KissMeData/096240/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200800	188213600	15340	15340	15340	15340	116
3	20241211	200700	188213600	15340	15340	15340	15340	0
4	20241211	200600	188213600	15340	15340	15340	15340	0
5	20241211	200500	188213600	15340	15340	15340	15340	0
6	20241211	200400	188213600	15340	15340	15340	15340	0
7	20241211	200300	188213600	15340	15340	15340	15340	0
8	20241211	200200	188213600	15340	15340	15340	15340	0
9	20241211	200100	188213600	15340	15340	15340	15340	0
10	20241211	200000	188213600	15340	15340	15340	15340	0
11	20241211	195900	188213600	15340	15340	15340	15340	0
12	20241211	195800	188213600	15340	15340	15340	15340	0
13	20241211	195700	188213600	15340	15340	15340	15340	0
14	20241211	195600	188213600	15340	15340	15340	15340	0
15	20241211	195500	188213600	15340	15340	15340	15340	0
16	20241211	195400	188213600	15340	15340	15340	15340	0
17	20241211	195300	188213600	15340	15340	15340	15340	0
18	20241211	195200	188213600	15340	15340	15340	15340	0
19	20241211	195100	188213600	15340	15340	15340	15340	0
20	20241211	195000	188213600	15340	15340	15340	15340	0
21	20241211	194900	188213600	15340	15340	15340	15340	0
22	20241211	194800	188213600	15340	15340	15340	15340	0
23	20241211	194700	188213600	15340	15340	15340	15340	0
24	20241211	194600	188213600	15340	15340	15340	15340	0
25	20241211	194500	188213600	15340	15340	15340	15340	0
26	20241211	194400	188213600	15340	15340	15340	15340	0
27	20241211	194300	188213600	15340	15340	15340	15340	0
28	20241211	194200	188213600	15340	15340	15340	15340	0
29	20241211	194100	188213600	15340	15340	15340	15340	0
30	20241211	194000	188213600	15340	15340	15340	15340	0
31	20241211	193900	188213600	15340	15340	15340	15340	0
32	20241211	193800	188213600	15340	15340	15340	15340	116
33	20241211	193700	188213600	15340	15340	15340	15340	0
34	20241211	193600	188213600	15340	15340	15340	15340	0
35	20241211	193500	188213600	15340	15340	15340	15340	0
36	20241211	193400	188213600	15340	15340	15340	15340	0
37	20241211	193300	188213600	15340	15340	15340	15340	0
38	20241211	193200	188213600	15340	15340	15340	15340	0
39	20241211	193100	188213600	15340	15340	15340	15340	0
40	20241211	193000	188213600	15340	15340	15340	15340	0
41	20241211	192900	188213600	15340	15340	15340	15340	0
42	20241211	192800	188213600	15340	15340	15340	15340	0
43	20241211	192700	188213600	15340	15340	15340	15340	0
44	20241211	192600	188213600	15340	15340	15340	15340	0
45	20241211	192500	188213600	15340	15340	15340	15340	0
46	20241211	192400	188213600	15340	15340	15340	15340	0
47	20241211	192300	188213600	15340	15340	15340	15340	0
48	20241211	192200	188213600	15340	15340	15340	15340	0
49	20241211	192100	188213600	15340	15340	15340	15340	0
50	20241211	192000	188213600	15340	15340	15340	15340	0
51	20241211	191900	188213600	15340	15340	15340	15340	0
52	20241211	191800	188213600	15340	15340	15340	15340	0
53	20241211	191700	188213600	15340	15340	15340	15340	0
54	20241211	191600	188213600	15340	15340	15340	15340	0
55	20241211	191500	188213600	15340	15340	15340	15340	0
56	20241211	191400	188213600	15340	15340	15340	15340	0
57	20241211	191300	188213600	15340	15340	15340	15340	0
58	20241211	191200	188213600	15340	15340	15340	15340	0
59	20241211	191100	188213600	15340	15340	15340	15340	0
60	20241211	191000	188213600	15340	15340	15340	15340	0
61	20241211	190900	188213600	15340	15340	15340	15340	0
62	20241211	190800	188213600	15340	15340	15340	15340	116
63	20241211	190700	188213600	15340	15340	15340	15340	0
64	20241211	190600	188213600	15340	15340	15340	15340	0
65	20241211	190500	188213600	15340	15340	15340	15340	0
66	20241211	190400	188213600	15340	15340	15340	15340	0
67	20241211	190300	188213600	15340	15340	15340	15340	0
68	20241211	190200	188213600	15340	15340	15340	15340	0
69	20241211	190100	188213600	15340	15340	15340	15340	0
70	20241211	190000	188213600	15340	15340	15340	15340	0
71	20241211	185900	188213600	15340	15340	15340	15340	0
72	20241211	185800	188213600	15340	15340	15340	15340	0
73	20241211	185700	188213600	15340	15340	15340	15340	0
74	20241211	185600	188213600	15340	15340	15340	15340	0
75	20241211	185500	188213600	15340	15340	15340	15340	0
76	20241211	185400	188213600	15340	15340	15340	15340	0
77	20241211	185300	188213600	15340	15340	15340	15340	0
78	20241211	185200	188213600	15340	15340	15340	15340	0
79	20241211	185100	188213600	15340	15340	15340	15340	0
80	20241211	185000	188213600	15340	15340	15340	15340	0
81	20241211	184900	188213600	15340	15340	15340	15340	0
82	20241211	184800	188213600	15340	15340	15340	15340	0
83	20241211	184700	188213600	15340	15340	15340	15340	0
84	20241211	184600	188213600	15340	15340	15340	15340	0
85	20241211	184500	188213600	15340	15340	15340	15340	0
