KissMeData/032300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191500	1055391050	15860	15860	15860	15860	972
3	20241204	191400	1055391050	15860	15860	15860	15860	0
4	20241204	191300	1055391050	15860	15860	15860	15860	0
5	20241204	191200	1055391050	15860	15860	15860	15860	0
6	20241204	191100	1055391050	15860	15860	15860	15860	0
7	20241204	191000	1055391050	15860	15860	15860	15860	0
8	20241204	190900	1055391050	15860	15860	15860	15860	0
9	20241204	190800	1055391050	15860	15860	15860	15860	0
10	20241204	190700	1055391050	15860	15860	15860	15860	0
11	20241204	190600	1055391050	15860	15860	15860	15860	0
12	20241204	190500	1055391050	15860	15860	15860	15860	0
13	20241204	190400	1055391050	15860	15860	15860	15860	0
14	20241204	190300	1055391050	15860	15860	15860	15860	0
15	20241204	190200	1055391050	15860	15860	15860	15860	0
16	20241204	190100	1055391050	15860	15860	15860	15860	0
17	20241204	190000	1055391050	15860	15860	15860	15860	0
18	20241204	185900	1055391050	15860	15860	15860	15860	0
19	20241204	185800	1055391050	15860	15860	15860	15860	0
20	20241204	185700	1055391050	15860	15860	15860	15860	0
21	20241204	185600	1055391050	15860	15860	15860	15860	0
22	20241204	185500	1055391050	15860	15860	15860	15860	0
23	20241204	185400	1055391050	15860	15860	15860	15860	0
24	20241204	185300	1055391050	15860	15860	15860	15860	0
25	20241204	185200	1055391050	15860	15860	15860	15860	0
26	20241204	185100	1055391050	15860	15860	15860	15860	0
27	20241204	185000	1055391050	15860	15860	15860	15860	0
28	20241204	184900	1055391050	15860	15860	15860	15860	0
29	20241204	184800	1055391050	15860	15860	15860	15860	0
30	20241204	184700	1055391050	15860	15860	15860	15860	0
31	20241204	184600	1055391050	15860	15860	15860	15860	0
32	20241204	184500	1055391050	15860	15860	15860	15860	972
33	20241204	184400	1055391050	15860	15860	15860	15860	0
34	20241204	184300	1055391050	15860	15860	15860	15860	0
35	20241204	184200	1055391050	15860	15860	15860	15860	0
36	20241204	184100	1055391050	15860	15860	15860	15860	0
37	20241204	184000	1055391050	15860	15860	15860	15860	0
38	20241204	183900	1055391050	15860	15860	15860	15860	0
39	20241204	183800	1055391050	15860	15860	15860	15860	0
40	20241204	183700	1055391050	15860	15860	15860	15860	0
41	20241204	183600	1055391050	15860	15860	15860	15860	0
42	20241204	183500	1055391050	15860	15860	15860	15860	0
43	20241204	183400	1055391050	15860	15860	15860	15860	0
44	20241204	183300	1055391050	15860	15860	15860	15860	0
45	20241204	183200	1055391050	15860	15860	15860	15860	0
46	20241204	183100	1055391050	15860	15860	15860	15860	0
47	20241204	183000	1055391050	15860	15860	15860	15860	0
48	20241204	182900	1055391050	15860	15860	15860	15860	0
49	20241204	182800	1055391050	15860	15860	15860	15860	0
50	20241204	182700	1055391050	15860	15860	15860	15860	0
51	20241204	182600	1055391050	15860	15860	15860	15860	0
52	20241204	182500	1055391050	15860	15860	15860	15860	0
53	20241204	182400	1055391050	15860	15860	15860	15860	0
54	20241204	182300	1055391050	15860	15860	15860	15860	0
55	20241204	182200	1055391050	15860	15860	15860	15860	0
56	20241204	182100	1055391050	15860	15860	15860	15860	0
57	20241204	182000	1055391050	15860	15860	15860	15860	0
58	20241204	181900	1055391050	15860	15860	15860	15860	0
59	20241204	181800	1055391050	15860	15860	15860	15860	0
60	20241204	181700	1055391050	15860	15860	15860	15860	0
61	20241204	181600	1055391050	15860	15860	15860	15860	0
62	20241204	181500	1055391050	15860	15860	15860	15860	972
63	20241204	181400	1055391050	15860	15860	15860	15860	0
64	20241204	181300	1055391050	15860	15860	15860	15860	0
65	20241204	181200	1055391050	15860	15860	15860	15860	0
66	20241204	181100	1055391050	15860	15860	15860	15860	0
67	20241204	181000	1055391050	15860	15860	15860	15860	0
68	20241204	180900	1055391050	15860	15860	15860	15860	0
69	20241204	180800	1055391050	15860	15860	15860	15860	0
70	20241204	180700	1055391050	15860	15860	15860	15860	0
71	20241204	180600	1055391050	15860	15860	15860	15860	0
