KissMeData/065660/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194500	408343250	16620	16620	16620	16620	416
3	20241203	194400	408343250	16620	16620	16620	16620	0
4	20241203	194300	408343250	16620	16620	16620	16620	0
5	20241203	194200	408343250	16620	16620	16620	16620	0
6	20241203	194100	408343250	16620	16620	16620	16620	0
7	20241203	194000	408343250	16620	16620	16620	16620	0
8	20241203	193900	408343250	16620	16620	16620	16620	0
9	20241203	193800	408343250	16620	16620	16620	16620	0
10	20241203	193700	408343250	16620	16620	16620	16620	0
11	20241203	193600	408343250	16620	16620	16620	16620	0
12	20241203	193500	408343250	16620	16620	16620	16620	0
13	20241203	193400	408343250	16620	16620	16620	16620	0
14	20241203	193300	408343250	16620	16620	16620	16620	0
15	20241203	193200	408343250	16620	16620	16620	16620	0
16	20241203	193100	408343250	16620	16620	16620	16620	0
17	20241203	193000	408343250	16620	16620	16620	16620	0
18	20241203	192900	408343250	16620	16620	16620	16620	0
19	20241203	192800	408343250	16620	16620	16620	16620	0
20	20241203	192700	408343250	16620	16620	16620	16620	0
21	20241203	192600	408343250	16620	16620	16620	16620	0
22	20241203	192500	408343250	16620	16620	16620	16620	0
23	20241203	192400	408343250	16620	16620	16620	16620	0
24	20241203	192300	408343250	16620	16620	16620	16620	0
25	20241203	192200	408343250	16620	16620	16620	16620	0
26	20241203	192100	408343250	16620	16620	16620	16620	0
27	20241203	192000	408343250	16620	16620	16620	16620	0
28	20241203	191900	408343250	16620	16620	16620	16620	0
29	20241203	191800	408343250	16620	16620	16620	16620	0
30	20241203	191700	408343250	16620	16620	16620	16620	0
31	20241203	191600	408343250	16620	16620	16620	16620	0
32	20241203	191500	408343250	16620	16620	16620	16620	416
33	20241203	191400	408343250	16620	16620	16620	16620	0
34	20241203	191300	408343250	16620	16620	16620	16620	0
35	20241203	191200	408343250	16620	16620	16620	16620	0
36	20241203	191100	408343250	16620	16620	16620	16620	0
37	20241203	191000	408343250	16620	16620	16620	16620	0
38	20241203	190900	408343250	16620	16620	16620	16620	0
39	20241203	190800	408343250	16620	16620	16620	16620	0
40	20241203	190700	408343250	16620	16620	16620	16620	0
41	20241203	190600	408343250	16620	16620	16620	16620	0
42	20241203	190500	408343250	16620	16620	16620	16620	0
43	20241203	190400	408343250	16620	16620	16620	16620	0
44	20241203	190300	408343250	16620	16620	16620	16620	0
45	20241203	190200	408343250	16620	16620	16620	16620	0
46	20241203	190100	408343250	16620	16620	16620	16620	0
47	20241203	190000	408343250	16620	16620	16620	16620	0
48	20241203	185900	408343250	16620	16620	16620	16620	0
49	20241203	185800	408343250	16620	16620	16620	16620	0
50	20241203	185700	408343250	16620	16620	16620	16620	0
51	20241203	185600	408343250	16620	16620	16620	16620	0
52	20241203	185500	408343250	16620	16620	16620	16620	0
53	20241203	185400	408343250	16620	16620	16620	16620	0
54	20241203	185300	408343250	16620	16620	16620	16620	0
55	20241203	185200	408343250	16620	16620	16620	16620	0
56	20241203	185100	408343250	16620	16620	16620	16620	0
57	20241203	185000	408343250	16620	16620	16620	16620	0
58	20241203	184900	408343250	16620	16620	16620	16620	0
59	20241203	184800	408343250	16620	16620	16620	16620	0
60	20241203	184700	408343250	16620	16620	16620	16620	0
61	20241203	184600	408343250	16620	16620	16620	16620	0
62	20241203	184500	408343250	16620	16620	16620	16620	416
63	20241203	184400	408343250	16620	16620	16620	16620	0
64	20241203	184300	408343250	16620	16620	16620	16620	0
65	20241203	184200	408343250	16620	16620	16620	16620	0
66	20241203	184100	408343250	16620	16620	16620	16620	0
67	20241203	184000	408343250	16620	16620	16620	16620	0
68	20241203	183900	408343250	16620	16620	16620	16620	0
69	20241203	183800	408343250	16620	16620	16620	16620	0
70	20241203	183700	408343250	16620	16620	16620	16620	0
71	20241203	183600	408343250	16620	16620	16620	16620	0
72	20241203	183500	408343250	16620	16620	16620	16620	0
73	20241203	183400	408343250	16620	16620	16620	16620	0
74	20241203	183300	408343250	16620	16620	16620	16620	0
75	20241203	183200	408343250	16620	16620	16620	16620	0
76	20241203	183100	408343250	16620	16620	16620	16620	0
77	20241203	183000	408343250	16620	16620	16620	16620	0
78	20241203	182900	408343250	16620	16620	16620	16620	0
79	20241203	182800	408343250	16620	16620	16620	16620	0
80	20241203	182700	408343250	16620	16620	16620	16620	0
81	20241203	182600	408343250	16620	16620	16620	16620	0
82	20241203	182500	408343250	16620	16620	16620	16620	0
83	20241203	182400	408343250	16620	16620	16620	16620	0