86	20241211	184400	188213600	15340	15340	15340	15340	0
87	20241211	184300	188213600	15340	15340	15340	15340	0
88	20241211	184200	188213600	15340	15340	15340	15340	0
89	20241211	184100	188213600	15340	15340	15340	15340	0
90	20241211	184000	188213600	15340	15340	15340	15340	0
91	20241211	183900	188213600	15340	15340	15340	15340	0
92	20241211	183800	188213600	15340	15340	15340	15340	116
93	20241211	183700	188213600	15340	15340	15340	15340	0
94	20241211	183600	188213600	15340	15340	15340	15340	0
95	20241211	183500	188213600	15340	15340	15340	15340	0
96	20241211	183400	188213600	15340	15340	15340	15340	0
97	20241211	183300	188213600	15340	15340	15340	15340	0
98	20241211	183200	188213600	15340	15340	15340	15340	0
99	20241211	183100	188213600	15340	15340	15340	15340	0
100	20241211	183000	188213600	15340	15340	15340	15340	0
101	20241211	182900	188213600	15340	15340	15340	15340	0
102	20241211	182800	188213600	15340	15340	15340	15340	0
103	20241211	182700	188213600	15340	15340	15340	15340	0
104	20241211	182600	188213600	15340	15340	15340	15340	0
105	20241211	182500	188213600	15340	15340	15340	15340	0
106	20241211	182400	188213600	15340	15340	15340	15340	0
107	20241211	182300	188213600	15340	15340	15340	15340	0
108	20241211	182200	188213600	15340	15340	15340	15340	0
109	20241211	182100	188213600	15340	15340	15340	15340	0
110	20241211	182000	188213600	15340	15340	15340	15340	0
111	20241211	181900	188213600	15340	15340	15340	15340	0
112	20241211	181800	188213600	15340	15340	15340	15340	0
113	20241211	181700	188213600	15340	15340	15340	15340	0
114	20241211	181600	188213600	15340	15340	15340	15340	0
115	20241211	181500	188213600	15340	15340	15340	15340	0
116	20241211	181400	188213600	15340	15340	15340	15340	0
117	20241211	181300	188213600	15340	15340	15340	15340	0
118	20241211	181200	188213600	15340	15340	15340	15340	0
119	20241211	181100	188213600	15340	15340	15340	15340	0
120	20241211	181000	188213600	15340	15340	15340	15340	0
121	20241211	180900	188213600	15340	15340	15340	15340	0
122	20241211	180800	188213600	15340	15340	15340	15340	116
123	20241211	180700	188213600	15340	15340	15340	15340	0
124	20241211	180600	188213600	15340	15340	15340	15340	0
125	20241211	180500	188213600	15340	15340	15340	15340	0
126	20241211	180400	188213600	15340	15340	15340	15340	0
127	20241211	180300	188213600	15340	15340	15340	15340	0
128	20241211	180200	188213600	15340	15340	15340	15340	0
129	20241211	180100	188213600	15340	15340	15340	15340	0
130	20241211	180000	188213600	15340	15340	15340	15340	0
131	20241211	175900	188213600	15340	15340	15340	15340	0
132	20241211	175800	188213600	15340	15340	15340	15340	0
133	20241211	175700	188213600	15340	15340	15340	15340	0
134	20241211	175600	188213600	15340	15340	15340	15340	0
135	20241211	175500	188213600	15340	15340	15340	15340	0
136	20241211	175400	188213600	15340	15340	15340	15340	0
137	20241211	175300	188213600	15340	15340	15340	15340	0
138	20241211	175200	188213600	15340	15340	15340	15340	0
139	20241211	175100	188213600	15340	15340	15340	15340	0
140	20241211	175000	188213600	15340	15340	15340	15340	0
141	20241211	174900	188213600	15340	15340	15340	15340	0
142	20241211	174800	188213600	15340	15340	15340	15340	0
143	20241211	174700	188213600	15340	15340	15340	15340	0
144	20241211	174600	188213600	15340	15340	15340	15340	0
145	20241211	174500	188213600	15340	15340	15340	15340	0
146	20241211	174400	188213600	15340	15340	15340	15340	0
147	20241211	174300	188213600	15340	15340	15340	15340	0
148	20241211	174200	188213600	15340	15340	15340	15340	0
149	20241211	174100	188213600	15340	15340	15340	15340	0
150	20241211	174000	188213600	15340	15340	15340	15340	0
151	20241211	173900	188213600	15340	15340	15340	15340	0
152	20241211	173800	188213600	15340	15340	15340	15340	116
153	20241211	173700	188213600	15340	15340	15340	15340	0
154	20241211	173600	188213600	15340	15340	15340	15340	0
155	20241211	173500	188213600	15340	15340	15340	15340	0
156	20241211	173400	188213600	15340	15340	15340	15340	0
157	20241211	173300	188213600	15340	15340	15340	15340	0
158	20241211	173200	188213600	15340	15340	15340	15340	0
159	20241211	173100	188213600	15340	15340	15340	15340	0
160	20241211	173000	188213600	15340	15340	15340	15340	0
161	20241211	172900	188213600	15340	15340	15340	15340	0
162	20241211	172800	188213600	15340	15340	15340	15340	0
163	20241211	172700	188213600	15340	15340	15340	15340	0
164	20241211	172600	188213600	15340	15340	15340	15340	0
165	20241211	172500	188213600	15340	15340	15340	15340	0
166	20241211	172400	188213600	15340	15340	15340	15340	0
167	20241211	172300	188213600	15340	15340	15340	15340	0
168	20241211	172200	188213600	15340	15340	15340	15340	0
169	20241211	172100	188213600	15340	15340	15340	15340	0
