KissMeData/093050/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200700	527044710	15550	15550	15550	15550	154
3	20241202	200600	527044710	15550	15550	15550	15550	0
4	20241202	200500	527044710	15550	15550	15550	15550	0
5	20241202	200400	527044710	15550	15550	15550	15550	0
6	20241202	200300	527044710	15550	15550	15550	15550	0
7	20241202	200200	527044710	15550	15550	15550	15550	0
8	20241202	200100	527044710	15550	15550	15550	15550	0
9	20241202	200000	527044710	15550	15550	15550	15550	0
10	20241202	195900	527044710	15550	15550	15550	15550	0
11	20241202	195800	527044710	15550	15550	15550	15550	0
12	20241202	195700	527044710	15550	15550	15550	15550	0
13	20241202	195600	527044710	15550	15550	15550	15550	0
14	20241202	195500	527044710	15550	15550	15550	15550	0
15	20241202	195400	527044710	15550	15550	15550	15550	0
16	20241202	195300	527044710	15550	15550	15550	15550	0
17	20241202	195200	527044710	15550	15550	15550	15550	0
18	20241202	195100	527044710	15550	15550	15550	15550	0
19	20241202	195000	527044710	15550	15550	15550	15550	0
20	20241202	194900	527044710	15550	15550	15550	15550	0
21	20241202	194800	527044710	15550	15550	15550	15550	0
22	20241202	194700	527044710	15550	15550	15550	15550	0
23	20241202	194600	527044710	15550	15550	15550	15550	0
24	20241202	194500	527044710	15550	15550	15550	15550	0
25	20241202	194400	527044710	15550	15550	15550	15550	0
26	20241202	194300	527044710	15550	15550	15550	15550	0
27	20241202	194200	527044710	15550	15550	15550	15550	0
28	20241202	194100	527044710	15550	15550	15550	15550	0
29	20241202	194000	527044710	15550	15550	15550	15550	0
30	20241202	193900	527044710	15550	15550	15550	15550	0
31	20241202	193800	527044710	15550	15550	15550	15550	0
32	20241202	193700	527044710	15550	15550	15550	15550	154
33	20241202	193600	527044710	15550	15550	15550	15550	0
34	20241202	193500	527044710	15550	15550	15550	15550	0
35	20241202	193400	527044710	15550	15550	15550	15550	0
36	20241202	193300	527044710	15550	15550	15550	15550	0
37	20241202	193200	527044710	15550	15550	15550	15550	0
38	20241202	193100	527044710	15550	15550	15550	15550	0
39	20241202	193000	527044710	15550	15550	15550	15550	0
40	20241202	192900	527044710	15550	15550	15550	15550	0
41	20241202	192800	527044710	15550	15550	15550	15550	0
42	20241202	192700	527044710	15550	15550	15550	15550	0
43	20241202	192600	527044710	15550	15550	15550	15550	0
44	20241202	192500	527044710	15550	15550	15550	15550	0
45	20241202	192400	527044710	15550	15550	15550	15550	0
46	20241202	192300	527044710	15550	15550	15550	15550	0
47	20241202	192200	527044710	15550	15550	15550	15550	0
48	20241202	192100	527044710	15550	15550	15550	15550	0
49	20241202	192000	527044710	15550	15550	15550	15550	0
50	20241202	191900	527044710	15550	15550	15550	15550	0
51	20241202	191800	527044710	15550	15550	15550	15550	0
52	20241202	191700	527044710	15550	15550	15550	15550	0
53	20241202	191600	527044710	15550	15550	15550	15550	0
54	20241202	191500	527044710	15550	15550	15550	15550	0
55	20241202	191400	527044710	15550	15550	15550	15550	0
56	20241202	191300	527044710	15550	15550	15550	15550	0
57	20241202	191200	527044710	15550	15550	15550	15550	0
58	20241202	191100	527044710	15550	15550	15550	15550	0
59	20241202	191000	527044710	15550	15550	15550	15550	0
60	20241202	190900	527044710	15550	15550	15550	15550	0
61	20241202	190800	527044710	15550	15550	15550	15550	0
62	20241202	190700	527044710	15550	15550	15550	15550	154
63	20241202	190600	527044710	15550	15550	15550	15550	0
64	20241202	190500	527044710	15550	15550	15550	15550	0
65	20241202	190400	527044710	15550	15550	15550	15550	0
66	20241202	190300	527044710	15550	15550	15550	15550	0
67	20241202	190200	527044710	15550	15550	15550	15550	0
68	20241202	190100	527044710	15550	15550	15550	15550	0
69	20241202	190000	527044710	15550	15550	15550	15550	0
70	20241202	185900	527044710	15550	15550	15550	15550	0
71	20241202	185800	527044710	15550	15550	15550	15550	0
72	20241202	185700	527044710	15550	15550	15550	15550	0
73	20241202	185600	527044710	15550	15550	15550	15550	0
74	20241202	185500	527044710	15550	15550	15550	15550	0
75	20241202	185400	527044710	15550	15550	15550	15550	0
76	20241202	185300	527044710	15550	15550	15550	15550	0
77	20241202	185200	527044710	15550	15550	15550	15550	0
78	20241202	185100	527044710	15550	15550	15550	15550	0
79	20241202	185000	527044710	15550	15550	15550	15550	0
80	20241202	184900	527044710	15550	15550	15550	15550	0
81	20241202	184800	527044710	15550	15550	15550	15550	0
82	20241202	184700	527044710	15550	15550	15550	15550	0
83	20241202	184600	527044710	15550	15550	15550	15550	0
84	20241202	184500	527044710	15550	15550	15550	15550	0
85	20241202	184400	527044710	15550	15550	15550	15550	0
