KissMeData/111380/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201700	368846120	15640	15640	15640	15640	304
3	20241209	201600	368846120	15640	15640	15640	15640	0
4	20241209	201500	368846120	15640	15640	15640	15640	0
5	20241209	201400	368846120	15640	15640	15640	15640	0
6	20241209	201300	368846120	15640	15640	15640	15640	0
7	20241209	201200	368846120	15640	15640	15640	15640	0
8	20241209	201100	368846120	15640	15640	15640	15640	0
9	20241209	201000	368846120	15640	15640	15640	15640	0
10	20241209	200900	368846120	15640	15640	15640	15640	0
11	20241209	200800	368846120	15640	15640	15640	15640	0
12	20241209	200700	368846120	15640	15640	15640	15640	0
13	20241209	200600	368846120	15640	15640	15640	15640	0
14	20241209	200500	368846120	15640	15640	15640	15640	0
15	20241209	200400	368846120	15640	15640	15640	15640	0
16	20241209	200300	368846120	15640	15640	15640	15640	0
17	20241209	200200	368846120	15640	15640	15640	15640	0
18	20241209	200100	368846120	15640	15640	15640	15640	0
19	20241209	200000	368846120	15640	15640	15640	15640	0
20	20241209	195900	368846120	15640	15640	15640	15640	0
21	20241209	195800	368846120	15640	15640	15640	15640	0
22	20241209	195700	368846120	15640	15640	15640	15640	0
23	20241209	195600	368846120	15640	15640	15640	15640	0
24	20241209	195500	368846120	15640	15640	15640	15640	0
25	20241209	195400	368846120	15640	15640	15640	15640	0
26	20241209	195300	368846120	15640	15640	15640	15640	0
27	20241209	195200	368846120	15640	15640	15640	15640	0
28	20241209	195100	368846120	15640	15640	15640	15640	0
29	20241209	195000	368846120	15640	15640	15640	15640	0
30	20241209	194900	368846120	15640	15640	15640	15640	0
31	20241209	194800	368846120	15640	15640	15640	15640	0
32	20241209	194700	368846120	15640	15640	15640	15640	304
33	20241209	194600	368846120	15640	15640	15640	15640	0
34	20241209	194500	368846120	15640	15640	15640	15640	0
35	20241209	194400	368846120	15640	15640	15640	15640	0
36	20241209	194300	368846120	15640	15640	15640	15640	0
37	20241209	194200	368846120	15640	15640	15640	15640	0
38	20241209	194100	368846120	15640	15640	15640	15640	0
39	20241209	194000	368846120	15640	15640	15640	15640	0
40	20241209	193900	368846120	15640	15640	15640	15640	0
41	20241209	193800	368846120	15640	15640	15640	15640	0
42	20241209	193700	368846120	15640	15640	15640	15640	0
43	20241209	193600	368846120	15640	15640	15640	15640	0
44	20241209	193500	368846120	15640	15640	15640	15640	0
45	20241209	193400	368846120	15640	15640	15640	15640	0
46	20241209	193300	368846120	15640	15640	15640	15640	0
47	20241209	193200	368846120	15640	15640	15640	15640	0
48	20241209	193100	368846120	15640	15640	15640	15640	0
49	20241209	193000	368846120	15640	15640	15640	15640	0
50	20241209	192900	368846120	15640	15640	15640	15640	0
51	20241209	192800	368846120	15640	15640	15640	15640	0
52	20241209	192700	368846120	15640	15640	15640	15640	0
53	20241209	192600	368846120	15640	15640	15640	15640	0
54	20241209	192500	368846120	15640	15640	15640	15640	0
55	20241209	192400	368846120	15640	15640	15640	15640	0
56	20241209	192300	368846120	15640	15640	15640	15640	0
57	20241209	192200	368846120	15640	15640	15640	15640	0
58	20241209	192100	368846120	15640	15640	15640	15640	0
59	20241209	192000	368846120	15640	15640	15640	15640	0
60	20241209	191900	368846120	15640	15640	15640	15640	0
61	20241209	191800	368846120	15640	15640	15640	15640	0
62	20241209	191700	368846120	15640	15640	15640	15640	304
63	20241209	191600	368846120	15640	15640	15640	15640	0
64	20241209	191500	368846120	15640	15640	15640	15640	0
65	20241209	191400	368846120	15640	15640	15640	15640	0
66	20241209	191300	368846120	15640	15640	15640	15640	0
67	20241209	191200	368846120	15640	15640	15640	15640	0
68	20241209	191100	368846120	15640	15640	15640	15640	0
69	20241209	191000	368846120	15640	15640	15640	15640	0
70	20241209	190900	368846120	15640	15640	15640	15640	0
71	20241209	190800	368846120	15640	15640	15640	15640	0
72	20241209	190700	368846120	15640	15640	15640	15640	0
73	20241209	190600	368846120	15640	15640	15640	15640	0
74	20241209	190500	368846120	15640	15640	15640	15640	0
75	20241209	190400	368846120	15640	15640	15640	15640	0
76	20241209	190300	368846120	15640	15640	15640	15640	0
77	20241209	190200	368846120	15640	15640	15640	15640	0
78	20241209	190100	368846120	15640	15640	15640	15640	0
79	20241209	190000	368846120	15640	15640	15640	15640	0
80	20241209	185900	368846120	15640	15640	15640	15640	0
81	20241209	185800	368846120	15640	15640	15640	15640	0
82	20241209	185700	368846120	15640	15640	15640	15640	0
83	20241209	185600	368846120	15640	15640	15640	15640	0
84	20241209	185500	368846120	15640	15640	15640	15640	0
85	20241209	185400	368846120	15640	15640	15640	15640	0
86	20241209	185300	368846120	15640	15640	15640	15640	0
87	20241209	185200	368846120	15640	15640	15640	15640	0