84	20241203	182300	408343250	16620	16620	16620	16620	0
85	20241203	182200	408343250	16620	16620	16620	16620	0
86	20241203	182100	408343250	16620	16620	16620	16620	0
87	20241203	182000	408343250	16620	16620	16620	16620	0
88	20241203	181900	408343250	16620	16620	16620	16620	0
89	20241203	181800	408343250	16620	16620	16620	16620	0
90	20241203	181700	408343250	16620	16620	16620	16620	0
91	20241203	181600	408343250	16620	16620	16620	16620	0
92	20241203	181500	408343250	16620	16620	16620	16620	416
93	20241203	181400	408343250	16620	16620	16620	16620	0
94	20241203	181300	408343250	16620	16620	16620	16620	0
95	20241203	181200	408343250	16620	16620	16620	16620	0
96	20241203	181100	408343250	16620	16620	16620	16620	0
97	20241203	181000	408343250	16620	16620	16620	16620	0
98	20241203	180900	408343250	16620	16620	16620	16620	0
99	20241203	180800	408343250	16620	16620	16620	16620	0
100	20241203	180700	408343250	16620	16620	16620	16620	0
101	20241203	180600	408343250	16620	16620	16620	16620	0
102	20241203	180500	408343250	16620	16620	16620	16620	0
103	20241203	180400	408343250	16620	16620	16620	16620	0
104	20241203	180300	408343250	16620	16620	16620	16620	0
105	20241203	180200	408343250	16620	16620	16620	16620	0
106	20241203	180100	408343250	16620	16620	16620	16620	0
107	20241203	180000	408343250	16620	16620	16620	16620	0
108	20241203	175900	408343250	16620	16620	16620	16620	0
109	20241203	175800	408343250	16620	16620	16620	16620	0
110	20241203	175700	408343250	16620	16620	16620	16620	0
111	20241203	175600	408343250	16620	16620	16620	16620	0
112	20241203	175500	408343250	16620	16620	16620	16620	0
113	20241203	175400	408343250	16620	16620	16620	16620	0
114	20241203	175300	408343250	16620	16620	16620	16620	0
115	20241203	175200	408343250	16620	16620	16620	16620	0
116	20241203	175100	408343250	16620	16620	16620	16620	0
117	20241203	175000	408343250	16620	16620	16620	16620	0
118	20241203	174900	408343250	16620	16620	16620	16620	0
119	20241203	174800	408343250	16620	16620	16620	16620	0
120	20241203	174700	408343250	16620	16620	16620	16620	0
121	20241203	174600	408343250	16620	16620	16620	16620	0
122	20241203	174500	408343250	16620	16620	16620	16620	416
123	20241203	174400	408343250	16620	16620	16620	16620	0
124	20241203	174300	408343250	16620	16620	16620	16620	0
125	20241203	174200	408343250	16620	16620	16620	16620	0
126	20241203	174100	408343250	16620	16620	16620	16620	0
127	20241203	174000	408343250	16620	16620	16620	16620	0
128	20241203	173900	408343250	16620	16620	16620	16620	0
129	20241203	173800	408343250	16620	16620	16620	16620	0
130	20241203	173700	408343250	16620	16620	16620	16620	0
131	20241203	173600	408343250	16620	16620	16620	16620	0
132	20241203	173500	408343250	16620	16620	16620	16620	0
133	20241203	173400	408343250	16620	16620	16620	16620	0
134	20241203	173300	408343250	16620	16620	16620	16620	0
135	20241203	173200	408343250	16620	16620	16620	16620	0
136	20241203	173100	408343250	16620	16620	16620	16620	0
137	20241203	173000	408343250	16620	16620	16620	16620	0
138	20241203	172900	408343250	16620	16620	16620	16620	0
139	20241203	172800	408343250	16620	16620	16620	16620	0
140	20241203	172700	408343250	16620	16620	16620	16620	0
141	20241203	172600	408343250	16620	16620	16620	16620	0
142	20241203	172500	408343250	16620	16620	16620	16620	0
143	20241203	172400	408343250	16620	16620	16620	16620	0
144	20241203	172300	408343250	16620	16620	16620	16620	0
145	20241203	172200	408343250	16620	16620	16620	16620	0
146	20241203	172100	408343250	16620	16620	16620	16620	0
147	20241203	172000	408343250	16620	16620	16620	16620	0
148	20241203	171900	408343250	16620	16620	16620	16620	0
149	20241203	171800	408343250	16620	16620	16620	16620	0
150	20241203	171700	408343250	16620	16620	16620	16620	0
151	20241203	171600	408343250	16620	16620	16620	16620	0
152	20241203	171500	408343250	16620	16620	16620	16620	416
153	20241203	171400	408343250	16620	16620	16620	16620	0
154	20241203	171300	408343250	16620	16620	16620	16620	0
155	20241203	171200	408343250	16620	16620	16620	16620	0
156	20241203	171100	408343250	16620	16620	16620	16620	0
157	20241203	171000	408343250	16620	16620	16620	16620	0
158	20241203	170900	408343250	16620	16620	16620	16620	0
159	20241203	170800	408343250	16620	16620	16620	16620	0
160	20241203	170700	408343250	16620	16620	16620	16620	0
161	20241203	170600	408343250	16620	16620	16620	16620	0
162	20241203	170500	408343250	16620	16620	16620	16620	0
163	20241203	170400	408343250	16620	16620	16620	16620	0
164	20241203	170300	408343250	16620	16620	16620	16620	0