170	20241211	172000	188213600	15340	15340	15340	15340	0
171	20241211	171900	188213600	15340	15340	15340	15340	0
172	20241211	171800	188213600	15340	15340	15340	15340	0
173	20241211	171700	188213600	15340	15340	15340	15340	0
174	20241211	171600	188213600	15340	15340	15340	15340	0
175	20241211	171500	188213600	15340	15340	15340	15340	0
176	20241211	171400	188213600	15340	15340	15340	15340	0
177	20241211	171300	188213600	15340	15340	15340	15340	0
178	20241211	171200	188213600	15340	15340	15340	15340	0
179	20241211	171100	188213600	15340	15340	15340	15340	0
180	20241211	171000	188213600	15340	15340	15340	15340	0
181	20241211	170900	188213600	15340	15340	15340	15340	0
182	20241211	170800	188213600	15340	15340	15340	15340	116
183	20241211	170700	188213600	15340	15340	15340	15340	0
184	20241211	170600	188213600	15340	15340	15340	15340	0
185	20241211	170500	188213600	15340	15340	15340	15340	0
186	20241211	170400	188213600	15340	15340	15340	15340	0
187	20241211	170300	188213600	15340	15340	15340	15340	0
188	20241211	170200	188213600	15340	15340	15340	15340	0
189	20241211	170100	188213600	15340	15340	15340	15340	0
190	20241211	170000	188213600	15340	15340	15340	15340	0
191	20241211	165900	188213600	15340	15340	15340	15340	0
192	20241211	165800	188213600	15340	15340	15340	15340	0
193	20241211	165700	188213600	15340	15340	15340	15340	0
194	20241211	165600	188213600	15340	15340	15340	15340	0
195	20241211	165500	188213600	15340	15340	15340	15340	0
196	20241211	165400	188213600	15340	15340	15340	15340	0
197	20241211	165300	188213600	15340	15340	15340	15340	0
198	20241211	165200	188213600	15340	15340	15340	15340	0
199	20241211	165100	188213600	15340	15340	15340	15340	0
200	20241211	165000	188213600	15340	15340	15340	15340	0
201	20241211	164900	188213600	15340	15340	15340	15340	0
202	20241211	164800	188213600	15340	15340	15340	15340	0
203	20241211	164700	188213600	15340	15340	15340	15340	0
204	20241211	164600	188213600	15340	15340	15340	15340	0
205	20241211	164500	188213600	15340	15340	15340	15340	0
206	20241211	164400	188213600	15340	15340	15340	15340	0
207	20241211	164300	188213600	15340	15340	15340	15340	0
208	20241211	164200	188213600	15340	15340	15340	15340	0
209	20241211	164100	188213600	15340	15340	15340	15340	0
210	20241211	164000	188213600	15340	15340	15340	15340	0
211	20241211	163900	188213600	15340	15340	15340	15340	0
212	20241211	163800	188213600	15340	15340	15340	15340	116
213	20241211	163700	188213600	15340	15340	15340	15340	0
214	20241211	163600	188213600	15340	15340	15340	15340	0
215	20241211	163500	188213600	15340	15340	15340	15340	0
216	20241211	163400	188213600	15340	15340	15340	15340	0
217	20241211	163300	188213600	15340	15340	15340	15340	0
218	20241211	163200	188213600	15340	15340	15340	15340	0
219	20241211	163100	188213600	15340	15340	15340	15340	0
220	20241211	163000	188213600	15340	15340	15340	15340	0
221	20241211	162900	188213600	15340	15340	15340	15340	0
222	20241211	162800	188213600	15340	15340	15340	15340	0
223	20241211	162700	188213600	15340	15340	15340	15340	0
224	20241211	162600	188213600	15340	15340	15340	15340	0
225	20241211	162500	188213600	15340	15340	15340	15340	0
226	20241211	162400	188213600	15340	15340	15340	15340	0
227	20241211	162300	188213600	15340	15340	15340	15340	0
228	20241211	162200	188213600	15340	15340	15340	15340	0
229	20241211	162100	188213600	15340	15340	15340	15340	0
230	20241211	162000	188213600	15340	15340	15340	15340	0
231	20241211	161900	188213600	15340	15340	15340	15340	0
232	20241211	161800	188213600	15340	15340	15340	15340	0
233	20241211	161700	188213600	15340	15340	15340	15340	0
234	20241211	161600	188213600	15340	15340	15340	15340	0
235	20241211	161500	188213600	15340	15340	15340	15340	0
236	20241211	161400	188213600	15340	15340	15340	15340	0
237	20241211	161300	188213600	15340	15340	15340	15340	0
238	20241211	161200	188213600	15340	15340	15340	15340	0
239	20241211	161100	188213600	15340	15340	15340	15340	0
240	20241211	161000	188213600	15340	15340	15340	15340	0
241	20241211	160900	188213600	15340	15340	15340	15340	0
242	20241211	160800	188213600	15340	15340	15340	15340	116
243	20241211	160700	188213600	15340	15340	15340	15340	0
244	20241211	160600	188213600	15340	15340	15340	15340	0
245	20241211	160500	188213600	15340	15340	15340	15340	0
246	20241211	160400	188213600	15340	15340	15340	15340	0
247	20241211	160300	188213600	15340	15340	15340	15340	0
248	20241211	160200	188213600	15340	15340	15340	15340	0
249	20241211	160100	188213600	15340	15340	15340	15340	0
250	20241211	160000	188213600	15340	15340	15340	15340	0
251	20241211	155900	188213600	15340	15340	15340	15340	0
252	20241211	155800	188213600	15340	15340	15340	15340	0