88	20241209	185100	368846120	15640	15640	15640	15640	0
89	20241209	185000	368846120	15640	15640	15640	15640	0
90	20241209	184900	368846120	15640	15640	15640	15640	0
91	20241209	184800	368846120	15640	15640	15640	15640	0
92	20241209	184700	368846120	15640	15640	15640	15640	304
93	20241209	184600	368846120	15640	15640	15640	15640	0
94	20241209	184500	368846120	15640	15640	15640	15640	0
95	20241209	184400	368846120	15640	15640	15640	15640	0
96	20241209	184300	368846120	15640	15640	15640	15640	0
97	20241209	184200	368846120	15640	15640	15640	15640	0
98	20241209	184100	368846120	15640	15640	15640	15640	0
99	20241209	184000	368846120	15640	15640	15640	15640	0
100	20241209	183900	368846120	15640	15640	15640	15640	0
101	20241209	183800	368846120	15640	15640	15640	15640	0
102	20241209	183700	368846120	15640	15640	15640	15640	0
103	20241209	183600	368846120	15640	15640	15640	15640	0
104	20241209	183500	368846120	15640	15640	15640	15640	0
105	20241209	183400	368846120	15640	15640	15640	15640	0
106	20241209	183300	368846120	15640	15640	15640	15640	0
107	20241209	183200	368846120	15640	15640	15640	15640	0
108	20241209	183100	368846120	15640	15640	15640	15640	0
109	20241209	183000	368846120	15640	15640	15640	15640	0
110	20241209	182900	368846120	15640	15640	15640	15640	0
111	20241209	182800	368846120	15640	15640	15640	15640	0
112	20241209	182700	368846120	15640	15640	15640	15640	0
113	20241209	182600	368846120	15640	15640	15640	15640	0
114	20241209	182500	368846120	15640	15640	15640	15640	0
115	20241209	182400	368846120	15640	15640	15640	15640	0
116	20241209	182300	368846120	15640	15640	15640	15640	0
117	20241209	182200	368846120	15640	15640	15640	15640	0
118	20241209	182100	368846120	15640	15640	15640	15640	0
119	20241209	182000	368846120	15640	15640	15640	15640	0
120	20241209	181900	368846120	15640	15640	15640	15640	0
121	20241209	181800	368846120	15640	15640	15640	15640	0
122	20241209	181700	368846120	15640	15640	15640	15640	304
123	20241209	181600	368846120	15640	15640	15640	15640	0
124	20241209	181500	368846120	15640	15640	15640	15640	0
125	20241209	181400	368846120	15640	15640	15640	15640	0
126	20241209	181300	368846120	15640	15640	15640	15640	0
127	20241209	181200	368846120	15640	15640	15640	15640	0
128	20241209	181100	368846120	15640	15640	15640	15640	0
129	20241209	181000	368846120	15640	15640	15640	15640	0
130	20241209	180900	368846120	15640	15640	15640	15640	0
131	20241209	180800	368846120	15640	15640	15640	15640	0
132	20241209	180700	368846120	15640	15640	15640	15640	0
133	20241209	180600	368846120	15640	15640	15640	15640	0
134	20241209	180500	368846120	15640	15640	15640	15640	0
135	20241209	180400	368846120	15640	15640	15640	15640	0
136	20241209	180300	368846120	15640	15640	15640	15640	0
137	20241209	180200	368846120	15640	15640	15640	15640	0
138	20241209	180100	368846120	15640	15640	15640	15640	0
139	20241209	180000	368846120	15640	15640	15640	15640	0
140	20241209	175900	368846120	15640	15640	15640	15640	0
141	20241209	175800	368846120	15640	15640	15640	15640	0
142	20241209	175700	368846120	15640	15640	15640	15640	0
143	20241209	175600	368846120	15640	15640	15640	15640	0
144	20241209	175500	368846120	15640	15640	15640	15640	0
145	20241209	175400	368846120	15640	15640	15640	15640	0
146	20241209	175300	368846120	15640	15640	15640	15640	0
147	20241209	175200	368846120	15640	15640	15640	15640	0
148	20241209	175100	368846120	15640	15640	15640	15640	0
149	20241209	175000	368846120	15640	15640	15640	15640	0
150	20241209	174900	368846120	15640	15640	15640	15640	0
151	20241209	174800	368846120	15640	15640	15640	15640	0
152	20241209	174700	368846120	15640	15640	15640	15640	304
153	20241209	174600	368846120	15640	15640	15640	15640	0
154	20241209	174500	368846120	15640	15640	15640	15640	0
155	20241209	174400	368846120	15640	15640	15640	15640	0
156	20241209	174300	368846120	15640	15640	15640	15640	0
157	20241209	174200	368846120	15640	15640	15640	15640	0
158	20241209	174100	368846120	15640	15640	15640	15640	0
159	20241209	174000	368846120	15640	15640	15640	15640	0
160	20241209	173900	368846120	15640	15640	15640	15640	0
161	20241209	173800	368846120	15640	15640	15640	15640	0
162	20241209	173700	368846120	15640	15640	15640	15640	0
163	20241209	173600	368846120	15640	15640	15640	15640	0
164	20241209	173500	368846120	15640	15640	15640	15640	0
165	20241209	173400	368846120	15640	15640	15640	15640	0
166	20241209	173300	368846120	15640	15640	15640	15640	0
167	20241209	173200	368846120	15640	15640	15640	15640	0
168	20241209	173100	368846120	15640	15640	15640	15640	0
169	20241209	173000	368846120	15640	15640	15640	15640	0
170	20241209	172900	368846120	15640	15640	15640	15640	0
171	20241209	172800	368846120	15640	15640	15640	15640	0
172	20241209	172700	368846120	15640	15640	15640	15640	0