86	20241202	184300	527044710	15550	15550	15550	15550	0
87	20241202	184200	527044710	15550	15550	15550	15550	0
88	20241202	184100	527044710	15550	15550	15550	15550	0
89	20241202	184000	527044710	15550	15550	15550	15550	0
90	20241202	183900	527044710	15550	15550	15550	15550	0
91	20241202	183800	527044710	15550	15550	15550	15550	0
92	20241202	183700	527044710	15550	15550	15550	15550	154
93	20241202	183600	527044710	15550	15550	15550	15550	0
94	20241202	183500	527044710	15550	15550	15550	15550	0
95	20241202	183400	527044710	15550	15550	15550	15550	0
96	20241202	183300	527044710	15550	15550	15550	15550	0
97	20241202	183200	527044710	15550	15550	15550	15550	0
98	20241202	183100	527044710	15550	15550	15550	15550	0
99	20241202	183000	527044710	15550	15550	15550	15550	0
100	20241202	182900	527044710	15550	15550	15550	15550	0
101	20241202	182800	527044710	15550	15550	15550	15550	0
102	20241202	182700	527044710	15550	15550	15550	15550	0
103	20241202	182600	527044710	15550	15550	15550	15550	0
104	20241202	182500	527044710	15550	15550	15550	15550	0
105	20241202	182400	527044710	15550	15550	15550	15550	0
106	20241202	182300	527044710	15550	15550	15550	15550	0
107	20241202	182200	527044710	15550	15550	15550	15550	0
108	20241202	182100	527044710	15550	15550	15550	15550	0
109	20241202	182000	527044710	15550	15550	15550	15550	0
110	20241202	181900	527044710	15550	15550	15550	15550	0
111	20241202	181800	527044710	15550	15550	15550	15550	0
112	20241202	181700	527044710	15550	15550	15550	15550	0
113	20241202	181600	527044710	15550	15550	15550	15550	0
114	20241202	181500	527044710	15550	15550	15550	15550	0
115	20241202	181400	527044710	15550	15550	15550	15550	0
116	20241202	181300	527044710	15550	15550	15550	15550	0
117	20241202	181200	527044710	15550	15550	15550	15550	0
118	20241202	181100	527044710	15550	15550	15550	15550	0
119	20241202	181000	527044710	15550	15550	15550	15550	0
120	20241202	180900	527044710	15550	15550	15550	15550	0
121	20241202	180800	527044710	15550	15550	15550	15550	0
122	20241202	180700	527044710	15550	15550	15550	15550	154
123	20241202	180600	527044710	15550	15550	15550	15550	0
124	20241202	180500	527044710	15550	15550	15550	15550	0
125	20241202	180400	527044710	15550	15550	15550	15550	0
126	20241202	180300	527044710	15550	15550	15550	15550	0
127	20241202	180200	527044710	15550	15550	15550	15550	0
128	20241202	180100	527044710	15550	15550	15550	15550	0
129	20241202	180000	527044710	15550	15550	15550	15550	0
130	20241202	175900	527044710	15550	15550	15550	15550	0
131	20241202	175800	527044710	15550	15550	15550	15550	0
132	20241202	175700	527044710	15550	15550	15550	15550	0
133	20241202	175600	527044710	15550	15550	15550	15550	0
134	20241202	175500	527044710	15550	15550	15550	15550	0
135	20241202	175400	527044710	15550	15550	15550	15550	0
136	20241202	175300	527044710	15550	15550	15550	15550	0
137	20241202	175200	527044710	15550	15550	15550	15550	0
138	20241202	175100	527044710	15550	15550	15550	15550	0
139	20241202	175000	527044710	15550	15550	15550	15550	0
140	20241202	174900	527044710	15550	15550	15550	15550	0
141	20241202	174800	527044710	15550	15550	15550	15550	0
142	20241202	174700	527044710	15550	15550	15550	15550	0
143	20241202	174600	527044710	15550	15550	15550	15550	0
144	20241202	174500	527044710	15550	15550	15550	15550	0
145	20241202	174400	527044710	15550	15550	15550	15550	0
146	20241202	174300	527044710	15550	15550	15550	15550	0
147	20241202	174200	527044710	15550	15550	15550	15550	0
148	20241202	174100	527044710	15550	15550	15550	15550	0
149	20241202	174000	527044710	15550	15550	15550	15550	0
150	20241202	173900	527044710	15550	15550	15550	15550	0
151	20241202	173800	527044710	15550	15550	15550	15550	0
152	20241202	173700	527044710	15550	15550	15550	15550	154
153	20241202	173600	527044710	15550	15550	15550	15550	0
154	20241202	173500	527044710	15550	15550	15550	15550	0
155	20241202	173400	527044710	15550	15550	15550	15550	0
156	20241202	173300	527044710	15550	15550	15550	15550	0
157	20241202	173200	527044710	15550	15550	15550	15550	0
158	20241202	173100	527044710	15550	15550	15550	15550	0
159	20241202	173000	527044710	15550	15550	15550	15550	0
160	20241202	172900	527044710	15550	15550	15550	15550	0
161	20241202	172800	527044710	15550	15550	15550	15550	0
162	20241202	172700	527044710	15550	15550	15550	15550	0
163	20241202	172600	527044710	15550	15550	15550	15550	0
164	20241202	172500	527044710	15550	15550	15550	15550	0
165	20241202	172400	527044710	15550	15550	15550	15550	0
166	20241202	172300	527044710	15550	15550	15550	15550	0
167	20241202	172200	527044710	15550	15550	15550	15550	0
168	20241202	172100	527044710	15550	15550	15550	15550	0
169	20241202	172000	527044710	15550	15550	15550	15550	0