253	20241211	155700	188213600	15340	15340	15340	15340	0
254	20241211	155600	188213600	15340	15340	15340	15340	0
255	20241211	155500	188213600	15340	15340	15340	15340	0
256	20241211	155400	188213600	15340	15340	15340	15340	0
257	20241211	155300	188213600	15340	15340	15340	15340	0
258	20241211	155200	188213600	15340	15340	15340	15340	0
259	20241211	155100	188213600	15340	15340	15340	15340	0
260	20241211	155000	188213600	15340	15340	15340	15340	0
261	20241211	154900	188213600	15340	15340	15340	15340	0
262	20241211	154800	188213600	15340	15340	15340	15340	0
263	20241211	154700	188213600	15340	15340	15340	15340	0
264	20241211	154600	188213600	15340	15340	15340	15340	0
265	20241211	154500	188213600	15340	15340	15340	15340	0
266	20241211	154400	188213600	15340	15340	15340	15340	0
267	20241211	154300	188213600	15340	15340	15340	15340	0
268	20241211	154200	188213600	15340	15340	15340	15340	0
269	20241211	154100	188213600	15340	15340	15340	15340	0
270	20241211	154000	188213600	15340	15340	15340	15340	0
271	20241211	153900	188213600	15340	15340	15340	15340	0
272	20241211	153800	188213600	15340	15340	15340	15340	116
273	20241211	153700	188213600	15340	15340	15340	15340	0
274	20241211	153600	188213600	15340	15340	15340	15340	0
275	20241211	153500	188213600	15340	15340	15340	15340	0
276	20241211	153400	188213600	15340	15340	15340	15340	0
277	20241211	153300	188213600	15340	15340	15340	15340	0
278	20241211	153200	188213600	15340	15340	15340	15340	0
279	20241211	153100	188213600	15340	15340	15340	15340	0
280	20241211	153000	188213600	15340	15340	15340	15340	116
281	20241211	152900	186434160	15320	15320	15320	15320	0
282	20241211	152800	186434160	15320	15320	15320	15320	0
283	20241211	152700	186434160	15320	15320	15320	15320	0
284	20241211	152600	186434160	15320	15320	15320	15320	0
285	20241211	152500	186434160	15320	15320	15320	15320	0
286	20241211	152400	186434160	15320	15320	15320	15320	0
287	20241211	152300	186434160	15320	15320	15320	15320	0
288	20241211	152200	186434160	15320	15320	15320	15320	0
289	20241211	152100	186434160	15320	15320	15320	15320	0
290	20241211	152000	186434160	15320	15320	15320	15320	0
291	20241211	151900	186434160	15320	15260	15320	15260	12
292	20241211	151800	186250980	15260	15260	15260	15260	0
293	20241211	151700	186250980	15260	15260	15260	15260	10
294	20241211	151600	186098380	15260	15260	15260	15260	0
295	20241211	151500	186098380	15260	15270	15270	15260	10
296	20241211	151400	185945770	15260	15260	15260	15260	0
297	20241211	151300	185945770	15260	15260	15260	15260	11
298	20241211	151200	185777910	15260	15260	15260	15260	0
299	20241211	151100	185777910	15260	15260	15260	15260	0
300	20241211	151000	185777910	15260	15260	15260	15260	3
301	20241211	150900	185732130	15340	15340	15340	15340	0
302	20241211	150800	185732130	15340	15340	15340	15340	0
303	20241211	150700	185732130	15340	15340	15340	15340	0
304	20241211	150600	185732130	15340	15340	15340	15340	0
305	20241211	150500	185732130	15340	15340	15340	15340	0
306	20241211	150400	185732130	15340	15340	15340	15340	0
307	20241211	150300	185732130	15340	15340	15340	15340	0
308	20241211	150200	185732130	15340	15340	15340	15340	0
309	20241211	150100	185732130	15340	15340	15340	15340	0
310	20241211	150000	185732130	15340	15260	15340	15260	23
311	20241211	145900	185381070	15340	15340	15340	15340	0
312	20241211	145800	185381070	15340	15340	15340	15340	1
313	20241211	145700	185365730	15310	15260	15320	15260	45
314	20241211	145600	184678320	15350	15350	15350	15350	0
315	20241211	145500	184678320	15350	15320	15350	15320	1102
316	20241211	145400	167777470	15260	15260	15310	15260	595
317	20241211	145300	158674610	15290	15290	15290	15290	68
318	20241211	145200	157634890	15240	15240	15240	15240	14
319	20241211	145100	157421530	15240	15290	15290	15240	10
320	20241211	145000	157269080	15260	15260	15260	15260	13
321	20241211	144900	157070700	15290	15290	15290	15290	0
322	20241211	144800	157070700	15290	15240	15290	15240	9
323	20241211	144700	156933490	15240	15240	15240	15240	0
324	20241211	144600	156933490	15240	15240	15240	15240	9
325	20241211	144500	156796330	15240	15240	15240	15240	13
326	20241211	144400	156598210	15240	15240	15240	15240	13
327	20241211	144300	156400090	15230	15230	15230	15230	9
328	20241211	144200	156263020	15300	15300	15300	15300	0
329	20241211	144100	156263020	15300	15300	15300	15300	1
330	20241211	144000	156247720	15230	15290	15300	15230	189
331	20241211	143900	153358310	15280	15280	15280	15280	20
332	20241211	143800	153052710	15280	15230	15280	15230	15
333	20241211	143700	152824210	15230	15230	15230	15230	9
334	20241211	143600	152687140	15260	15260	15260	15260	0
335	20241211	143500	152687140	15260	15260	15260	15260	13
336	20241211	143400	152488760	15230	15230	15230	15230	9