173	20241209	172600	368846120	15640	15640	15640	15640	0
174	20241209	172500	368846120	15640	15640	15640	15640	0
175	20241209	172400	368846120	15640	15640	15640	15640	0
176	20241209	172300	368846120	15640	15640	15640	15640	0
177	20241209	172200	368846120	15640	15640	15640	15640	0
178	20241209	172100	368846120	15640	15640	15640	15640	0
179	20241209	172000	368846120	15640	15640	15640	15640	0
180	20241209	171900	368846120	15640	15640	15640	15640	0
181	20241209	171800	368846120	15640	15640	15640	15640	0
182	20241209	171700	368846120	15640	15640	15640	15640	304
183	20241209	171600	368846120	15640	15640	15640	15640	0
184	20241209	171500	368846120	15640	15640	15640	15640	0
185	20241209	171400	368846120	15640	15640	15640	15640	0
186	20241209	171300	368846120	15640	15640	15640	15640	0
187	20241209	171200	368846120	15640	15640	15640	15640	0
188	20241209	171100	368846120	15640	15640	15640	15640	0
189	20241209	171000	368846120	15640	15640	15640	15640	0
190	20241209	170900	368846120	15640	15640	15640	15640	0
191	20241209	170800	368846120	15640	15640	15640	15640	0
192	20241209	170700	368846120	15640	15640	15640	15640	0
193	20241209	170600	368846120	15640	15640	15640	15640	0
194	20241209	170500	368846120	15640	15640	15640	15640	0
195	20241209	170400	368846120	15640	15640	15640	15640	0
196	20241209	170300	368846120	15640	15640	15640	15640	0
197	20241209	170200	368846120	15640	15640	15640	15640	0
198	20241209	170100	368846120	15640	15640	15640	15640	0
199	20241209	170000	368846120	15640	15640	15640	15640	0
200	20241209	165900	368846120	15640	15640	15640	15640	0
201	20241209	165800	368846120	15640	15640	15640	15640	0
202	20241209	165700	368846120	15640	15640	15640	15640	0
203	20241209	165600	368846120	15640	15640	15640	15640	0
204	20241209	165500	368846120	15640	15640	15640	15640	0
205	20241209	165400	368846120	15640	15640	15640	15640	0
206	20241209	165300	368846120	15640	15640	15640	15640	0
207	20241209	165200	368846120	15640	15640	15640	15640	0
208	20241209	165100	368846120	15640	15640	15640	15640	0
209	20241209	165000	368846120	15640	15640	15640	15640	0
210	20241209	164900	368846120	15640	15640	15640	15640	0
211	20241209	164800	368846120	15640	15640	15640	15640	0
212	20241209	164700	368846120	15640	15640	15640	15640	304
213	20241209	164600	368846120	15640	15640	15640	15640	0
214	20241209	164500	368846120	15640	15640	15640	15640	0
215	20241209	164400	368846120	15640	15640	15640	15640	0
216	20241209	164300	368846120	15640	15640	15640	15640	0
217	20241209	164200	368846120	15640	15640	15640	15640	0
218	20241209	164100	368846120	15640	15640	15640	15640	0
219	20241209	164000	368846120	15640	15640	15640	15640	0
220	20241209	163900	368846120	15640	15640	15640	15640	0
221	20241209	163800	368846120	15640	15640	15640	15640	0
222	20241209	163700	368846120	15640	15640	15640	15640	0
223	20241209	163600	368846120	15640	15640	15640	15640	0
224	20241209	163500	368846120	15640	15640	15640	15640	0
225	20241209	163400	368846120	15640	15640	15640	15640	0
226	20241209	163300	368846120	15640	15640	15640	15640	0
227	20241209	163200	368846120	15640	15640	15640	15640	0
228	20241209	163100	368846120	15640	15640	15640	15640	0
229	20241209	163000	368846120	15640	15640	15640	15640	0
230	20241209	162900	368846120	15640	15640	15640	15640	0
231	20241209	162800	368846120	15640	15640	15640	15640	0
232	20241209	162700	368846120	15640	15640	15640	15640	0
233	20241209	162600	368846120	15640	15640	15640	15640	0
234	20241209	162500	368846120	15640	15640	15640	15640	0
235	20241209	162400	368846120	15640	15640	15640	15640	0
236	20241209	162300	368846120	15640	15640	15640	15640	0
237	20241209	162200	368846120	15640	15640	15640	15640	0
238	20241209	162100	368846120	15640	15640	15640	15640	0
239	20241209	162000	368846120	15640	15640	15640	15640	0
240	20241209	161900	368846120	15640	15640	15640	15640	0
241	20241209	161800	368846120	15640	15640	15640	15640	0
242	20241209	161700	368846120	15640	15640	15640	15640	304
243	20241209	161600	368846120	15640	15640	15640	15640	0
244	20241209	161500	368846120	15640	15640	15640	15640	0
245	20241209	161400	368846120	15640	15640	15640	15640	0
246	20241209	161300	368846120	15640	15640	15640	15640	0
247	20241209	161200	368846120	15640	15640	15640	15640	0
248	20241209	161100	368846120	15640	15640	15640	15640	0
249	20241209	161000	368846120	15640	15640	15640	15640	0
250	20241209	160900	368846120	15640	15640	15640	15640	0
251	20241209	160800	368846120	15640	15640	15640	15640	0
252	20241209	160700	368846120	15640	15640	15640	15640	0
253	20241209	160600	368846120	15640	15640	15640	15640	0
254	20241209	160500	368846120	15640	15640	15640	15640	0
255	20241209	160400	368846120	15640	15640	15640	15640	0
256	20241209	160300	368846120	15640	15640	15640	15640	0
257	20241209	160200	368846120	15640	15640	15640	15640	0