170	20241202	171900	527044710	15550	15550	15550	15550	0
171	20241202	171800	527044710	15550	15550	15550	15550	0
172	20241202	171700	527044710	15550	15550	15550	15550	0
173	20241202	171600	527044710	15550	15550	15550	15550	0
174	20241202	171500	527044710	15550	15550	15550	15550	0
175	20241202	171400	527044710	15550	15550	15550	15550	0
176	20241202	171300	527044710	15550	15550	15550	15550	0
177	20241202	171200	527044710	15550	15550	15550	15550	0
178	20241202	171100	527044710	15550	15550	15550	15550	0
179	20241202	171000	527044710	15550	15550	15550	15550	0
180	20241202	170900	527044710	15550	15550	15550	15550	0
181	20241202	170800	527044710	15550	15550	15550	15550	0
182	20241202	170700	527044710	15550	15550	15550	15550	154
183	20241202	170600	527044710	15550	15550	15550	15550	0
184	20241202	170500	527044710	15550	15550	15550	15550	0
185	20241202	170400	527044710	15550	15550	15550	15550	0
186	20241202	170300	527044710	15550	15550	15550	15550	0
187	20241202	170200	527044710	15550	15550	15550	15550	0
188	20241202	170100	527044710	15550	15550	15550	15550	0
189	20241202	170000	527044710	15550	15550	15550	15550	0
190	20241202	165900	527044710	15550	15550	15550	15550	0
191	20241202	165800	527044710	15550	15550	15550	15550	0
192	20241202	165700	527044710	15550	15550	15550	15550	0
193	20241202	165600	527044710	15550	15550	15550	15550	0
194	20241202	165500	527044710	15550	15550	15550	15550	0
195	20241202	165400	527044710	15550	15550	15550	15550	0
196	20241202	165300	527044710	15550	15550	15550	15550	0
197	20241202	165200	527044710	15550	15550	15550	15550	0
198	20241202	165100	527044710	15550	15550	15550	15550	0
199	20241202	165000	527044710	15550	15550	15550	15550	0
200	20241202	164900	527044710	15550	15550	15550	15550	0
201	20241202	164800	527044710	15550	15550	15550	15550	0
202	20241202	164700	527044710	15550	15550	15550	15550	0
203	20241202	164600	527044710	15550	15550	15550	15550	0
204	20241202	164500	527044710	15550	15550	15550	15550	0
205	20241202	164400	527044710	15550	15550	15550	15550	0
206	20241202	164300	527044710	15550	15550	15550	15550	0
207	20241202	164200	527044710	15550	15550	15550	15550	0
208	20241202	164100	527044710	15550	15550	15550	15550	0
209	20241202	164000	527044710	15550	15550	15550	15550	0
210	20241202	163900	527044710	15550	15550	15550	15550	0
211	20241202	163800	527044710	15550	15550	15550	15550	0
212	20241202	163700	527044710	15550	15550	15550	15550	154
213	20241202	163600	527044710	15550	15550	15550	15550	0
214	20241202	163500	527044710	15550	15550	15550	15550	0
215	20241202	163400	527044710	15550	15550	15550	15550	0
216	20241202	163300	527044710	15550	15550	15550	15550	0
217	20241202	163200	527044710	15550	15550	15550	15550	0
218	20241202	163100	527044710	15550	15550	15550	15550	0
219	20241202	163000	527044710	15550	15550	15550	15550	0
220	20241202	162900	527044710	15550	15550	15550	15550	0
221	20241202	162800	527044710	15550	15550	15550	15550	0
222	20241202	162700	527044710	15550	15550	15550	15550	0
223	20241202	162600	527044710	15550	15550	15550	15550	0
224	20241202	162500	527044710	15550	15550	15550	15550	0
225	20241202	162400	527044710	15550	15550	15550	15550	0
226	20241202	162300	527044710	15550	15550	15550	15550	0
227	20241202	162200	527044710	15550	15550	15550	15550	0
228	20241202	162100	527044710	15550	15550	15550	15550	0
229	20241202	162000	527044710	15550	15550	15550	15550	0
230	20241202	161900	527044710	15550	15550	15550	15550	0
231	20241202	161800	527044710	15550	15550	15550	15550	0
232	20241202	161700	527044710	15550	15550	15550	15550	0
233	20241202	161600	527044710	15550	15550	15550	15550	0
234	20241202	161500	527044710	15550	15550	15550	15550	0
235	20241202	161400	527044710	15550	15550	15550	15550	0
236	20241202	161300	527044710	15550	15550	15550	15550	0
237	20241202	161200	527044710	15550	15550	15550	15550	0
238	20241202	161100	527044710	15550	15550	15550	15550	0
239	20241202	161000	527044710	15550	15550	15550	15550	0
240	20241202	160900	527044710	15550	15550	15550	15550	0
241	20241202	160800	527044710	15550	15550	15550	15550	0
242	20241202	160700	527044710	15550	15550	15550	15550	154
243	20241202	160600	527044710	15550	15550	15550	15550	0
244	20241202	160500	527044710	15550	15550	15550	15550	0
245	20241202	160400	527044710	15550	15550	15550	15550	0
246	20241202	160300	527044710	15550	15550	15550	15550	0
247	20241202	160200	527044710	15550	15550	15550	15550	0
248	20241202	160100	527044710	15550	15550	15550	15550	0
249	20241202	160000	527044710	15550	15550	15550	15550	0
250	20241202	155900	527044710	15550	15550	15550	15550	0
251	20241202	155800	527044710	15550	15550	15550	15550	0
252	20241202	155700	527044710	15550	15550	15550	15550	0
253	20241202	155600	527044710	15550	15550	15550	15550	0