165	20241203	170200	408343250	16620	16620	16620	16620	0
166	20241203	170100	408343250	16620	16620	16620	16620	0
167	20241203	170000	408343250	16620	16620	16620	16620	0
168	20241203	165900	408343250	16620	16620	16620	16620	0
169	20241203	165800	408343250	16620	16620	16620	16620	0
170	20241203	165700	408343250	16620	16620	16620	16620	0
171	20241203	165600	408343250	16620	16620	16620	16620	0
172	20241203	165500	408343250	16620	16620	16620	16620	0
173	20241203	165400	408343250	16620	16620	16620	16620	0
174	20241203	165300	408343250	16620	16620	16620	16620	0
175	20241203	165200	408343250	16620	16620	16620	16620	0
176	20241203	165100	408343250	16620	16620	16620	16620	0
177	20241203	165000	408343250	16620	16620	16620	16620	0
178	20241203	164900	408343250	16620	16620	16620	16620	0
179	20241203	164800	408343250	16620	16620	16620	16620	0
180	20241203	164700	408343250	16620	16620	16620	16620	0
181	20241203	164600	408343250	16620	16620	16620	16620	0
182	20241203	164500	408343250	16620	16620	16620	16620	416
183	20241203	164400	408343250	16620	16620	16620	16620	0
184	20241203	164300	408343250	16620	16620	16620	16620	0
185	20241203	164200	408343250	16620	16620	16620	16620	0
186	20241203	164100	408343250	16620	16620	16620	16620	0
187	20241203	164000	408343250	16620	16620	16620	16620	0
188	20241203	163900	408343250	16620	16620	16620	16620	0
189	20241203	163800	408343250	16620	16620	16620	16620	0
190	20241203	163700	408343250	16620	16620	16620	16620	0
191	20241203	163600	408343250	16620	16620	16620	16620	0
192	20241203	163500	408343250	16620	16620	16620	16620	0
193	20241203	163400	408343250	16620	16620	16620	16620	0
194	20241203	163300	408343250	16620	16620	16620	16620	0
195	20241203	163200	408343250	16620	16620	16620	16620	0
196	20241203	163100	408343250	16620	16620	16620	16620	0
197	20241203	163000	408343250	16620	16620	16620	16620	0
198	20241203	162900	408343250	16620	16620	16620	16620	0
199	20241203	162800	408343250	16620	16620	16620	16620	0
200	20241203	162700	408343250	16620	16620	16620	16620	0
201	20241203	162600	408343250	16620	16620	16620	16620	0
202	20241203	162500	408343250	16620	16620	16620	16620	0
203	20241203	162400	408343250	16620	16620	16620	16620	0
204	20241203	162300	408343250	16620	16620	16620	16620	0
205	20241203	162200	408343250	16620	16620	16620	16620	0
206	20241203	162100	408343250	16620	16620	16620	16620	0
207	20241203	162000	408343250	16620	16620	16620	16620	0
208	20241203	161900	408343250	16620	16620	16620	16620	0
209	20241203	161800	408343250	16620	16620	16620	16620	0
210	20241203	161700	408343250	16620	16620	16620	16620	0
211	20241203	161600	408343250	16620	16620	16620	16620	0
212	20241203	161500	408343250	16620	16620	16620	16620	416
213	20241203	161400	408343250	16620	16620	16620	16620	0
214	20241203	161300	408343250	16620	16620	16620	16620	0
215	20241203	161200	408343250	16620	16620	16620	16620	0
216	20241203	161100	408343250	16620	16620	16620	16620	0
217	20241203	161000	408343250	16620	16620	16620	16620	0
218	20241203	160900	408343250	16620	16620	16620	16620	0
219	20241203	160800	408343250	16620	16620	16620	16620	0
220	20241203	160700	408343250	16620	16620	16620	16620	0
221	20241203	160600	408343250	16620	16620	16620	16620	0
222	20241203	160500	408343250	16620	16620	16620	16620	0
223	20241203	160400	408343250	16620	16620	16620	16620	0
224	20241203	160300	408343250	16620	16620	16620	16620	0
225	20241203	160200	408343250	16620	16620	16620	16620	0
226	20241203	160100	408343250	16620	16620	16620	16620	0
227	20241203	160000	408343250	16620	16620	16620	16620	0
228	20241203	155900	408343250	16620	16620	16620	16620	0
229	20241203	155800	408343250	16620	16620	16620	16620	0
230	20241203	155700	408343250	16620	16620	16620	16620	0
231	20241203	155600	408343250	16620	16620	16620	16620	0
232	20241203	155500	408343250	16620	16620	16620	16620	0
233	20241203	155400	408343250	16620	16620	16620	16620	0
234	20241203	155300	408343250	16620	16620	16620	16620	0
235	20241203	155200	408343250	16620	16620	16620	16620	0
236	20241203	155100	408343250	16620	16620	16620	16620	0
237	20241203	155000	408343250	16620	16620	16620	16620	0
238	20241203	154900	408343250	16620	16620	16620	16620	0
239	20241203	154800	408343250	16620	16620	16620	16620	0
240	20241203	154700	408343250	16620	16620	16620	16620	0
241	20241203	154600	408343250	16620	16620	16620	16620	0
242	20241203	154500	408343250	16620	16620	16620	16620	416
243	20241203	154400	408343250	16620	16620	16620	16620	0
244	20241203	154300	408343250	16620	16620	16620	16620	0
245	20241203	154200	408343250	16620	16620	16620	16620	0