258	20241209	160100	368846120	15640	15640	15640	15640	0
259	20241209	160000	368846120	15640	15640	15640	15640	0
260	20241209	155900	368846120	15640	15640	15640	15640	0
261	20241209	155800	368846120	15640	15640	15640	15640	0
262	20241209	155700	368846120	15640	15640	15640	15640	0
263	20241209	155600	368846120	15640	15640	15640	15640	0
264	20241209	155500	368846120	15640	15640	15640	15640	0
265	20241209	155400	368846120	15640	15640	15640	15640	0
266	20241209	155300	368846120	15640	15640	15640	15640	0
267	20241209	155200	368846120	15640	15640	15640	15640	0
268	20241209	155100	368846120	15640	15640	15640	15640	0
269	20241209	155000	368846120	15640	15640	15640	15640	0
270	20241209	154900	368846120	15640	15640	15640	15640	0
271	20241209	154800	368846120	15640	15640	15640	15640	0
272	20241209	154700	368846120	15640	15640	15640	15640	304
273	20241209	154600	368846120	15640	15640	15640	15640	0
274	20241209	154500	368846120	15640	15640	15640	15640	0
275	20241209	154400	368846120	15640	15640	15640	15640	0
276	20241209	154300	368846120	15640	15640	15640	15640	0
277	20241209	154200	368846120	15640	15640	15640	15640	0
278	20241209	154100	368846120	15640	15640	15640	15640	0
279	20241209	154000	368846120	15640	15640	15640	15640	0
280	20241209	153900	368846120	15640	15640	15640	15640	0
281	20241209	153800	368846120	15640	15640	15640	15640	0
282	20241209	153700	368846120	15640	15640	15640	15640	0
283	20241209	153600	368846120	15640	15640	15640	15640	0
284	20241209	153500	368846120	15640	15640	15640	15640	0
285	20241209	153400	368846120	15640	15640	15640	15640	0
286	20241209	153300	368846120	15640	15640	15640	15640	0
287	20241209	153200	368846120	15640	15640	15640	15640	0
288	20241209	153100	368846120	15640	15640	15640	15640	0
289	20241209	153000	368846120	15640	15640	15640	15640	304
290	20241209	152900	364091560	15640	15640	15640	15640	0
291	20241209	152800	364091560	15640	15640	15640	15640	0
292	20241209	152700	364091560	15640	15640	15640	15640	0
293	20241209	152600	364091560	15640	15640	15640	15640	0
294	20241209	152500	364091560	15640	15640	15640	15640	0
295	20241209	152400	364091560	15640	15640	15640	15640	0
296	20241209	152300	364091560	15640	15640	15640	15640	0
297	20241209	152200	364091560	15640	15640	15640	15640	0
298	20241209	152100	364091560	15640	15640	15640	15640	0
299	20241209	152000	364091560	15640	15640	15640	15640	0
300	20241209	151900	364091560	15640	15690	15690	15640	31
301	20241209	151800	363606270	15690	15760	15760	15690	31
302	20241209	151700	363118340	15760	15770	15770	15760	25
303	20241209	151600	362724190	15770	15710	15770	15700	106
304	20241209	151500	361058610	15790	15660	15790	15660	18
305	20241209	151400	360775560	15660	15660	15660	15660	24
306	20241209	151300	360399720	15660	15660	15660	15660	23
307	20241209	151200	360039540	15660	15660	15660	15660	34
308	20241209	151100	359507100	15640	15660	15660	15640	36
309	20241209	151000	358943940	15660	15660	15660	15640	44
310	20241209	150900	358254920	15660	15660	15660	15660	21
311	20241209	150800	357926060	15660	15660	15660	15660	25
312	20241209	150700	357534560	15660	15660	15660	15660	33
313	20241209	150600	357017780	15650	15660	15660	15650	24
314	20241209	150500	356642110	15660	15660	15660	15660	41
315	20241209	150400	356000050	15660	15660	15660	15650	42
316	20241209	150300	355342390	15660	15660	15660	15660	23
317	20241209	150200	354982210	15660	15660	15660	15660	32
318	20241209	150100	354481090	15660	15650	15660	15650	34
319	20241209	150000	353948790	15660	15660	15670	15650	94
320	20241209	145900	352476690	15670	15650	15670	15650	23
321	20241209	145800	352116420	15640	15660	15670	15640	41
322	20241209	145700	351474300	15660	15660	15670	15650	32
323	20241209	145600	350973180	15660	15670	15670	15660	26
324	20241209	145500	350565860	15680	15670	15680	15670	32
325	20241209	145400	350064240	15670	15660	15670	15660	31
326	20241209	145300	349578540	15670	15670	15670	15670	25
327	20241209	145200	349186790	15680	15670	15680	15660	39
328	20241209	145100	348575580	15660	15640	15660	15640	16
329	20241209	145000	348325210	15650	15640	15650	15630	57
330	20241209	144900	347433790	15640	15640	15640	15640	40
331	20241209	144800	346808190	15650	15640	15650	15640	23
332	20241209	144700	346448320	15650	15640	15650	15640	41
333	20241209	144600	345806770	15630	15640	15640	15630	24
334	20241209	144500	345431570	15640	15640	15640	15640	25
335	20241209	144400	345040570	15630	15650	15650	15620	66
336	20241209	144300	344008310	15650	15650	15650	15650	22
337	20241209	144200	343664010	15650	15640	15650	15640	39
338	20241209	144100	343053830	15650	15670	15670	15640	685
339	20241209	144000	332337810	15670	15650	15670	15650	277
340	20241209	143900	327999980	15630	15620	15630	15620	33
341	20241209	143800	327484430	15610	15620	15620	15610	27