254	20241202	155500	527044710	15550	15550	15550	15550	0
255	20241202	155400	527044710	15550	15550	15550	15550	0
256	20241202	155300	527044710	15550	15550	15550	15550	0
257	20241202	155200	527044710	15550	15550	15550	15550	0
258	20241202	155100	527044710	15550	15550	15550	15550	0
259	20241202	155000	527044710	15550	15550	15550	15550	0
260	20241202	154900	527044710	15550	15550	15550	15550	0
261	20241202	154800	527044710	15550	15550	15550	15550	0
262	20241202	154700	527044710	15550	15550	15550	15550	0
263	20241202	154600	527044710	15550	15550	15550	15550	0
264	20241202	154500	527044710	15550	15550	15550	15550	0
265	20241202	154400	527044710	15550	15550	15550	15550	0
266	20241202	154300	527044710	15550	15550	15550	15550	0
267	20241202	154200	527044710	15550	15550	15550	15550	0
268	20241202	154100	527044710	15550	15550	15550	15550	0
269	20241202	154000	527044710	15550	15550	15550	15550	0
270	20241202	153900	527044710	15550	15550	15550	15550	0
271	20241202	153800	527044710	15550	15550	15550	15550	0
272	20241202	153700	527044710	15550	15550	15550	15550	154
273	20241202	153600	527044710	15550	15550	15550	15550	0
274	20241202	153500	527044710	15550	15550	15550	15550	0
275	20241202	153400	527044710	15550	15550	15550	15550	0
276	20241202	153300	527044710	15550	15550	15550	15550	0
277	20241202	153200	527044710	15550	15550	15550	15550	0
278	20241202	153100	527044710	15550	15550	15550	15550	0
279	20241202	153000	527044710	15550	15550	15550	15550	154
280	20241202	152900	524650010	15400	15400	15400	15400	0
281	20241202	152800	524650010	15400	15400	15400	15400	0
282	20241202	152700	524650010	15400	15400	15400	15400	0
283	20241202	152600	524650010	15400	15400	15400	15400	0
284	20241202	152500	524650010	15400	15400	15400	15400	0
285	20241202	152400	524650010	15400	15400	15400	15400	0
286	20241202	152300	524650010	15400	15400	15400	15400	0
287	20241202	152200	524650010	15400	15400	15400	15400	0
288	20241202	152100	524650010	15400	15400	15400	15400	0
289	20241202	152000	524650010	15400	15400	15400	15400	0
290	20241202	151900	524650010	15400	15410	15410	15390	49
291	20241202	151800	523894980	15450	15430	15470	15430	214
292	20241202	151700	520589750	15420	15420	15420	15420	0
293	20241202	151600	520589750	15420	15420	15420	15420	237
294	20241202	151500	516935210	15430	15430	15430	15430	1
295	20241202	151400	516919780	15430	15430	15430	15430	1
296	20241202	151300	516904350	15430	15430	15430	15430	1
297	20241202	151200	516888920	15430	15480	15480	15430	322
298	20241202	151100	511916970	15470	15430	15510	15430	304
299	20241202	151000	507223730	15430	15420	15430	15420	36
300	20241202	150900	506668600	15420	15420	15420	15420	0
301	20241202	150800	506668600	15420	15420	15420	15420	0
302	20241202	150700	506668600	15420	15440	15440	15400	404
303	20241202	150600	500441440	15450	15450	15450	15450	59
304	20241202	150500	499529890	15440	15450	15450	15440	4
305	20241202	150400	499468120	15440	15440	15440	15440	0
306	20241202	150300	499468120	15440	15430	15440	15430	2
307	20241202	150200	499437250	15420	15460	15460	15420	238
308	20241202	150100	495764030	15430	15430	15430	15430	0
309	20241202	150000	495764030	15430	15420	15460	15420	14
310	20241202	145900	495547930	15420	15440	15440	15420	319
311	20241202	145800	490622690	15440	15460	15460	15420	243
312	20241202	145700	486871000	15460	15460	15460	15460	19
313	20241202	145600	486577260	15460	15460	15460	15460	29
314	20241202	145500	486128920	15440	15440	15440	15440	1
315	20241202	145400	486113480	15460	15460	15460	15460	32
316	20241202	145300	485618760	15440	15490	15490	15440	292
317	20241202	145200	481102990	15500	15500	15530	15500	339
318	20241202	145100	475844650	15500	15490	15500	15490	28
319	20241202	145000	475410680	15490	15490	15490	15490	0
320	20241202	144900	475410680	15490	15470	15490	15470	28
321	20241202	144800	474977020	15460	15460	15460	15460	237
322	20241202	144700	471313000	15460	15460	15460	15460	28
323	20241202	144600	470880120	15460	15460	15460	15460	0
324	20241202	144500	470880120	15460	15460	15460	15460	6
325	20241202	144400	470787360	15450	15450	15450	15450	0
326	20241202	144300	470787360	15450	15480	15480	15440	240
327	20241202	144200	467076040	15460	15460	15460	15460	1
328	20241202	144100	467060580	15450	15450	15450	15450	0
329	20241202	144000	467060580	15450	15470	15470	15450	305
330	20241202	143900	462346580	15470	15480	15480	15470	237
331	20241202	143800	458678450	15490	15490	15490	15490	6
332	20241202	143700	458585510	15490	15490	15490	15490	201
333	20241202	143600	455472020	15480	15480	15480	15480	2
334	20241202	143500	455441060	15480	15480	15480	15480	6
335	20241202	143400	455348180	15470	15470	15470	15470	238
336	20241202	143300	451666320	15480	15480	15480	15480	7