337	20241211	143300	152351690	15290	15290	15290	15290	0
338	20241211	143200	152351690	15290	15230	15290	15230	174
339	20241211	143100	149693150	15270	15270	15270	15270	1
340	20241211	143000	149677880	15230	15230	15230	15230	14
341	20241211	142900	149464660	15230	15230	15230	15230	9
342	20241211	142800	149327590	15230	15230	15230	15230	0
343	20241211	142700	149327590	15230	15230	15230	15230	14
344	20241211	142600	149114370	15230	15240	15240	15230	23
345	20241211	142500	148763940	15230	15230	15230	15230	0
346	20241211	142400	148763940	15230	15230	15230	15230	0
347	20241211	142300	148763940	15230	15260	15280	15230	59
348	20241211	142200	147862910	15220	15220	15220	15220	0
349	20241211	142100	147862910	15220	15220	15220	15220	0
350	20241211	142000	147862910	15220	15220	15220	15220	9
351	20241211	141900	147725930	15220	15220	15220	15220	13
352	20241211	141800	147528070	15220	15220	15220	15220	9
353	20241211	141700	147391090	15220	15220	15220	15220	0
354	20241211	141600	147391090	15220	15220	15220	15220	13
355	20241211	141500	147193230	15210	15210	15210	15210	8
356	20241211	141400	147071550	15210	15210	15210	15210	0
357	20241211	141300	147071550	15210	15210	15210	15210	0
358	20241211	141200	147071550	15210	15210	15210	15210	22
359	20241211	141100	146736930	15210	15210	15210	15210	0
360	20241211	141000	146736930	15210	15210	15210	15210	0
361	20241211	140900	146736930	15210	15210	15210	15210	9
362	20241211	140800	146600040	15210	15210	15210	15210	15
363	20241211	140700	146371890	15210	15210	15210	15210	0
364	20241211	140600	146371890	15210	15210	15210	15210	9
365	20241211	140500	146235000	15210	15210	15210	15210	14
366	20241211	140400	146022060	15210	15210	15210	15210	9
367	20241211	140300	145885170	15280	15280	15280	15280	0
368	20241211	140200	145885170	15280	15280	15280	15280	0
369	20241211	140100	145885170	15280	15210	15280	15210	24
370	20241211	140000	145520060	15220	15240	15240	15220	12
371	20241211	135900	145337400	15260	15260	15260	15260	1
372	20241211	135800	145322140	15210	15210	15210	15210	8
373	20241211	135700	145200460	15280	15280	15280	15280	1
374	20241211	135600	145185180	15210	15210	15210	15210	0
375	20241211	135500	145185180	15210	15210	15210	15210	9
376	20241211	135400	145048290	15210	15210	15210	15210	21
377	20241211	135300	144728880	15220	15230	15230	15220	6
378	20241211	135200	144637520	15210	15210	15210	15210	9
379	20241211	135100	144500630	15280	15280	15280	15280	0
380	20241211	135000	144500630	15280	15210	15280	15210	10
381	20241211	134900	144348460	15280	15280	15280	15280	0
382	20241211	134800	144348460	15280	15280	15280	15280	1
383	20241211	134700	144333180	15210	15210	15210	15210	23
384	20241211	134600	143983350	15210	15210	15210	15210	0
385	20241211	134500	143983350	15210	15210	15210	15210	0
386	20241211	134400	143983350	15210	15210	15210	15210	9
387	20241211	134300	143846460	15210	15210	15210	15210	13
388	20241211	134200	143648730	15210	15210	15210	15210	0
389	20241211	134100	143648730	15210	15210	15210	15210	8
390	20241211	134000	143527050	15210	15210	15210	15210	0
391	20241211	133900	143527050	15210	15210	15210	15210	14
392	20241211	133800	143314110	15210	15270	15270	15210	109
393	20241211	133700	141650220	15270	15270	15270	15270	0
394	20241211	133600	141650220	15270	15210	15270	15210	26
395	20241211	133500	141254580	15210	15210	15210	15210	12
396	20241211	133400	141072060	15230	15230	15230	15230	1
397	20241211	133300	141056830	15210	15210	15210	15210	9
398	20241211	133200	140919940	15270	15270	15270	15270	0
399	20241211	133100	140919940	15270	15270	15270	15270	0
400	20241211	133000	140919940	15270	15210	15270	15210	14
401	20241211	132900	140706820	15270	15270	15270	15270	0
402	20241211	132800	140706820	15270	15270	15270	15270	30
403	20241211	132700	140248720	15270	15210	15270	15210	40
404	20241211	132600	139638460	15210	15210	15210	15210	0
405	20241211	132500	139638460	15210	15210	15210	15210	14
406	20241211	132400	139425520	15210	15210	15210	15210	9
407	20241211	132300	139288630	15210	15210	15210	15210	0
408	20241211	132200	139288630	15210	15210	15210	15210	8
409	20241211	132100	139166950	15210	15220	15220	15210	14
410	20241211	132000	138953930	15210	15210	15210	15210	0
411	20241211	131900	138953930	15210	15210	15210	15210	9
412	20241211	131800	138817040	15280	15220	15280	15210	7
413	20241211	131700	138710490	15220	15220	15220	15220	8
414	20241211	131600	138588730	15220	15220	15220	15220	9
415	20241211	131500	138451750	15220	15220	15220	15220	0
416	20241211	131400	138451750	15220	15220	15220	15220	14
417	20241211	131300	138238670	15220	15220	15220	15220	9
418	20241211	131200	138101690	15280	15280	15280	15280	1
419	20241211	131100	138086410	15220	15220	15220	15220	0