342	20241209	143700	327062770	15610	15610	15610	15610	17
343	20241209	143600	326797400	15600	15610	15610	15580	88
344	20241209	143500	325424230	15610	15600	15610	15600	39
345	20241209	143400	324815610	15600	15600	15600	15600	15
346	20241209	143300	324581610	15600	15600	15600	15600	8
347	20241209	143200	324456810	15600	15600	15600	15600	8
348	20241209	143100	324332010	15600	15600	15600	15600	0
349	20241209	143000	324332010	15600	15610	15610	15600	36
350	20241209	142900	323770140	15610	15610	15610	15610	0
351	20241209	142800	323770140	15610	15610	15610	15610	15
352	20241209	142700	323535990	15620	15620	15620	15620	0
353	20241209	142600	323535990	15620	15650	15650	15620	58
354	20241209	142500	322628530	15590	15640	15640	15570	27
355	20241209	142400	322207250	15570	15570	15570	15570	7
356	20241209	142300	322098260	15560	15540	15560	15540	496
357	20241209	142200	314380520	15520	15530	15530	15520	17
358	20241209	142100	314116590	15520	15520	15560	15520	32
359	20241209	142000	313619910	15500	15470	15500	15470	127
360	20241209	141900	311651770	15460	15470	15470	15460	9
361	20241209	141800	311512620	15480	15480	15480	15480	0
362	20241209	141700	311512620	15480	15450	15480	15450	19
363	20241209	141600	311219030	15450	15450	15450	15450	400
364	20241209	141500	305039030	15450	15450	15450	15450	15
365	20241209	141400	304807280	15450	15450	15450	15450	0
366	20241209	141300	304807280	15450	15450	15450	15450	17
367	20241209	141200	304544630	15450	15450	15450	15450	0
368	20241209	141100	304544630	15450	15440	15450	15440	15
369	20241209	141000	304312950	15440	15440	15440	15440	8
370	20241209	140900	304189430	15440	15440	15440	15440	7
371	20241209	140800	304081350	15440	15440	15440	15440	8
372	20241209	140700	303957830	15440	15440	15440	15440	8
373	20241209	140600	303834310	15440	15440	15440	15440	9
374	20241209	140500	303695350	15440	15440	15440	15440	7
375	20241209	140400	303587270	15440	15440	15440	15440	8
376	20241209	140300	303463750	15440	15450	15450	15440	8
377	20241209	140200	303340220	15490	15490	15490	15490	0
378	20241209	140100	303340220	15490	15440	15490	15440	31
379	20241209	140000	302860790	15490	15420	15490	15420	37
380	20241209	135900	302289550	15410	15410	15420	15400	1017
381	20241209	135800	286625710	15410	15410	15410	15410	0
382	20241209	135700	286625710	15410	15410	15410	15410	17
383	20241209	135600	286363740	15410	15410	15410	15410	0
384	20241209	135500	286363740	15410	15420	15420	15410	10
385	20241209	135400	286209610	15430	15430	15430	15430	1
386	20241209	135300	286194180	15420	15410	15420	15410	24
387	20241209	135200	285824190	15410	15410	15410	15410	0
388	20241209	135100	285824190	15410	15410	15410	15410	8
389	20241209	135000	285700910	15410	15410	15410	15410	0
390	20241209	134900	285700910	15410	15410	15410	15410	7
391	20241209	134800	285593040	15410	15410	15410	15410	107
392	20241209	134700	283944170	15410	15410	15410	15410	8
393	20241209	134600	283820890	15410	15410	15410	15410	0
394	20241209	134500	283820890	15410	15410	15410	15410	15
395	20241209	134400	283589740	15400	15400	15410	15400	17
396	20241209	134300	283327930	15380	15380	15380	15380	0
397	20241209	134200	283327930	15380	15380	15380	15380	108
398	20241209	134100	281666890	15380	15380	15380	15380	9
399	20241209	134000	281528470	15380	15380	15380	15380	7
400	20241209	133900	281420810	15380	15380	15380	15380	8
401	20241209	133800	281297770	15380	15380	15380	15380	7
402	20241209	133700	281190110	15380	15380	15380	15380	9
403	20241209	133600	281051690	15410	15380	15410	15380	9
404	20241209	133500	280913240	15390	15390	15390	15390	9
405	20241209	133400	280774730	15390	15380	15390	15380	12
406	20241209	133300	280590120	15380	15380	15380	15380	13
407	20241209	133200	280390180	15380	15380	15380	15380	17
408	20241209	133100	280128720	15380	15380	15380	15380	0
409	20241209	133000	280128720	15380	15390	15390	15380	10
410	20241209	132900	279974900	15410	15390	15410	15390	11
411	20241209	132800	279805570	15380	15380	15380	15380	16
412	20241209	132700	279559490	15380	15380	15380	15380	100
413	20241209	132600	278021490	15380	15380	15380	15380	8
414	20241209	132500	277898450	15380	15380	15380	15380	0
415	20241209	132400	277898450	15380	15390	15390	15380	16
416	20241209	132300	277652280	15410	15420	15430	15390	206
417	20241209	132200	274473950	15430	15430	15430	15430	1
418	20241209	132100	274458520	15390	15390	15430	15390	5
419	20241209	132000	274381490	15430	15390	15430	15380	20
420	20241209	131900	274073680	15430	15400	15430	15400	184
421	20241209	131800	271234660	15380	15370	15380	15370	205
422	20241209	131700	268083720	15360	15360	15360	15360	8
423	20241209	131600	267960840	15360	15370	15370	15360	108
424	20241209	131500	266300960	15360	15360	15360	15360	8
425	20241209	131400	266178080	15360	15360	15360	15360	7
