101200	102049930	15630	15630	15630	15630	0
592	20241209	101100	102049930	15630	15630	15630	15630	0
593	20241209	101000	102049930	15630	15630	15630	15630	0
594	20241209	100900	102049930	15630	15830	15830	15630	1598
595	20241209	100800	77001660	15890	15890	15890	15890	1
596	20241209	100700	76985770	15830	15830	15830	15830	0
597	20241209	100600	76985770	15830	15830	15830	15830	0
598	20241209	100500	76985770	15830	15830	15830	15830	0
599	20241209	100400	76985770	15830	15850	15850	15830	7
600	20241209	100300	76874870	15890	15890	15890	15890	0
601	20241209	100200	76874870	15890	15890	15890	15890	1
602	20241209	100100	76858980	15800	15820	15820	15800	100
603	20241209	100000	75278780	15890	15890	15890	15890	13
604	20241209	095900	75072210	15830	15830	15830	15830	3
605	20241209	095800	75024720	15830	15830	15830	15830	0
606	20241209	095700	75024720	15830	15830	15830	15830	0
607	20241209	095600	75024720	15830	15830	15830	15830	0
608	20241209	095500	75024720	15830	15830	15830	15830	0
609	20241209	095400	75024720	15830	15870	15890	15820	23
610	20241209	095300	74660350	15870	15900	15900	15870	10
611	20241209	095200	74501510	15880	15900	15900	15880	6
612	20241209	095100	74406170	15830	15830	15830	15830	0
613	20241209	095000	74406170	15830	15830	15830	15830	84
614	20241209	094900	73076450	15830	15830	15830	15830	20
615	20241209	094800	72759850	15820	15820	15830	15820	36
616	20241209	094700	72190150	15820	15810	15820	15810	80
617	20241209	094600	70924630	15660	15660	15660	15660	8
618	20241209	094500	70799350	15800	15800	15800	15800	0
619	20241209	094400	70799350	15800	15800	15800	15800	10
620	20241209	094300	70641350	15820	15820	15820	15820	0
621	20241209	094200	70641350	15820	15820	15820	15820	1
622	20241209	094100	70625530	15810	15810	15810	15810	7
623	20241209	094000	70514860	15760	15760	15760	15760	0
624	20241209	093900	70514860	15760	15810	15810	15620	91
625	20241209	093800	69088730	15820	15820	15820	15820	0
626	20241209	093700	69088730	15820	15710	15820	15670	210
627	20241209	093600	65794800	15820	15710	15820	15670	1497
628	20241209	093500	42310140	15710	15780	15780	15710	119
629	20241209	093400	40439500	15910	15910	15910	15910	0
630	20241209	093300	40439500	15910	15910	15910	15910	1
631	20241209	093200	40423590	15950	15820	15950	15820	26
632	20241209	093100	40012040	15920	15800	15920	15710	210
633	20241209	093000	36703610	15800	15800	15800	15800	130
634	20241209	092900	34649610	15800	15810	15810	15800	67
635	20241209	092800	33591000	15970	15990	15990	15800	267
636	20241209	092700	29368990	15820	15820	15820	15820	0
637	20241209	092600	29368990	15820	15860	16000	15820	196
638	20241209	092500	26265380	15900	15900	15900	15900	0
639	20241209	092400	26265380	15900	15900	15900	15900	1
640	20241209	092300	26249480	15900	15900	15900	15900	0
641	20241209	092200	26249480	15900	15970	15970	15900	139
642	20241209	092100	24037330	15970	16010	16010	15970	421
643	20241209	092000	17300700	16010	16120	16120	16010	177
644	20241209	091900	14458160	16120	16130	16300	16120	111
645	20241209	091800	12667990	16330	16330	16330	16330	4
646	20241209	091700	12602670	16380	16150	16380	16130	251
647	20241209	091600	8551900	16460	16460	16460	16460	0
648	20241209	091500	8551900	16460	16460	16460	16460	0
649	20241209	091400	8551900	16460	16460	16460	16460	0
650	20241209	091300	8551900	16460	16460	16460	16460	0
651	20241209	091200	8551900	16460	16460	16460	16460	0
652	20241209	091100	8551900	16460	16460	16460	16460	0
653	20241209	091000	8551900	16460	16460	16460	16460	0
654	20241209	090900	8551900	16460	16190	16460	16130	42
655	20241209	090800	7873660	16570	16570	16570	16570	0
656	20241209	090700	7873660	16570	16570	16570	16570	0
657	20241209	090600	7873660	16570	16480	16570	16480	60
658	20241209	090500	6882600	16570	16570	16570	16570	0
659	20241209	090400	6882600	16570	16570	16570	16570	0
660	20241209	090300	6882600	16570	16570	16570	16570	1
661	20241209	090200	6866030	16120	16620	16620	16120	25
662	20241209	090100	6461950	16640	16330	16640	16120	131
663	20241209	090000	4334200	16670	16670	16670	16670	260