246	20241203	154100	408343250	16620	16620	16620	16620	0
247	20241203	154000	408343250	16620	16620	16620	16620	0
248	20241203	153900	408343250	16620	16620	16620	16620	0
249	20241203	153800	408343250	16620	16620	16620	16620	0
250	20241203	153700	408343250	16620	16620	16620	16620	0
251	20241203	153600	408343250	16620	16620	16620	16620	0
252	20241203	153500	408343250	16620	16620	16620	16620	0
253	20241203	153400	408343250	16620	16620	16620	16620	0
254	20241203	153300	408343250	16620	16620	16620	16620	0
255	20241203	153200	408343250	16620	16620	16620	16620	0
256	20241203	153100	408343250	16620	16620	16620	16620	0
257	20241203	153000	408343250	16620	16620	16620	16620	416
258	20241203	152900	401429330	16420	16420	16420	16420	0
259	20241203	152800	401429330	16420	16420	16420	16420	0
260	20241203	152700	401429330	16420	16420	16420	16420	0
261	20241203	152600	401429330	16420	16420	16420	16420	0
262	20241203	152500	401429330	16420	16420	16420	16420	0
263	20241203	152400	401429330	16420	16420	16420	16420	0
264	20241203	152300	401429330	16420	16420	16420	16420	0
265	20241203	152200	401429330	16420	16420	16420	16420	0
266	20241203	152100	401429330	16420	16420	16420	16420	0
267	20241203	152000	401429330	16420	16420	16420	16420	0
268	20241203	151900	401429330	16420	16420	16570	16420	48
269	20241203	151800	400636080	16400	16590	16590	16400	338
270	20241203	151700	395085660	16590	16470	16590	16470	55
271	20241203	151600	394173470	16590	16550	16590	16450	509
272	20241203	151500	385755000	16550	16550	16550	16550	0
273	20241203	151400	385755000	16550	16550	16550	16550	1
274	20241203	151300	385738450	16540	16540	16540	16540	164
275	20241203	151200	383025890	16540	16540	16540	16540	1
276	20241203	151100	383009350	16440	16440	16440	16440	1
277	20241203	151000	382992910	16540	16490	16540	16440	14
278	20241203	150900	382762200	16540	16540	16540	16540	0
279	20241203	150800	382762200	16540	16530	16540	16530	59
280	20241203	150700	381786850	16540	16520	16540	16520	84
281	20241203	150600	380397710	16530	16530	16530	16530	55
282	20241203	150500	379488560	16530	16530	16530	16530	90
283	20241203	150400	378000860	16440	16440	16440	16440	40
284	20241203	150300	377343260	16500	16480	16500	16480	80
285	20241203	150200	376023460	16480	16480	16480	16480	2
286	20241203	150100	375990500	16480	16440	16480	16440	12
287	20241203	150000	375793180	16440	16440	16440	16440	20
288	20241203	145900	375464380	16430	16430	16430	16430	10
289	20241203	145800	375300080	16420	16420	16420	16420	11
290	20241203	145700	375119460	16450	16450	16450	16450	14
291	20241203	145600	374889160	16450	16420	16450	16420	20
292	20241203	145500	374560460	16420	16420	16420	16420	21
293	20241203	145400	374215640	16420	16420	16420	16420	10
294	20241203	145300	374051440	16420	16410	16420	16410	205
295	20241203	145200	370687290	16410	16410	16410	16410	10
296	20241203	145100	370523190	16410	16420	16420	16410	20
297	20241203	145000	370194970	16410	16410	16410	16410	51
298	20241203	144900	369358060	16440	16440	16440	16440	0
299	20241203	144800	369358060	16440	16460	16460	16440	15
300	20241203	144700	369111360	16460	16450	16460	16450	31
301	20241203	144600	368601310	16500	16500	16500	16500	0
302	20241203	144500	368601310	16500	16500	16500	16500	5
303	20241203	144400	368518810	16530	16530	16530	16530	0
304	20241203	144300	368518810	16530	16410	16530	16400	34
305	20241203	144200	367960880	16420	16420	16430	16420	16
306	20241203	144100	367698150	16440	16440	16440	16440	0
307	20241203	144000	367698150	16440	16420	16440	16420	108
308	20241203	143900	365923070	16420	16410	16420	16410	31
309	20241203	143800	365414250	16420	16420	16420	16420	9
310	20241203	143700	365266470	16430	16430	16430	16430	0
311	20241203	143600	365266470	16430	16380	16430	16380	50
312	20241203	143500	364445870	16370	16370	16370	16370	10
313	20241203	143400	364282170	16390	16380	16390	16380	30
314	20241203	143300	363790570	16430	16430	16430	16430	0
315	20241203	143200	363790570	16430	16430	16430	16430	0
316	20241203	143100	363790570	16430	16430	16430	16430	10
317	20241203	143000	363626270	16430	16370	16430	16370	132
318	20241203	142900	361458710	16370	16370	16370	16370	1
319	20241203	142800	361442340	16370	16380	16380	16360	30
320	20241203	142700	360951290	16380	16360	16410	16360	37
321	20241203	142600	360345420	16430	16430	16430	16430	0
322	20241203	142500	360345420	16430	16360	16430	16360	166
323	20241203	142400	357628540	16360	16360	16360	16360	20
324	20241203	142300	357301340	16360	16360	16360	16360	0
325	20241203	142200	357301340	16360	16360	16360	16360	51