426	20241209	131300	266070560	15360	15360	15360	15360	0
427	20241209	131200	266070560	15360	15360	15360	15360	16
428	20241209	131100	265824800	15370	15370	15370	15370	86
429	20241209	131000	264502980	15360	15360	15360	15360	80
430	20241209	130900	263274180	15350	15350	15350	15350	10
431	20241209	130800	263120680	15350	15350	15350	15350	16
432	20241209	130700	262875080	15350	15350	15350	15350	8
433	20241209	130600	262752280	15350	15350	15350	15350	108
434	20241209	130500	261094480	15350	15350	15350	15350	132
435	20241209	130400	259068280	15350	15360	15360	15350	242
436	20241209	130300	255352930	15360	15360	15360	15360	110
437	20241209	130200	253663330	15370	15370	15370	15370	0
438	20241209	130100	253663330	15370	15380	15380	15370	74
439	20241209	130000	252525900	15400	15410	15410	15380	439
440	20241209	125900	245763600	15410	15410	15410	15410	16
441	20241209	125800	245517040	15420	15420	15420	15420	2
442	20241209	125700	245486200	15410	15410	15410	15410	16
443	20241209	125600	245239640	15410	15410	15410	15410	0
444	20241209	125500	245239640	15410	15410	15410	15410	16
445	20241209	125400	244993080	15420	15420	15420	15420	0
446	20241209	125300	244993080	15420	15410	15420	15410	12
447	20241209	125200	244808110	15410	15410	15410	15410	8
448	20241209	125100	244684830	15410	15420	15420	15410	9
449	20241209	125000	244546130	15420	15410	15420	15410	9
450	20241209	124900	244407430	15410	15410	15410	15410	7
451	20241209	124800	244299560	15410	15410	15410	15410	9
452	20241209	124700	244160870	15410	15410	15410	15410	7
453	20241209	124600	244053000	15410	15410	15410	15410	8
454	20241209	124500	243929720	15410	15420	15420	15410	9
455	20241209	124400	243791020	15410	15410	15410	15410	0
456	20241209	124300	243791020	15410	15410	15410	15410	16
457	20241209	124200	243544460	15410	15410	15410	15410	0
458	20241209	124100	243544460	15410	15410	15410	15410	8
459	20241209	124000	243421180	15420	15420	15420	15420	0
460	20241209	123900	243421180	15420	15420	15420	15420	21
461	20241209	123800	243097360	15430	15430	15430	15430	0
462	20241209	123700	243097360	15430	15430	15430	15430	32
463	20241209	123600	242603600	15430	15430	15430	15430	0
464	20241209	123500	242603600	15430	15430	15430	15430	17
465	20241209	123400	242341290	15430	15430	15430	15430	0
466	20241209	123300	242341290	15430	15430	15430	15430	7
467	20241209	123200	242233280	15430	15440	15440	15430	9
468	20241209	123100	242094400	15430	15430	15430	15430	8
469	20241209	123000	241970960	15430	15430	15430	15430	9
470	20241209	122900	241832090	15440	15440	15440	15440	4
471	20241209	122800	241770330	15440	15440	15440	15440	15
472	20241209	122700	241538730	15460	15460	15460	15460	0
473	20241209	122600	241538730	15460	15460	15460	15460	1
474	20241209	122500	241523270	15480	15480	15480	15480	0
475	20241209	122400	241523270	15480	15480	15480	15480	0
476	20241209	122300	241523270	15480	15480	15480	15480	0
477	20241209	122200	241523270	15480	15480	15480	15480	0
478	20241209	122100	241523270	15480	15480	15480	15480	0
479	20241209	122000	241523270	15480	15480	15480	15480	0
480	20241209	121900	241523270	15480	15480	15480	15480	0
481	20241209	121800	241523270	15480	15460	15480	15460	3
482	20241209	121700	241476850	15470	15470	15470	15470	0
483	20241209	121600	241476850	15470	15470	15470	15470	0
484	20241209	121500	241476850	15470	15470	15470	15470	0
485	20241209	121400	241476850	15470	15470	15470	15470	0
486	20241209	121300	241476850	15470	15470	15470	15470	0
487	20241209	121200	241476850	15470	15470	15470	15470	0
488	20241209	121100	241476850	15470	15470	15470	15470	0
489	20241209	121000	241476850	15470	15470	15470	15470	0
490	20241209	120900	241476850	15470	15470	15470	15470	0
491	20241209	120800	241476850	15470	15470	15470	15470	0
492	20241209	120700	241476850	15470	15470	15470	15470	0
493	20241209	120600	241476850	15470	15440	15480	15440	5
494	20241209	120500	241399570	15440	15440	15440	15440	1
495	20241209	120400	241384130	15420	15420	15420	15420	0
496	20241209	120300	241384130	15420	15420	15420	15420	0
497	20241209	120200	241384130	15420	15420	15420	15420	4
498	20241209	120100	241322450	15440	15440	15440	15440	0
499	20241209	120000	241322450	15440	15440	15440	15440	0
500	20241209	115900	241322450	15440	15440	15440	15440	207
501	20241209	115800	238126370	15440	15440	15440	15440	1
502	20241209	115700	238110930	15440	15440	15440	15440	0
503	20241209	115600	238110930	15440	15440	15440	15440	0
504	20241209	115500	238110930	15440	15440	15440	15440	0
505	20241209	115400	238110930	15440	15440	15440	15440	0
506	20241209	115300	238110930	15440	15440	15440	15440	0
507	20241209	115200	238110930	15440	15440	15440	15440	1
508	20241209	115100	238095490	15440	15440	15440	15440	0
509	20241209	115000	238095490	15440	15440	15440	15440	0
510	20241209	114900	238095490	15440	15440	15440	15440	0