337	20241202	143200	451557960	15460	15460	15460	15460	0
338	20241202	143100	451557960	15460	15460	15460	15460	3
339	20241202	143000	451511580	15460	15460	15460	15460	0
340	20241202	142900	451511580	15460	15480	15480	15450	247
341	20241202	142800	447691460	15470	15480	15480	15470	290
342	20241202	142700	443202370	15490	15480	15490	15480	7
343	20241202	142600	443093950	15480	15470	15480	15470	282
344	20241202	142500	438731390	15480	15500	15500	15480	237
345	20241202	142400	435060490	15510	15510	15510	15510	6
346	20241202	142300	434967430	15510	15510	15510	15510	0
347	20241202	142200	434967430	15510	15500	15510	15500	62
348	20241202	142100	434005870	15490	15490	15490	15490	278
349	20241202	142000	429699650	15520	15480	15520	15480	325
350	20241202	141900	424665230	15480	15480	15480	15480	275
351	20241202	141800	420408230	15500	15450	15530	15450	65
352	20241202	141700	419400430	15470	15450	15470	15450	593
353	20241202	141600	410238460	15490	15490	15490	15490	0
354	20241202	141500	410238460	15490	15510	15510	15460	330
355	20241202	141400	405132420	15510	15510	15510	15510	0
356	20241202	141300	405132420	15510	15510	15510	15510	6
357	20241202	141200	405039360	15500	15500	15500	15500	0
358	20241202	141100	405039360	15500	15500	15500	15490	284
359	20241202	141000	400638980	15510	15510	15510	15510	6
360	20241202	140900	400545920	15500	15500	15500	15500	6
361	20241202	140800	400452920	15500	15500	15500	15500	8
362	20241202	140700	400328920	15490	15490	15490	15490	0
363	20241202	140600	400328920	15490	15510	15520	15490	247
364	20241202	140500	396499280	15510	15510	15510	15510	0
365	20241202	140400	396499280	15510	15510	15510	15510	2
366	20241202	140300	396468260	15500	15500	15500	15500	3
367	20241202	140200	396421760	15500	15500	15500	15500	0
368	20241202	140100	396421760	15500	15490	15500	15490	308
369	20241202	140000	391650160	15480	15480	15480	15480	0
370	20241202	135900	391650160	15480	15480	15480	15480	4
371	20241202	135800	391588240	15480	15480	15480	15480	0
372	20241202	135700	391588240	15480	15480	15480	15480	6
373	20241202	135600	391495360	15480	15490	15490	15470	283
374	20241202	135500	387115280	15500	15500	15500	15500	7
375	20241202	135400	387006780	15490	15490	15490	15490	1
376	20241202	135300	386991290	15490	15490	15490	15490	1
377	20241202	135200	386975800	15480	15480	15480	15460	284
378	20241202	135100	382583800	15490	15490	15490	15490	0
379	20241202	135000	382583800	15490	15480	15490	15480	8
380	20241202	134900	382459940	15470	15470	15470	15470	0
381	20241202	134800	382459940	15470	15470	15470	15470	2
382	20241202	134700	382429000	15470	15470	15470	15460	277
383	20241202	134600	378146180	15470	15470	15470	15470	1
384	20241202	134500	378130710	15470	15470	15550	15470	628
385	20241202	134400	368406350	15470	15450	15470	15450	6
386	20241202	134300	368313590	15470	15470	15470	15470	7
387	20241202	134200	368205300	15470	15470	15500	15460	257
388	20241202	134100	364230670	15460	15450	15460	15450	8
389	20241202	134000	364107010	15470	15470	15470	15470	1
390	20241202	133900	364091540	15470	15460	15470	15460	9
391	20241202	133800	363952320	15450	15440	15450	15430	239
392	20241202	133700	360264490	15440	15440	15440	15440	0
393	20241202	133600	360264490	15440	15440	15440	15440	5
394	20241202	133500	360187290	15440	15440	15440	15440	0
395	20241202	133400	360187290	15440	15390	15440	15390	113
396	20241202	133300	358447920	15380	15390	15390	15370	642
397	20241202	133200	348575910	15410	15410	15410	15410	6
398	20241202	133100	348483450	15410	15410	15410	15410	1
399	20241202	133000	348468040	15400	15400	15400	15400	6
400	20241202	132900	348375640	15390	15390	15390	15390	3
401	20241202	132800	348329470	15400	15440	15440	15400	244
402	20241202	132700	344571570	15440	15440	15440	15440	6
403	20241202	132600	344478930	15440	15440	15440	15440	10
404	20241202	132500	344324530	15440	15410	15440	15410	9
405	20241202	132400	344185780	15410	15410	15410	15410	0
406	20241202	132300	344185780	15410	15450	15450	15410	243
407	20241202	132200	340440840	15450	15450	15450	15450	6
408	20241202	132100	340348140	15450	15440	15450	15440	2
409	20241202	132000	340317250	15440	15440	15440	15440	7
410	20241202	131900	340209170	15410	15440	15440	15410	237
411	20241202	131800	336553150	15450	15450	15450	15450	6
412	20241202	131700	336460450	15450	15450	15450	15450	0
413	20241202	131600	336460450	15450	15450	15450	15450	6
414	20241202	131500	336367750	15450	15450	15450	15450	0
415	20241202	131400	336367750	15450	15430	15450	15410	242
416	20241202	131300	332637710	15450	15450	15450	15450	6
417	20241202	131200	332545010	15440	15430	15440	15430	92
418	20241202	131100	331124860	15380	15380	15390	15350	535
419	20241202	131000	322899590	15350	15360	15380	15350	162