326	20241203	142100	356466980	16380	16370	16380	16370	19
327	20241203	142000	356155860	16430	16430	16430	16430	0
328	20241203	141900	356155860	16430	16430	16430	16430	0
329	20241203	141800	356155860	16430	16430	16430	16430	0
330	20241203	141700	356155860	16430	16360	16430	16360	38
331	20241203	141600	355533690	16370	16360	16370	16360	49
332	20241203	141500	354731860	16440	16440	16440	16440	0
333	20241203	141400	354731860	16440	16440	16440	16440	0
334	20241203	141300	354731860	16440	16440	16440	16440	1
335	20241203	141200	354715420	16440	16440	16440	16440	1
336	20241203	141100	354698980	16360	16360	16360	16360	20
337	20241203	141000	354371780	16360	16360	16370	16360	64
338	20241203	140900	353324660	16360	16370	16370	16360	13
339	20241203	140800	353111960	16440	16440	16440	16440	0
340	20241203	140700	353111960	16440	16440	16440	16440	0
341	20241203	140600	353111960	16440	16440	16440	16440	1
342	20241203	140500	353095520	16370	16360	16370	16360	21
343	20241203	140400	352751850	16360	16360	16360	16360	0
344	20241203	140300	352751850	16360	16360	16360	16360	20
345	20241203	140200	352424650	16360	16360	16360	16360	20
346	20241203	140100	352097450	16360	16360	16360	16360	0
347	20241203	140000	352097450	16360	16360	16360	16360	20
348	20241203	135900	351770250	16360	16360	16360	16360	20
349	20241203	135800	351443050	16360	16360	16360	16360	17
350	20241203	135700	351164930	16360	16360	16360	16360	160
351	20241203	135600	348547330	16360	16360	16360	16360	20
352	20241203	135500	348220130	16360	16360	16360	16360	10
353	20241203	135400	348056530	16360	16360	16360	16360	21
354	20241203	135300	347712970	16360	16360	16360	16360	11
355	20241203	135200	347533010	16360	16360	16360	16350	124
356	20241203	135100	345504630	16390	16390	16390	16390	30
357	20241203	135000	345012930	16350	16380	16380	16350	1924
358	20241203	134900	313529950	16400	16400	16400	16400	11
359	20241203	134800	313349550	16400	16400	16400	16400	26
360	20241203	134700	312923150	16380	16380	16380	16380	10
361	20241203	134600	312759350	16380	16380	16380	16380	21
362	20241203	134500	312415370	16380	16380	16380	16380	60
363	20241203	134400	311432570	16400	16400	16400	16400	9
364	20241203	134300	311284970	16400	16400	16400	16400	20
365	20241203	134200	310956970	16400	16400	16400	16400	10
366	20241203	134100	310792970	16400	16400	16400	16400	10
367	20241203	134000	310628970	16400	16400	16400	16400	21
368	20241203	133900	310284570	16400	16400	16400	16400	21
369	20241203	133800	309940170	16400	16400	16400	16400	0
370	20241203	133700	309940170	16400	16400	16400	16400	21
371	20241203	133600	309595770	16400	16400	16400	16400	21
372	20241203	133500	309251370	16400	16400	16400	16400	0
373	20241203	133400	309251370	16400	16400	16400	16400	21
374	20241203	133300	308906970	16400	16410	16410	16400	113
375	20241203	133200	307053580	16400	16400	16400	16400	20
376	20241203	133100	306725580	16400	16400	16400	16400	10
377	20241203	133000	306561580	16400	16410	16410	16400	13
378	20241203	132900	306348360	16410	16410	16410	16410	22
379	20241203	132800	305987340	16410	16410	16410	16410	105
380	20241203	132700	304264290	16410	16410	16410	16410	10
381	20241203	132600	304100190	16410	16420	16420	16410	50
382	20241203	132500	303279490	16460	16460	16460	16460	0
383	20241203	132400	303279490	16460	16460	16460	16460	0
384	20241203	132300	303279490	16460	16460	16460	16460	5
385	20241203	132200	303197190	16460	16460	16460	16460	20
386	20241203	132100	302867990	16460	16460	16460	16460	15
387	20241203	132000	302621090	16460	16460	16460	16460	11
388	20241203	131900	302440030	16460	16460	16460	16460	10
389	20241203	131800	302275430	16460	16460	16460	16460	20
390	20241203	131700	301946230	16460	16460	16460	16460	20
391	20241203	131600	301617030	16460	16460	16460	16460	0
392	20241203	131500	301617030	16460	16460	16460	16460	21
393	20241203	131400	301271370	16460	16460	16460	16460	30
394	20241203	131300	300777570	16460	16460	16460	16460	13
395	20241203	131200	300563590	16460	16460	16460	16460	300
396	20241203	131100	295625590	16490	16490	16490	16490	18
397	20241203	131000	295328770	16490	16490	16490	16490	10
398	20241203	130900	295163870	16490	16490	16490	16490	21
399	20241203	130800	294817580	16490	16490	16490	16490	11
400	20241203	130700	294636190	16490	16480	16490	16480	307
401	20241203	130600	289576730	16480	16510	16510	16480	634
402	20241203	130500	279117110	16510	16510	16510	16510	23
403	20241203	130400	278737380	16510	16520	16520	16510	295
404	20241203	130300	273865400	16520	16520	16520	16520	55
405	20241203	130200	272956800	16520	16520	16520	16520	120