420	20241211	131000	138086410	15220	15220	15220	15220	35
421	20241211	130900	137553710	15240	15240	15240	15240	2
422	20241211	130800	137523230	15220	15220	15220	15220	9
423	20241211	130700	137386250	15280	15280	15280	15280	0
424	20241211	130600	137386250	15280	15280	15280	15280	1
425	20241211	130500	137370970	15220	15220	15220	15220	8
426	20241211	130400	137249210	15220	15220	15220	15220	0
427	20241211	130300	137249210	15220	15220	15220	15220	14
428	20241211	130200	137036130	15220	15220	15220	15220	9
429	20241211	130100	136899150	15280	15280	15280	15280	0
430	20241211	130000	136899150	15280	15280	15280	15280	1
431	20241211	125900	136883870	15220	15220	15220	15220	35
432	20241211	125800	136351170	15220	15220	15220	15220	0
433	20241211	125700	136351170	15220	15220	15220	15220	0
434	20241211	125600	136351170	15220	15280	15280	15220	10
435	20241211	125500	136198910	15220	15220	15220	15220	0
436	20241211	125400	136198910	15220	15220	15220	15220	9
437	20241211	125300	136061930	15220	15220	15220	15220	0
438	20241211	125200	136061930	15220	15220	15220	15220	14
439	20241211	125100	135848850	15220	15220	15220	15220	9
440	20241211	125000	135711870	15220	15220	15220	15220	0
441	20241211	124900	135711870	15220	15220	15220	15220	0
442	20241211	124800	135711870	15220	15230	15230	15220	34
443	20241211	124700	135194360	15270	15270	15270	15270	0
444	20241211	124600	135194360	15270	15270	15270	15270	1
445	20241211	124500	135179090	15220	15220	15220	15220	9
446	20241211	124400	135042110	15280	15280	15280	15280	1
447	20241211	124300	135026830	15220	15220	15220	15220	0
448	20241211	124200	135026830	15220	15220	15220	15220	9
449	20241211	124100	134889850	15220	15220	15220	15220	13
450	20241211	124000	134691990	15220	15220	15220	15220	9
451	20241211	123900	134555010	15280	15280	15280	15280	1
452	20241211	123800	134539730	15230	15230	15230	15230	13
453	20241211	123700	134341740	15230	15230	15230	15230	9
454	20241211	123600	134204670	15220	15220	15220	15220	0
455	20241211	123500	134204670	15220	15220	15220	15220	0
456	20241211	123400	134204670	15220	15220	15220	15220	23
457	20241211	123300	133854610	15220	15220	15220	15220	98
458	20241211	123200	132363050	15220	15220	15220	15220	0
459	20241211	123100	132363050	15220	15230	15230	15220	413
460	20241211	123000	126073320	15230	15230	15230	15230	13
461	20241211	122900	125875330	15230	15230	15230	15230	0
462	20241211	122800	125875330	15230	15230	15230	15230	110
463	20241211	122700	124200030	15230	15230	15230	15230	14
464	20241211	122600	123986810	15230	15230	15230	15230	9
465	20241211	122500	123849740	15230	15230	15230	15230	0
466	20241211	122400	123849740	15230	15230	15230	15230	0
467	20241211	122300	123849740	15230	15290	15290	15230	23
468	20241211	122200	123499390	15230	15230	15230	15230	23
469	20241211	122100	123149100	15290	15290	15290	15290	1
470	20241211	122000	123133810	15230	15230	15230	15230	209
471	20241211	121900	119950740	15290	15240	15290	15230	14
472	20241211	121800	119737440	15230	15230	15230	15230	0
473	20241211	121700	119737440	15230	15230	15230	15230	12
474	20241211	121600	119554680	15290	15230	15290	15230	14
475	20241211	121500	119341400	15230	15230	15230	15230	20
476	20241211	121400	119036800	15230	15230	15230	15230	16
477	20241211	121300	118793120	15240	15240	15240	15240	79
478	20241211	121200	117589160	15240	15240	15240	15240	22
479	20241211	121100	117253880	15240	15240	15240	15240	0
480	20241211	121000	117253880	15240	15250	15250	15240	110
481	20241211	120900	115577420	15260	15260	15260	15260	1
482	20241211	120800	115562160	15250	15260	15260	15250	14
483	20241211	120700	115348570	15250	15250	15250	15250	0
484	20241211	120600	115348570	15250	15250	15250	15250	59
485	20241211	120500	114448820	15250	15250	15250	15250	43
486	20241211	120400	113793070	15250	15250	15250	15250	2
487	20241211	120300	113762570	15250	15250	15250	15250	9
488	20241211	120200	113625320	15250	15250	15250	15250	0
489	20241211	120100	113625320	15250	15250	15250	15250	13
490	20241211	120000	113427070	15250	15250	15250	15250	9
491	20241211	115900	113289820	15250	15250	15250	15250	0
492	20241211	115800	113289820	15250	15250	15250	15250	21
493	20241211	115700	112969570	15250	15250	15250	15250	0
494	20241211	115600	112969570	15250	15250	15250	15250	0
495	20241211	115500	112969570	15250	15250	15250	15250	9
496	20241211	115400	112832320	15250	15250	15250	15250	13
497	20241211	115300	112634070	15250	15250	15250	15250	1
498	20241211	115200	112618820	15250	15280	15280	15250	22
499	20241211	115100	112282930	15300	15300	15300	15300	0
500	20241211	115000	112282930	15300	15300	15300	15300	0
501	20241211	114900	112282930	15300	15250	15300	15250	14
502	20241211	114800	112069180	15300	15300	15300	15300	1