420	20241202	130900	320411120	15370	15350	15370	15350	34
421	20241202	130800	319888760	15350	15350	15350	15350	6
422	20241202	130700	319796660	15370	15370	15370	15370	6
423	20241202	130600	319704440	15380	15380	15380	15380	6
424	20241202	130500	319612160	15370	15370	15370	15370	0
425	20241202	130400	319612160	15370	15370	15370	15370	5
426	20241202	130300	319535310	15350	15370	15380	15350	11
427	20241202	130200	319366410	15370	15370	15370	15370	6
428	20241202	130100	319274190	15360	15360	15360	15360	13
429	20241202	130000	319074510	15370	15370	15370	15370	6
430	20241202	125900	318982290	15360	15360	15360	15360	6
431	20241202	125800	318890130	15360	15360	15360	15360	2
432	20241202	125700	318859410	15370	15370	15370	15370	6
433	20241202	125600	318767190	15370	15370	15370	15350	53
434	20241202	125500	317953600	15360	15360	15360	15360	8
435	20241202	125400	317830720	15360	15360	15360	15360	0
436	20241202	125300	317830720	15360	15360	15360	15360	6
437	20241202	125200	317738560	15370	15370	15370	15370	0
438	20241202	125100	317738560	15370	15370	15370	15370	6
439	20241202	125000	317646340	15370	15370	15370	15370	6
440	20241202	124900	317554120	15370	15370	15370	15370	2
441	20241202	124800	317523380	15370	15370	15370	15370	4
442	20241202	124700	317461900	15350	15350	15350	15350	0
443	20241202	124600	317461900	15350	15370	15370	15350	119
444	20241202	124500	315635090	15370	15370	15370	15370	1
445	20241202	124400	315619720	15360	15360	15360	15360	7
446	20241202	124300	315512200	15370	15370	15370	15370	0
447	20241202	124200	315512200	15370	15370	15370	15370	5
448	20241202	124100	315435350	15370	15360	15370	15360	22
449	20241202	124000	315097420	15350	15350	15350	15350	91
450	20241202	123900	313700570	15370	15370	15370	15370	113
451	20241202	123800	311963760	15360	15360	15360	15360	0
452	20241202	123700	311963760	15360	15360	15360	15360	7
453	20241202	123600	311856240	15350	15350	15350	15350	24
454	20241202	123500	311487840	15380	15380	15380	15380	9
455	20241202	123400	311349420	15380	15380	15380	15380	6
456	20241202	123300	311257140	15370	15370	15370	15370	0
457	20241202	123200	311257140	15370	15400	15410	15370	216
458	20241202	123100	307936470	15360	15360	15360	15360	4
459	20241202	123000	307875030	15360	15350	15360	15350	14
460	20241202	122900	307660030	15350	15370	15370	15350	98
461	20241202	122800	306154760	15370	15350	15370	15340	77
462	20241202	122700	304972300	15350	15400	15400	15350	136
463	20241202	122600	302881210	15400	15400	15400	15400	2
464	20241202	122500	302850410	15400	15380	15400	15380	41
465	20241202	122400	302219070	15380	15380	15380	15380	1
466	20241202	122300	302203690	15380	15390	15390	15380	7
467	20241202	122200	302095980	15390	15390	15390	15370	206
468	20241202	122100	298929420	15390	15380	15390	15380	9
469	20241202	122000	298790960	15380	15380	15380	15380	7
470	20241202	121900	298683300	15460	15400	15460	15400	440
471	20241202	121800	291905800	15380	15430	15520	15380	202
472	20241202	121700	288798620	15430	15420	15430	15420	7
473	20241202	121600	288690620	15390	15380	15390	15380	4
474	20241202	121500	288629080	15380	15380	15380	15380	3
475	20241202	121400	288582940	15420	15420	15420	15420	5
476	20241202	121300	288505840	15380	15410	15410	15380	200
477	20241202	121200	285429140	15420	15410	15430	15410	112
478	20241202	121100	283703130	15410	15410	15410	15410	0
479	20241202	121000	283703130	15410	15400	15410	15400	20
480	20241202	120900	283395080	15430	15430	15430	15430	5
481	20241202	120800	283317930	15390	15430	15430	15390	202
482	20241202	120700	280208250	15460	15460	15460	15460	5
483	20241202	120600	280130950	15420	15400	15420	15400	20
484	20241202	120500	279822690	15400	15390	15400	15380	26
485	20241202	120400	279422390	15390	15410	15410	15390	203
486	20241202	120300	276297780	15430	15430	15430	15430	5
487	20241202	120200	276220630	15430	15440	15440	15430	10
488	20241202	120100	276066280	15500	15470	15500	15470	34
489	20241202	120000	275540150	15420	15340	15420	15340	50
490	20241202	115900	274770980	15360	15410	15410	15340	239
491	20241202	115800	271094330	15390	15410	15420	15390	35
492	20241202	115700	270555120	15410	15400	15420	15400	29
493	20241202	115600	270108290	15400	15390	15410	15380	35
494	20241202	115500	269569540	15380	15410	15420	15380	47
495	20241202	115400	268845710	15420	15440	15440	15410	270
496	20241202	115300	264681860	15440	15430	15450	15430	69
497	20241202	115200	263616570	15430	15420	15430	15420	30
498	20241202	115100	263153930	15420	15420	15430	15420	43
499	20241202	115000	262490640	15490	15380	15500	15380	79
500	20241202	114900	261271960	15380	15420	15440	15380	2088
501	20241202	114800	229136340	15420	15440	15440	15410	26
502	20241202	114700	228735430	15430	15430	15510	15430	216