406	20241203	130100	270974400	16540	16540	16540	16540	10
407	20241203	130000	270809000	16550	16520	16550	16520	24
408	20241203	125900	270412230	16530	16530	16530	16530	11
409	20241203	125800	270230400	16550	16540	16550	16540	20
410	20241203	125700	269899500	16550	16550	16550	16550	0
411	20241203	125600	269899500	16550	16520	16550	16520	92
412	20241203	125500	268378400	16520	16520	16520	16520	20
413	20241203	125400	268048000	16520	16520	16520	16520	10
414	20241203	125300	267882800	16520	16520	16520	16520	10
415	20241203	125200	267717600	16510	16510	16510	16510	20
416	20241203	125100	267387400	16510	16510	16510	16510	120
417	20241203	125000	265406200	16510	16520	16520	16510	20
418	20241203	124900	265075810	16520	16520	16520	16520	21
419	20241203	124800	264728890	16510	16510	16510	16510	10
420	20241203	124700	264563790	16510	16510	16520	16510	175
421	20241203	124600	261674400	16520	16510	16520	16510	20
422	20241203	124500	261344100	16510	16510	16510	16510	12
423	20241203	124400	261145980	16510	16510	16510	16510	21
424	20241203	124300	260799270	16510	16510	16510	16510	10
425	20241203	124200	260634170	16510	16520	16520	16510	24
426	20241203	124100	260237810	16520	16520	16520	16520	10
427	20241203	124000	260072610	16530	16530	16530	16530	18
428	20241203	123900	259775070	16560	16560	16560	16560	0
429	20241203	123800	259775070	16560	16560	16560	16560	0
430	20241203	123700	259775070	16560	16560	16560	16560	13
431	20241203	123600	259559790	16600	16600	16600	16600	33
432	20241203	123500	259011990	16520	16520	16520	16520	11
433	20241203	123400	258830270	16520	16520	16520	16520	10
434	20241203	123300	258665070	16520	16520	16520	16520	8
435	20241203	123200	258532910	16530	16540	16540	16530	6
436	20241203	123100	258433720	16610	16610	16610	16610	17
437	20241203	123000	258151350	16530	16540	16540	16530	34
438	20241203	122900	257589220	16540	16540	16540	16540	0
439	20241203	122800	257589220	16540	16550	16550	16540	199
440	20241203	122700	254296760	16550	16550	16550	16550	10
441	20241203	122600	254131260	16550	16550	16550	16550	10
442	20241203	122500	253965760	16550	16550	16550	16550	0
443	20241203	122400	253965760	16550	16550	16550	16550	0
444	20241203	122300	253965760	16550	16550	16550	16550	0
445	20241203	122200	253965760	16550	16550	16550	16550	7
446	20241203	122100	253849910	16520	16520	16520	16520	0
447	20241203	122000	253849910	16520	16620	16620	16520	500
448	20241203	121900	245580380	16620	16620	16620	16620	59
449	20241203	121800	244599800	16620	16620	16620	16620	0
450	20241203	121700	244599800	16620	16620	16620	16620	0
451	20241203	121600	244599800	16620	16620	16620	16620	0
452	20241203	121500	244599800	16620	16630	16630	16620	41
453	20241203	121400	243918370	16620	16620	16620	16620	10
454	20241203	121300	243752170	16620	16620	16620	16620	0
455	20241203	121200	243752170	16620	16620	16620	16620	0
456	20241203	121100	243752170	16620	16620	16620	16620	0
457	20241203	121000	243752170	16620	16620	16620	16620	0
458	20241203	120900	243752170	16620	16620	16620	16620	0
459	20241203	120800	243752170	16620	16620	16620	16620	0
460	20241203	120700	243752170	16620	16620	16620	16620	0
461	20241203	120600	243752170	16620	16620	16620	16620	50
462	20241203	120500	242921170	16620	16620	16620	16620	0
463	20241203	120400	242921170	16620	16620	16620	16620	1
464	20241203	120300	242904550	16630	16630	16630	16630	24
465	20241203	120200	242505430	16630	16630	16630	16630	0
466	20241203	120100	242505430	16630	16630	16630	16630	15
467	20241203	120000	242255980	16630	16630	16630	16630	14
468	20241203	115900	242023160	16630	16630	16630	16630	1
469	20241203	115800	242006530	16620	16620	16620	16620	0
470	20241203	115700	242006530	16620	16620	16620	16620	0
471	20241203	115600	242006530	16620	16620	16620	16620	0
472	20241203	115500	242006530	16620	16620	16620	16620	14
473	20241203	115400	241773850	16610	16610	16610	16610	0
474	20241203	115300	241773850	16610	16610	16610	16610	0
475	20241203	115200	241773850	16610	16610	16610	16610	9
476	20241203	115100	241624360	16630	16630	16630	16630	30
477	20241203	115000	241125460	16610	16610	16610	16610	0
478	20241203	114900	241125460	16610	16610	16610	16610	0
479	20241203	114800	241125460	16610	16610	16610	16610	30
480	20241203	114700	240627160	16610	16610	16610	16610	0
481	20241203	114600	240627160	16610	16610	16610	16610	0
482	20241203	114500	240627160	16610	16610	16610	16610	1
483	20241203	114400	240610550	16630	16630	16630	16630	0
484	20241203	114300	240610550	16630	16630	16630	16630	67
485	20241203	114200	239496340	16630	16630	16630	16630	0