511	20241209	114800	238095490	15440	15440	15440	15440	0
512	20241209	114700	238095490	15440	15440	15440	15440	0
513	20241209	114600	238095490	15440	15440	15440	15440	1
514	20241209	114500	238080050	15460	15460	15460	15460	0
515	20241209	114400	238080050	15460	15420	15480	15420	70
516	20241209	114300	236999900	15420	15410	15420	15410	400
517	20241209	114200	230833140	15410	15420	15420	15410	4
518	20241209	114100	230771470	15430	15430	15430	15430	0
519	20241209	114000	230771470	15430	15430	15430	15430	0
520	20241209	113900	230771470	15430	15430	15430	15430	1
521	20241209	113800	230756040	15430	15430	15430	15430	9
522	20241209	113700	230617170	15440	15440	15440	15440	0
523	20241209	113600	230617170	15440	15440	15440	15440	0
524	20241209	113500	230617170	15440	15440	15440	15440	0
525	20241209	113400	230617170	15440	15440	15440	15440	0
526	20241209	113300	230617170	15440	15440	15440	15440	0
527	20241209	113200	230617170	15440	15440	15440	15440	0
528	20241209	113100	230617170	15440	15440	15440	15440	0
529	20241209	113000	230617170	15440	15440	15440	15440	0
530	20241209	112900	230617170	15440	15440	15440	15440	50
531	20241209	112800	229845170	15440	15440	15440	15440	5
532	20241209	112700	229767970	15440	15440	15440	15440	0
533	20241209	112600	229767970	15440	15440	15440	15440	0
534	20241209	112500	229767970	15440	15440	15440	15440	1
535	20241209	112400	229752530	15440	15440	15440	15440	0
536	20241209	112300	229752530	15440	15440	15440	15440	1
537	20241209	112200	229737090	15440	15440	15440	15440	0
538	20241209	112100	229737090	15440	15440	15440	15440	0
539	20241209	112000	229737090	15440	15440	15440	15440	0
540	20241209	111900	229737090	15440	15440	15440	15440	0
541	20241209	111800	229737090	15440	15440	15440	15440	1
542	20241209	111700	229721650	15440	15440	15440	15440	0
543	20241209	111600	229721650	15440	15440	15450	15440	156
544	20241209	111500	227313000	15440	15420	15440	15420	181
545	20241209	111400	224520360	15460	15480	15480	15460	86
546	20241209	111300	223190750	15490	15490	15490	15490	31
547	20241209	111200	222710560	15500	15500	15500	15500	1
548	20241209	111100	222695060	15500	15510	15510	15500	495
549	20241209	111000	215020470	15530	15530	15530	15530	1
550	20241209	110900	215004940	15530	15530	15530	15530	1
551	20241209	110800	214989410	15550	15550	15550	15550	0
552	20241209	110700	214989410	15550	15550	15550	15550	0
553	20241209	110600	214989410	15550	15550	15550	15550	104
554	20241209	110500	213372210	15550	15550	15550	15550	13
555	20241209	110400	213170060	15550	15550	15550	15550	34
556	20241209	110300	212641360	15550	15550	15550	15550	0
557	20241209	110200	212641360	15550	15550	15550	15550	3
558	20241209	110100	212594710	15550	15550	15550	15550	12
559	20241209	110000	212408110	15550	15550	15550	15550	0
560	20241209	105900	212408110	15550	15530	15550	15530	128
561	20241209	105800	210419240	15520	15520	15520	15520	50
562	20241209	105700	209643240	15530	15530	15530	15530	0
563	20241209	105600	209643240	15530	15530	15530	15530	0
564	20241209	105500	209643240	15530	15530	15530	15530	0
565	20241209	105400	209643240	15530	15530	15530	15530	0
566	20241209	105300	209643240	15530	15500	15540	15500	516
567	20241209	105200	201634990	15500	15500	15500	15500	1
568	20241209	105100	201619490	15500	15500	15500	15500	17
569	20241209	105000	201355990	15510	15510	15510	15510	3
570	20241209	104900	201309460	15500	15510	15510	15500	301
571	20241209	104800	196643310	15520	15520	15520	15520	3
572	20241209	104700	196596750	15530	15560	15560	15530	829
573	20241209	104600	183704110	15570	15570	15570	15570	1
574	20241209	104500	183688540	15560	15560	15560	15560	12
575	20241209	104400	183501820	15560	15560	15560	15560	11
576	20241209	104300	183330660	15560	15560	15560	15560	21
577	20241209	104200	183003900	15560	15570	15570	15560	55
578	20241209	104100	182147610	15570	15580	15580	15570	22
579	20241209	104000	181804870	15590	15590	15590	15590	0
580	20241209	103900	181804870	15590	15590	15590	15590	0
581	20241209	103800	181804870	15590	15590	15590	15590	0
582	20241209	103700	181804870	15590	15590	15590	15590	0
583	20241209	103600	181804870	15590	15590	15590	15590	0
584	20241209	103500	181804870	15590	15590	15590	15590	0
585	20241209	103400	181804870	15590	15590	15590	15590	0
586	20241209	103300	181804870	15590	15590	15590	15590	0
587	20241209	103200	181804870	15590	15590	15590	15590	1
588	20241209	103100	181789280	15590	15590	15590	15590	24
589	20241209	103000	181415120	15590	15590	15590	15590	0
590	20241209	102900	181415120	15590	15590	15590	15590	5
591	20241209	102800	181337170	15590	15590	15590	15590	13
592	20241209	102700	181134500	15590	15590	15600	15590	532
593	20241209	102600	172840220	15590	15560	15590	15560	510
594	20241209	102500	164893700	15560	15560	15560	15560	97