503	20241211	114700	112053880	15250	15250	15250	15250	13
504	20241211	114600	111855630	15250	15250	15250	15250	23
505	20241211	114500	111504880	15250	15250	15250	15250	0
506	20241211	114400	111504880	15250	15250	15250	15250	9
507	20241211	114300	111367630	15300	15300	15300	15300	1
508	20241211	114200	111352330	15250	15250	15250	15250	314
509	20241211	114100	106563830	15250	15250	15250	15250	8
510	20241211	114000	106441830	15250	15250	15250	15250	0
511	20241211	113900	106441830	15250	15250	15250	15250	13
512	20241211	113800	106243580	15250	15260	15260	15250	236
513	20241211	113700	102642810	15260	15260	15260	15260	7
514	20241211	113600	102535990	15260	15260	15260	15260	13
515	20241211	113500	102337610	15260	15260	15260	15260	9
516	20241211	113400	102200270	15260	15260	15260	15260	0
517	20241211	113300	102200270	15260	15260	15260	15260	0
518	20241211	113200	102200270	15260	15260	15260	15260	23
519	20241211	113100	101849290	15260	15260	15260	15260	73
520	20241211	113000	100735310	15260	15260	15260	15260	9
521	20241211	112900	100597970	15300	15300	15300	15300	0
522	20241211	112800	100597970	15300	15300	15300	15300	55
523	20241211	112700	99756470	15300	15260	15300	15260	10
524	20241211	112600	99603830	15260	15260	15260	15260	0
525	20241211	112500	99603830	15260	15260	15260	15260	13
526	20241211	112400	99405450	15260	15260	15260	15260	8
527	20241211	112300	99283370	15300	15300	15300	15300	0
528	20241211	112200	99283370	15300	15300	15300	15300	1
529	20241211	112100	99268070	15270	15290	15290	15270	44
530	20241211	112000	98595770	15260	15260	15260	15260	0
531	20241211	111900	98595770	15260	15260	15260	15260	13
532	20241211	111800	98397390	15260	15270	15270	15260	260
533	20241211	111700	94427450	15290	15290	15290	15290	1
534	20241211	111600	94412160	15280	15280	15280	15280	140
535	20241211	111500	92272960	15290	15290	15290	15290	3
536	20241211	111400	92227090	15280	15280	15280	15280	14
537	20241211	111300	92013170	15290	15290	15290	15290	1
538	20241211	111200	91997880	15280	15310	15310	15280	15
539	20241211	111100	91768500	15280	15280	15280	15280	0
540	20241211	111000	91768500	15280	15300	15300	15280	29
541	20241211	110900	91325260	15310	15310	15310	15310	1
542	20241211	110800	91309950	15280	15280	15280	15280	14
543	20241211	110700	91096030	15280	15280	15280	15280	8
544	20241211	110600	90973790	15310	15310	15310	15310	0
545	20241211	110500	90973790	15310	15280	15310	15280	15
546	20241211	110400	90744560	15280	15280	15280	15280	9
547	20241211	110300	90607040	15280	15280	15280	15280	1
548	20241211	110200	90591760	15310	15280	15310	15280	10
549	20241211	110100	90438930	15310	15310	15310	15310	10
550	20241211	110000	90285830	15310	15310	15310	15310	2
551	20241211	105900	90255210	15260	15260	15260	15260	22
552	20241211	105800	89919490	15270	15270	15270	15270	0
553	20241211	105700	89919490	15270	15270	15270	15270	0
554	20241211	105600	89919490	15270	15260	15270	15260	93
555	20241211	105500	88499470	15270	15270	15270	15270	1
556	20241211	105400	88484200	15270	15270	15270	15270	0
557	20241211	105300	88484200	15270	15270	15270	15270	8
558	20241211	105200	88362040	15270	15270	15270	15270	17
559	20241211	105100	88102450	15270	15270	15270	15270	20
560	20241211	105000	87797050	15270	15270	15270	15270	8
561	20241211	104900	87674890	15270	15270	15270	15270	23
562	20241211	104800	87323680	15270	15270	15270	15270	9
563	20241211	104700	87186250	15270	15270	15270	15270	0
564	20241211	104600	87186250	15270	15270	15270	15270	0
565	20241211	104500	87186250	15270	15270	15270	15270	23
566	20241211	104400	86835040	15270	15270	15270	15270	0
567	20241211	104300	86835040	15270	15270	15270	15270	0
568	20241211	104200	86835040	15270	15270	15270	15270	22
569	20241211	104100	86499100	15280	15280	15280	15280	0
570	20241211	104000	86499100	15280	15280	15280	15280	0
571	20241211	103900	86499100	15280	15280	15280	15280	9
572	20241211	103800	86361580	15280	15280	15280	15280	13
573	20241211	103700	86162940	15280	15280	15280	15280	2
574	20241211	103600	86132380	15280	15280	15280	15280	9
575	20241211	103500	85994860	15310	15310	15310	15310	0
576	20241211	103400	85994860	15310	15280	15310	15280	24
577	20241211	103300	85628080	15280	15280	15280	15280	0
578	20241211	103200	85628080	15280	15280	15280	15280	0
579	20241211	103100	85628080	15280	15280	15280	15280	9
580	20241211	103000	85490560	15280	15280	15280	15280	13
581	20241211	102900	85291920	15280	15280	15280	15280	0
582	20241211	102800	85291920	15280	15280	15280	15280	9
583	20241211	102700	85154400	15280	15280	15280	15280	13
584	20241211	102600	84955760	15280	15280	15280	15280	0
585	20241211	102500	84955760	15280	15320	15320	15280	12
586	20241211	102400	84772280	15320	15280	15320	15280	436