503	20241202	114600	225392370	15470	15450	15470	15450	22
504	20241202	114500	225052250	15450	15440	15450	15410	205
505	20241202	114400	221891710	15450	15410	15450	15410	37
506	20241202	114300	221320730	15390	15430	15430	15390	47
507	20241202	114200	220596010	15430	15440	15440	15430	6
508	20241202	114100	220503380	15360	15360	15360	15360	0
509	20241202	114000	220503380	15360	15490	15490	15350	246
510	20241202	113900	216708980	15540	15540	15540	15540	0
511	20241202	113800	216708980	15540	15470	15540	15470	10
512	20241202	113700	216554170	15470	15460	15470	15460	5
513	20241202	113600	216476830	15460	15460	15460	15460	2
514	20241202	113500	216445910	15460	15500	15570	15450	274
515	20241202	113400	212205890	15490	15490	15490	15490	0
516	20241202	113300	212205890	15490	15490	15490	15490	5
517	20241202	113200	212128440	15490	15490	15490	15480	17
518	20241202	113100	211865120	15490	15580	15580	15480	329
519	20241202	113000	206757600	15580	15580	15580	15580	28
520	20241202	112900	206321360	15580	15580	15580	15580	5
521	20241202	112800	206243460	15580	15570	15580	15570	2
522	20241202	112700	206212310	15550	15550	15550	15550	0
523	20241202	112600	206212310	15550	15580	15580	15550	203
524	20241202	112500	203054600	15580	15580	15580	15580	1
525	20241202	112400	203039020	15560	15590	15590	15560	7
526	20241202	112300	202929950	15590	15590	15590	15590	0
527	20241202	112200	202929950	15590	15590	15590	15590	5
528	20241202	112100	202852000	15590	15590	15590	15590	5
529	20241202	112000	202774050	15590	15590	15590	15590	1
530	20241202	111900	202758460	15570	15590	15590	15570	7
531	20241202	111800	202649370	15590	15590	15590	15590	0
532	20241202	111700	202649370	15590	15590	15590	15590	5
533	20241202	111600	202571420	15570	15570	15590	15570	4
534	20241202	111500	202509120	15590	15590	15590	15590	5
535	20241202	111400	202431170	15590	15590	15590	15590	0
536	20241202	111300	202431170	15590	15590	15590	15590	5
537	20241202	111200	202353220	15590	15590	15590	15580	57
538	20241202	111100	201465100	15590	15590	15590	15590	64
539	20241202	111000	200467340	15600	15610	15610	15600	98
540	20241202	110900	198938180	15610	15610	15610	15610	66
541	20241202	110800	197907920	15640	15640	15640	15640	5
542	20241202	110700	197829720	15630	15630	15630	15630	18
543	20241202	110600	197548380	15630	15630	15630	15620	11
544	20241202	110500	197376460	15630	15630	15630	15630	0
545	20241202	110400	197376460	15630	15630	15630	15630	5
546	20241202	110300	197298310	15630	15630	15630	15630	5
547	20241202	110200	197220160	15620	15620	15620	15620	19
548	20241202	110100	196923380	15630	15630	15630	15630	5
549	20241202	110000	196845230	15630	15630	15630	15630	0
550	20241202	105900	196845230	15630	15630	15630	15620	7
551	20241202	105800	196735830	15620	15620	15620	15620	2
552	20241202	105700	196704590	15630	15630	15630	15630	5
553	20241202	105600	196626440	15630	15630	15630	15630	5
554	20241202	105500	196548290	15630	15620	15630	15620	2
555	20241202	105400	196517040	15630	15630	15630	15630	5
556	20241202	105300	196438890	15620	15620	15620	15620	2
557	20241202	105200	196407650	15640	15640	15640	15640	5
558	20241202	105100	196329450	15630	15630	15630	15630	10
559	20241202	105000	196173150	15630	15630	15630	15630	6
560	20241202	104900	196079370	15630	15630	15630	15630	0
561	20241202	104800	196079370	15630	15620	15630	15620	7
562	20241202	104700	195969980	15630	15630	15630	15630	5
563	20241202	104600	195891830	15630	15630	15630	15630	2
564	20241202	104500	195860570	15630	15630	15630	15630	5
565	20241202	104400	195782420	15630	15630	15630	15630	0
566	20241202	104300	195782420	15630	15630	15630	15630	50
567	20241202	104200	195000920	15640	15640	15640	15640	0
568	20241202	104100	195000920	15640	15640	15640	15640	5
569	20241202	104000	194922720	15640	15640	15640	15640	5
570	20241202	103900	194844520	15630	15630	15630	15630	9
571	20241202	103800	194703850	15640	15640	15640	15640	5
572	20241202	103700	194625650	15640	15640	15640	15640	0
573	20241202	103600	194625650	15640	15630	15640	15630	7
574	20241202	103500	194516190	15630	15630	15630	15630	0
575	20241202	103400	194516190	15630	15630	15630	15630	191
576	20241202	103300	191530860	15630	15630	15630	15630	0
577	20241202	103200	191530860	15630	15620	15630	15620	7
578	20241202	103100	191421470	15630	15630	15630	15630	5
579	20241202	103000	191343320	15630	15630	15630	15630	0
580	20241202	102900	191343320	15630	15630	15630	15630	5
581	20241202	102800	191265170	15630	15630	15630	15630	0
582	20241202	102700	191265170	15630	15630	15630	15620	99
583	20241202	102600	189717820	15630	15630	15630	15630	0
584	20241202	102500	189717820	15630	15620	15630	15620	15
585	20241202	102400	189483470	15660	15660	15660	15660	5