595	20241209	102400	163384380	15560	15560	15560	15560	10
596	20241209	102300	163228780	15560	15560	15560	15560	15
597	20241209	102200	162995380	15560	15580	15580	15560	28
598	20241209	102100	162559310	15590	15590	15590	15590	0
599	20241209	102000	162559310	15590	15590	15590	15590	0
600	20241209	101900	162559310	15590	15590	15590	15590	1
601	20241209	101800	162543720	15600	15600	15600	15600	0
602	20241209	101700	162543720	15600	15600	15600	15600	1
603	20241209	101600	162528120	15600	15600	15600	15600	0
604	20241209	101500	162528120	15600	15600	15600	15600	2
605	20241209	101400	162496920	15600	15600	15600	15600	1
606	20241209	101300	162481320	15580	15580	15580	15580	18
607	20241209	101200	162200880	15580	15580	15580	15580	28
608	20241209	101100	161764640	15610	15610	15610	15610	0
609	20241209	101000	161764640	15610	15610	15610	15610	0
610	20241209	100900	161764640	15610	15610	15610	15610	0
611	20241209	100800	161764640	15610	15610	15610	15610	0
612	20241209	100700	161764640	15610	15610	15610	15610	0
613	20241209	100600	161764640	15610	15610	15610	15610	1
614	20241209	100500	161749030	15580	15580	15580	15580	14
615	20241209	100400	161530910	15580	15580	15580	15580	17
616	20241209	100300	161266050	15580	15580	15580	15580	0
617	20241209	100200	161266050	15580	15580	15580	15580	33
618	20241209	100100	160751910	15580	15580	15580	15580	0
619	20241209	100000	160751910	15580	15580	15580	15580	501
620	20241209	095900	152946330	15560	15550	15560	15550	308
621	20241209	095800	148154200	15550	15550	15550	15550	0
622	20241209	095700	148154200	15550	15550	15550	15550	0
623	20241209	095600	148154200	15550	15540	15550	15540	457
624	20241209	095500	141047990	15540	15540	15540	15540	73
625	20241209	095400	139913570	15550	15560	15560	15550	112
626	20241209	095300	138171860	15570	15610	15610	15570	1089
627	20241209	095200	121214730	15620	15570	15620	15570	429
628	20241209	095100	114530470	15570	15570	15570	15570	96
629	20241209	095000	113035750	15580	15580	15580	15580	297
630	20241209	094900	108408490	15580	15610	15630	15580	288
631	20241209	094800	103915750	15630	15650	15650	15600	60
632	20241209	094700	102978930	15650	15650	15650	15650	10
633	20241209	094600	102822430	15650	15660	15660	15650	91
634	20241209	094500	101397870	16000	16000	16000	16000	0
635	20241209	094400	101397870	16000	16000	16000	16000	0
636	20241209	094300	101397870	16000	16000	16000	16000	0
637	20241209	094200	101397870	16000	16000	16000	16000	0
638	20241209	094100	101397870	16000	16000	16000	16000	0
639	20241209	094000	101397870	16000	15580	16000	15580	510
640	20241209	093900	93275630	15580	15580	15580	15570	17
641	20241209	093800	93010910	15750	15750	15750	15750	2
642	20241209	093700	92979410	15610	15610	15610	15610	1
643	20241209	093600	92963800	15650	15600	15650	15600	124
644	20241209	093500	91023300	15600	15600	15600	15600	0
645	20241209	093400	91023300	15600	15600	15600	15600	0
646	20241209	093300	91023300	15600	15570	15600	15570	6
647	20241209	093200	90929820	15570	15570	15570	15570	0
648	20241209	093100	90929820	15570	15570	15570	15570	1
649	20241209	093000	90914250	15560	15560	15560	15560	0
650	20241209	092900	90914250	15560	15560	15560	15560	9
651	20241209	092800	90774210	15560	15560	15560	15560	167
652	20241209	092700	88175690	15560	15560	15560	15560	0
653	20241209	092600	88175690	15560	15530	15560	15530	216
654	20241209	092500	84821180	15580	15580	15580	15580	0
655	20241209	092400	84821180	15580	15630	15630	15580	2884
656	20241209	092300	39836800	15660	15660	15660	15660	114
657	20241209	092200	38051560	15670	15670	15670	15670	0
658	20241209	092100	38051560	15670	15710	15710	15670	195
659	20241209	092000	34993250	15700	15700	15700	15700	0
660	20241209	091900	34993250	15700	15700	15700	15700	0
661	20241209	091800	34993250	15700	15700	15700	15700	0
662	20241209	091700	34993250	15700	15700	15700	15700	0
663	20241209	091600	34993250	15700	15700	15700	15700	0
664	20241209	091500	34993250	15700	15700	15700	15700	0
665	20241209	091400	34993250	15700	15710	15710	15670	463
666	20241209	091300	27734750	15710	15710	15710	15710	17
667	20241209	091200	27467680	15660	15660	15660	15660	0
668	20241209	091100	27467680	15660	15660	15660	15660	0
669	20241209	091000	27467680	15660	15660	15660	15660	0
670	20241209	090900	27467680	15660	15700	15700	15660	151
671	20241209	090800	25102780	15680	15680	15680	15680	0
672	20241209	090700	25102780	15680	15680	15680	15680	0
673	20241209	090600	25102780	15680	15680	15680	15680	24
674	20241209	090500	24726460	15670	15650	15670	15650	356
675	20241209	090400	19151610	15610	15830	15830	15610	1185
676	20241209	090300	496000	16000	16000	16000	16000	0
677	20241209	090200	496000	16000	16000	16000	16000	0
678	20241209	090100	496000	16000	16000	16000	16000	6
679	20241209	090000	400000	16000	16000	16000	16000	25