486	20241203	114100	239496340	16630	16630	16630	16630	0
487	20241203	114000	239496340	16630	16630	16630	16630	0
488	20241203	113900	239496340	16630	16640	16640	16630	49
489	20241203	113800	238681420	16630	16630	16630	16630	0
490	20241203	113700	238681420	16630	16630	16630	16630	0
491	20241203	113600	238681420	16630	16630	16630	16630	0
492	20241203	113500	238681420	16630	16630	16630	16630	0
493	20241203	113400	238681420	16630	16630	16630	16630	0
494	20241203	113300	238681420	16630	16630	16630	16630	10
495	20241203	113200	238515120	16640	16640	16640	16640	10
496	20241203	113100	238348720	16650	16650	16650	16650	0
497	20241203	113000	238348720	16650	16650	16650	16650	0
498	20241203	112900	238348720	16650	16650	16650	16650	1
499	20241203	112800	238332070	16650	16650	16650	16650	12
500	20241203	112700	238132270	16610	16610	16610	16610	1
501	20241203	112600	238115660	16610	16610	16610	16610	0
502	20241203	112500	238115660	16610	16610	16610	16610	148
503	20241203	112400	235657380	16610	16610	16610	16610	360
504	20241203	112300	229677780	16610	16610	16610	16610	0
505	20241203	112200	229677780	16610	16610	16610	16600	228
506	20241203	112100	225890720	16610	16610	16610	16610	0
507	20241203	112000	225890720	16610	16610	16610	16610	10
508	20241203	111900	225724620	16500	16500	16500	16500	0
509	20241203	111800	225724620	16500	16500	16500	16500	0
510	20241203	111700	225724620	16500	16610	16610	16500	311
511	20241203	111600	220575030	16660	16660	16660	16660	0
512	20241203	111500	220575030	16660	16660	16660	16660	9
513	20241203	111400	220425090	16610	16610	16610	16610	41
514	20241203	111300	219744080	16610	16610	16610	16610	0
515	20241203	111200	219744080	16610	16610	16610	16610	0
516	20241203	111100	219744080	16610	16610	16610	16610	0
517	20241203	111000	219744080	16610	16610	16610	16610	1
518	20241203	110900	219727470	16500	16500	16500	16500	0
519	20241203	110800	219727470	16500	16500	16500	16500	0
520	20241203	110700	219727470	16500	16500	16500	16500	0
521	20241203	110600	219727470	16500	16590	16590	16500	550
522	20241203	110500	210638340	16670	16670	16670	16670	0
523	20241203	110400	210638340	16670	16670	16670	16670	20
524	20241203	110300	210304940	16670	16670	16670	16670	4
525	20241203	110200	210238260	16690	16690	16690	16690	0
526	20241203	110100	210238260	16690	16690	16690	16690	13
527	20241203	110000	210021290	16530	16530	16530	16530	42
528	20241203	105900	209327030	16690	16690	16690	16690	0
529	20241203	105800	209327030	16690	16690	16690	16690	0
530	20241203	105700	209327030	16690	16560	16690	16540	201
531	20241203	105600	206001440	16740	16740	16740	16740	0
532	20241203	105500	206001440	16740	16580	16740	16580	807
533	20241203	105400	192591030	16550	16550	16550	16550	0
534	20241203	105300	192591030	16550	16550	16550	16550	0
535	20241203	105200	192591030	16550	16550	16550	16550	48
536	20241203	105100	191796630	16470	16470	16470	16470	0
537	20241203	105000	191796630	16470	16470	16470	16470	0
538	20241203	104900	191796630	16470	16470	16470	16470	20
539	20241203	104800	191467230	16470	16470	16470	16470	0
540	20241203	104700	191467230	16470	16470	16470	16470	0
541	20241203	104600	191467230	16470	16470	16470	16470	0
542	20241203	104500	191467230	16470	16470	16470	16470	0
543	20241203	104400	191467230	16470	16460	16470	16460	818
544	20241203	104300	178002070	16460	16460	16460	16460	0
545	20241203	104200	178002070	16460	16460	16460	16460	0
546	20241203	104100	178002070	16460	16460	16460	16460	28
547	20241203	104000	177541190	16450	16450	16450	16450	3
548	20241203	103900	177491840	16350	16350	16350	16350	0
549	20241203	103800	177491840	16350	16350	16350	16350	0
550	20241203	103700	177491840	16350	16350	16350	16350	0
551	20241203	103600	177491840	16350	16350	16350	16350	0
552	20241203	103500	177491840	16350	16350	16350	16350	0
553	20241203	103400	177491840	16350	16350	16350	16350	0
554	20241203	103300	177491840	16350	16350	16350	16350	0
555	20241203	103200	177491840	16350	16350	16350	16350	0
556	20241203	103100	177491840	16350	16350	16350	16350	0
557	20241203	103000	177491840	16350	16350	16350	16350	0
558	20241203	102900	177491840	16350	16350	16350	16350	0
559	20241203	102800	177491840	16350	16350	16350	16350	596
560	20241203	102700	167747240	16460	16460	16460	16460	0
561	20241203	102600	167747240	16460	16460	16460	16460	0
562	20241203	102500	167747240	16460	16460	16460	16460	0
563	20241203	102400	167747240	16460	16460	16460	16460	0
564	20241203	102300	167747240	16460	16460	16460	16460	0
565	20241203	102200	167747240	16460	16460	16460	16460	0
566	20241203	102100	167747240	16460	16410	16460	16410	666