586	20241202	102300	189405170	15660	15660	15660	15660	0
587	20241202	102200	189405170	15660	15660	15660	15660	5
588	20241202	102100	189326870	15650	15660	15660	15650	80
589	20241202	102000	188074640	15650	15710	15710	15590	1112
590	20241202	101900	170649450	15740	15740	15740	15740	0
591	20241202	101800	170649450	15740	15720	15740	15720	180
592	20241202	101700	167819730	15750	15750	15750	15750	0
593	20241202	101600	167819730	15750	15750	15750	15750	5
594	20241202	101500	167740980	15750	15750	15750	15750	5
595	20241202	101400	167662230	15720	15720	15720	15720	2
596	20241202	101300	167630790	15750	15720	15750	15720	74
597	20241202	101200	166466790	15720	15720	15720	15720	8
598	20241202	101100	166341030	15710	15710	15710	15710	1
599	20241202	101000	166325320	15710	15730	15730	15710	88
600	20241202	100900	164941620	15730	15700	15730	15700	15
601	20241202	100800	164705870	15700	15750	15750	15690	201
602	20241202	100700	161547040	15740	15740	15740	15740	0
603	20241202	100600	161547040	15740	15730	15740	15730	46
604	20241202	100500	160823030	15720	15720	15720	15720	0
605	20241202	100400	160823030	15720	15720	15720	15720	4
606	20241202	100300	160760150	15720	15720	15720	15720	0
607	20241202	100200	160760150	15720	15700	15720	15700	24
608	20241202	100100	160383200	15690	15690	15690	15690	0
609	20241202	100000	160383200	15690	15690	15690	15690	1
610	20241202	095900	160367510	15680	15680	15680	15680	6
611	20241202	095800	160273430	15670	15680	15680	15670	14
612	20241202	095700	160054030	15700	15690	15700	15680	8
613	20241202	095600	159928520	15680	15510	15680	15510	1546
614	20241202	095500	135812300	15500	15450	15580	15420	95
615	20241202	095400	134338550	15580	15670	15670	15200	1958
616	20241202	095300	103934920	15680	15670	15680	15670	141
617	20241202	095200	101725400	15680	15680	15680	15680	0
618	20241202	095100	101725400	15680	15670	15680	15670	7
619	20241202	095000	101615660	15680	15680	15680	15680	6
620	20241202	094900	101521580	15670	15670	15670	15670	2
621	20241202	094800	101490240	15680	15680	15680	15680	5
622	20241202	094700	101411840	15670	15670	15670	15670	2
623	20241202	094600	101380500	15680	15680	15680	15680	6
624	20241202	094500	101286420	15670	15670	15670	15670	6
625	20241202	094400	101192400	15680	15680	15680	15680	8
626	20241202	094300	101066960	15670	15680	15680	15670	9
627	20241202	094200	100925880	15670	15670	15670	15670	40
628	20241202	094100	100299080	15670	15680	15680	15660	73
629	20241202	094000	99154760	15680	15680	15680	15680	93
630	20241202	093900	97696520	15690	15690	15690	15690	5
631	20241202	093800	97618070	15690	15700	15700	15690	72
632	20241202	093700	96487890	15700	15700	15700	15700	22
633	20241202	093600	96142490	15690	15740	15740	15690	39
634	20241202	093500	95530530	15740	15740	15740	15740	0
635	20241202	093400	95530530	15740	15740	15740	15740	1
636	20241202	093300	95514790	15740	15630	15750	15630	76
637	20241202	093200	94326680	15630	15680	15680	15620	907
638	20241202	093100	80138830	15680	15710	15710	15680	356
639	20241202	093000	74551740	15710	15730	15730	15710	272
640	20241202	092900	70274240	15740	15740	15740	15740	0
641	20241202	092800	70274240	15740	15740	15740	15740	22
642	20241202	092700	69927960	15740	15740	15740	15740	0
643	20241202	092600	69927960	15740	15770	15770	15740	355
644	20241202	092500	64334050	15740	15740	15740	15740	6
645	20241202	092400	64239610	15740	15740	15740	15730	6
646	20241202	092300	64145190	15740	15740	15740	15740	0
647	20241202	092200	64145190	15740	15740	15740	15740	6
648	20241202	092100	64050750	15730	15730	15730	15730	24
649	20241202	092000	63673230	15740	15740	15740	15740	0
650	20241202	091900	63673230	15740	15740	15740	15740	0
651	20241202	091800	63673230	15740	15740	15740	15740	0
652	20241202	091700	63673230	15740	15740	15740	15740	0
653	20241202	091600	63673230	15740	15740	15750	15740	3
654	20241202	091500	63626000	15740	15770	15770	15740	150
655	20241202	091400	61261820	15770	15770	15770	15770	0
656	20241202	091300	61261820	15770	15780	15780	15770	4
657	20241202	091200	61198710	15770	15760	15770	15730	556
658	20241202	091100	52446730	15740	15740	15740	15740	9
659	20241202	091000	52305070	15730	15740	15800	15730	128
660	20241202	090900	50290060	15680	15680	15680	15680	1
661	20241202	090800	50274380	15580	15790	15840	15450	1933
662	20241202	090700	20085660	15830	15830	15830	15830	0
663	20241202	090600	20085660	15830	15790	15830	15750	321
664	20241202	090500	15018370	15800	15800	15800	15800	0
665	20241202	090400	15018370	15800	15830	15830	15800	15
666	20241202	090300	14781200	15840	15850	15850	15830	154
667	20241202	090200	12340370	15850	15850	15850	15850	205
668	20241202	090100	9091120	15790	15780	15790	15780	476
669	20241202	090000	1575090	15750	15750	15840	15750	100