587	20241211	102300	78098340	15280	15280	15280	15280	15
588	20241211	102200	77869140	15280	15280	15280	15280	9
589	20241211	102100	77731620	15280	15280	15280	15280	0
590	20241211	102000	77731620	15280	15280	15310	15280	24
591	20241211	101900	77364610	15300	15300	15300	15300	10
592	20241211	101800	77211610	15300	15300	15300	15300	13
593	20241211	101700	77012710	15280	15280	15280	15280	9
594	20241211	101600	76875190	15340	15340	15340	15340	0
595	20241211	101500	76875190	15340	15340	15340	15340	0
596	20241211	101400	76875190	15340	15350	15350	15270	14
597	20241211	101300	76660940	15270	15270	15270	15270	0
598	20241211	101200	76660940	15270	15270	15270	15270	14
599	20241211	101100	76447160	15260	15260	15260	15260	9
600	20241211	101000	76309820	15260	15340	15340	15260	414
601	20241211	100900	69984380	15350	15300	15350	15300	24
602	20241211	100800	69616680	15300	15300	15300	15300	9
603	20241211	100700	69478980	15350	15310	15350	15310	14
604	20241211	100600	69264600	15310	15310	15310	15310	10
605	20241211	100500	69111500	15350	15350	15350	15350	5
606	20241211	100400	69034750	15350	15350	15350	15350	0
607	20241211	100300	69034750	15350	15300	15350	15300	12
608	20241211	100200	68851000	15350	15320	15350	15320	15
609	20241211	100100	68621170	15340	15340	15340	15340	188
610	20241211	100000	65737250	15350	15300	15350	15300	192
611	20241211	095900	62792000	15340	15340	15340	15340	0
612	20241211	095800	62792000	15340	15250	15340	15250	15
613	20241211	095700	62563160	15250	15250	15250	15250	8
614	20241211	095600	62441160	15250	15250	15250	15250	0
615	20241211	095500	62441160	15250	15250	15250	15250	0
616	20241211	095400	62441160	15250	15310	15340	15250	73
617	20241211	095300	61323810	15310	15310	15310	15310	0
618	20241211	095200	61323810	15310	15250	15310	15250	10
619	20241211	095100	61171250	15250	15250	15250	15250	0
620	20241211	095000	61171250	15250	15250	15250	15250	24
621	20241211	094900	60805250	15250	15250	15250	15250	9
622	20241211	094800	60668000	15250	15250	15250	15250	2
623	20241211	094700	60637500	15250	15250	15250	15250	1013
624	20241211	094600	45189250	15250	15300	15310	15250	209
625	20241211	094500	41990390	15300	15250	15300	15250	78
626	20241211	094400	40797190	15270	15280	15280	15270	12
627	20241211	094300	40613850	15220	15300	15300	15220	14
628	20241211	094200	40400370	15300	15300	15300	15300	5
629	20241211	094100	40323870	15220	15220	15220	15220	0
630	20241211	094000	40323870	15220	15220	15220	15220	8
631	20241211	093900	40202110	15210	15210	15210	15210	14
632	20241211	093800	39989170	15210	15270	15270	15210	104
633	20241211	093700	38401630	15240	15240	15240	15240	14
634	20241211	093600	38188270	15270	15270	15270	15270	5
635	20241211	093500	38111920	15200	15200	15200	15200	9
636	20241211	093400	37975120	15200	15200	15200	15200	0
637	20241211	093300	37975120	15200	15200	15200	15200	0
638	20241211	093200	37975120	15200	15260	15260	15200	25
639	20241211	093100	37594990	15260	15250	15260	15250	10
640	20241211	093000	37442450	15260	15290	15290	15260	7
641	20241211	092900	37335600	15200	15300	15300	15200	10
642	20241211	092800	37183500	15300	15300	15300	15300	5
643	20241211	092700	37107000	15200	15200	15200	15200	0
644	20241211	092600	37107000	15200	15200	15200	15200	309
645	20241211	092500	32410200	15200	15200	15200	15200	14
646	20241211	092400	32197400	15200	15220	15220	15200	123
647	20241211	092300	30327300	15220	15220	15220	15220	0
648	20241211	092200	30327300	15220	15220	15220	15220	0
649	20241211	092100	30327300	15220	15220	15220	15220	22
650	20241211	092000	29992460	15220	15220	15220	15220	0
651	20241211	091900	29992460	15220	15220	15220	15220	0
652	20241211	091800	29992460	15220	15220	15220	15220	22
653	20241211	091700	29657620	15220	15220	15220	15220	400
654	20241211	091600	23569620	15220	15220	15220	15220	0
655	20241211	091500	23569620	15220	15260	15290	15220	32
656	20241211	091400	23081350	15280	15280	15280	15280	23
657	20241211	091300	22729910	15280	15210	15280	15210	18
658	20241211	091200	22455630	15280	15280	15280	15280	0
659	20241211	091100	22455630	15280	15270	15280	15270	15
660	20241211	091000	22226570	15290	15210	15290	15210	10
661	20241211	090900	22074390	15300	15280	15300	15280	45
662	20241211	090800	21385910	15260	15260	15280	15260	594
663	20241211	090700	12311050	15240	15150	15240	15150	257
664	20241211	090600	8401750	15200	15200	15200	15200	5
665	20241211	090500	8325750	15150	15120	15150	15120	3
666	20241211	090400	8280330	15120	15120	15120	15120	8
667	20241211	090300	8159370	15120	15120	15120	15120	16
668	20241211	090200	7917450	15110	15110	15110	15110	300
669	20241211	090100	3384450	15110	15190	15190	15110	20
670	20241211	090000	3081470	15170	15180	15180	15170	203