567	20241203	102000	156815820	16430	16430	16430	16430	0
568	20241203	101900	156815820	16430	16430	16430	16430	156
569	20241203	101800	154252740	16450	16450	16450	16450	0
570	20241203	101700	154252740	16450	16450	16450	16450	0
571	20241203	101600	154252740	16450	16450	16450	16450	1
572	20241203	101500	154236290	16460	16460	16460	16460	0
573	20241203	101400	154236290	16460	16460	16460	16460	0
574	20241203	101300	154236290	16460	16460	16460	16460	0
575	20241203	101200	154236290	16460	16460	16460	16460	0
576	20241203	101100	154236290	16460	16460	16460	16460	1
577	20241203	101000	154219830	16470	16470	16470	16470	0
578	20241203	100900	154219830	16470	16470	16470	16470	0
579	20241203	100800	154219830	16470	16470	16470	16470	0
580	20241203	100700	154219830	16470	16470	16470	16470	1
581	20241203	100600	154203360	16470	16470	16470	16470	0
582	20241203	100500	154203360	16470	16460	16470	16460	18
583	20241203	100400	153906920	16470	16470	16470	16470	0
584	20241203	100300	153906920	16470	16470	16470	16470	0
585	20241203	100200	153906920	16470	16470	16470	16470	70
586	20241203	100100	152754020	16350	16350	16350	16350	17
587	20241203	100000	152476070	16540	16540	16540	16540	50
588	20241203	095900	151649070	16550	16550	16550	16550	0
589	20241203	095800	151649070	16550	16550	16550	16550	1
590	20241203	095700	151632520	16390	16390	16390	16390	0
591	20241203	095600	151632520	16390	16390	16390	16390	0
592	20241203	095500	151632520	16390	16440	16440	16390	1346
593	20241203	095400	129554410	16490	16490	16490	16490	0
594	20241203	095300	129554410	16490	16540	16540	16490	124
595	20241203	095200	127504400	16540	16540	16540	16540	0
596	20241203	095100	127504400	16540	16600	16600	16540	620
597	20241203	095000	117236400	16540	16420	16540	16370	1330
598	20241203	094900	95413260	16470	16470	16470	16470	70
599	20241203	094800	94260360	16420	16420	16420	16420	0
600	20241203	094700	94260360	16420	16420	16420	16420	0
601	20241203	094600	94260360	16420	16450	16450	16420	101
602	20241203	094500	92601910	16450	16450	16450	16450	0
603	20241203	094400	92601910	16450	16450	16450	16450	0
604	20241203	094300	92601910	16450	16420	16450	16420	140
605	20241203	094200	90300540	16390	16390	16390	16390	0
606	20241203	094100	90300540	16390	16390	16390	16390	4
607	20241203	094000	90234980	16350	16350	16350	16350	381
608	20241203	093900	84005630	16300	16300	16300	16300	2
609	20241203	093800	83973030	16250	16320	16320	16250	553
610	20241203	093700	74959970	16320	16320	16320	16320	0
611	20241203	093600	74959970	16320	16370	16370	16320	300
612	20241203	093500	70050240	16400	16390	16400	16390	32
613	20241203	093400	69525630	16360	16380	16380	16360	3
614	20241203	093300	69476530	16390	16400	16400	16390	3
615	20241203	093200	69427340	16400	16400	16400	16400	4
616	20241203	093100	69361740	16400	16400	16400	16390	29
617	20241203	093000	68886320	16390	16390	16390	16390	0
618	20241203	092900	68886320	16390	16390	16390	16390	91
619	20241203	092800	67394830	16370	16370	16370	16370	753
620	20241203	092700	55068220	16360	16390	16390	16360	36
621	20241203	092600	54479080	16380	16380	16380	16380	0
622	20241203	092500	54479080	16380	16380	16380	16380	0
623	20241203	092400	54479080	16380	16380	16380	16380	144
624	20241203	092300	52120360	16380	16400	16400	16380	10
625	20241203	092200	51956530	16360	16360	16360	16360	102
626	20241203	092100	50287810	16360	16360	16360	16360	1
627	20241203	092000	50271450	16360	16360	16360	16360	0
628	20241203	091900	50271450	16360	16360	16360	16360	0
629	20241203	091800	50271450	16360	16400	16400	16360	200
630	20241203	091700	46993970	16400	16400	16400	16400	0
631	20241203	091600	46993970	16400	16400	16400	16400	0
632	20241203	091500	46993970	16400	16400	16400	16400	500
633	20241203	091400	38793970	16400	16400	16400	16400	369
634	20241203	091300	32742370	16350	16350	16350	16350	0
635	20241203	091200	32742370	16350	16350	16350	16350	0
636	20241203	091100	32742370	16350	16350	16350	16350	0
637	20241203	091000	32742370	16350	16380	16380	16350	105
638	20241203	090900	31025500	16510	16500	16510	16500	16
639	20241203	090800	30761480	16220	16220	16220	16220	0
640	20241203	090700	30761480	16220	16370	16370	16210	53
641	20241203	090600	29901490	16370	16370	16370	16370	40
642	20241203	090500	29246690	16370	16500	16500	16370	583
643	20241203	090400	19689230	16390	16390	16390	16390	0
644	20241203	090300	19689230	16390	16400	16400	16390	10
645	20241203	090200	19525270	16370	16370	16370	16370	0
646	20241203	090100	19525270	16370	16370	16370	16370	0
647	20241203	090000	19525270	16370	16200	16840	16150	1205