72	20241204	180500	1055391050	15860	15860	15860	15860	0
73	20241204	180400	1055391050	15860	15860	15860	15860	0
74	20241204	180300	1055391050	15860	15860	15860	15860	0
75	20241204	180200	1055391050	15860	15860	15860	15860	0
76	20241204	180100	1055391050	15860	15860	15860	15860	0
77	20241204	180000	1055391050	15860	15860	15860	15860	0
78	20241204	175900	1055391050	15860	15860	15860	15860	0
79	20241204	175800	1055391050	15860	15860	15860	15860	0
80	20241204	175700	1055391050	15860	15860	15860	15860	0
81	20241204	175600	1055391050	15860	15860	15860	15860	0
82	20241204	175500	1055391050	15860	15860	15860	15860	0
83	20241204	175400	1055391050	15860	15860	15860	15860	0
84	20241204	175300	1055391050	15860	15860	15860	15860	0
85	20241204	175200	1055391050	15860	15860	15860	15860	0
86	20241204	175100	1055391050	15860	15860	15860	15860	0
87	20241204	175000	1055391050	15860	15860	15860	15860	0
88	20241204	174900	1055391050	15860	15860	15860	15860	0
89	20241204	174800	1055391050	15860	15860	15860	15860	0
90	20241204	174700	1055391050	15860	15860	15860	15860	0
91	20241204	174600	1055391050	15860	15860	15860	15860	0
92	20241204	174500	1055391050	15860	15860	15860	15860	972
93	20241204	174400	1055391050	15860	15860	15860	15860	0
94	20241204	174300	1055391050	15860	15860	15860	15860	0
95	20241204	174200	1055391050	15860	15860	15860	15860	0
96	20241204	174100	1055391050	15860	15860	15860	15860	0
97	20241204	174000	1055391050	15860	15860	15860	15860	0
98	20241204	173900	1055391050	15860	15860	15860	15860	0
99	20241204	173800	1055391050	15860	15860	15860	15860	0
100	20241204	173700	1055391050	15860	15860	15860	15860	0
101	20241204	173600	1055391050	15860	15860	15860	15860	0
102	20241204	173500	1055391050	15860	15860	15860	15860	0
103	20241204	173400	1055391050	15860	15860	15860	15860	0
104	20241204	173300	1055391050	15860	15860	15860	15860	0
105	20241204	173200	1055391050	15860	15860	15860	15860	0
106	20241204	173100	1055391050	15860	15860	15860	15860	0
107	20241204	173000	1055391050	15860	15860	15860	15860	0
108	20241204	172900	1055391050	15860	15860	15860	15860	0
109	20241204	172800	1055391050	15860	15860	15860	15860	0
110	20241204	172700	1055391050	15860	15860	15860	15860	0
111	20241204	172600	1055391050	15860	15860	15860	15860	0
112	20241204	172500	1055391050	15860	15860	15860	15860	0
113	20241204	172400	1055391050	15860	15860	15860	15860	0
114	20241204	172300	1055391050	15860	15860	15860	15860	0
115	20241204	172200	1055391050	15860	15860	15860	15860	0
116	20241204	172100	1055391050	15860	15860	15860	15860	0
117	20241204	172000	1055391050	15860	15860	15860	15860	0
118	20241204	171900	1055391050	15860	15860	15860	15860	0
119	20241204	171800	1055391050	15860	15860	15860	15860	0
120	20241204	171700	1055391050	15860	15860	15860	15860	0
121	20241204	171600	1055391050	15860	15860	15860	15860	0
122	20241204	171500	1055391050	15860	15860	15860	15860	972
123	20241204	171400	1055391050	15860	15860	15860	15860	0
124	20241204	171300	1055391050	15860	15860	15860	15860	0
125	20241204	171200	1055391050	15860	15860	15860	15860	0
126	20241204	171100	1055391050	15860	15860	15860	15860	0
127	20241204	171000	1055391050	15860	15860	15860	15860	0
128	20241204	170900	1055391050	15860	15860	15860	15860	0
129	20241204	170800	1055391050	15860	15860	15860	15860	0
130	20241204	170700	1055391050	15860	15860	15860	15860	0
131	20241204	170600	1055391050	15860	15860	15860	15860	0
132	20241204	170500	1055391050	15860	15860	15860	15860	0
133	20241204	170400	1055391050	15860	15860	15860	15860	0
134	20241204	170300	1055391050	15860	15860	15860	15860	0
135	20241204	170200	1055391050	15860	15860	15860	15860	0
136	20241204	170100	1055391050	15860	15860	15860	15860	0
137	20241204	170000	1055391050	15860	15860	15860	15860	0
138	20241204	165900	1055391050	15860	15860	15860	15860	0
139	20241204	165800	1055391050	15860	15860	15860	15860	0
140	20241204	165700	1055391050	15860	15860	15860	15860	0
141	20241204	165600	1055391050	15860	15860	15860	15860	0
142	20241204	165500	1055391050	15860	15860	15860	15860	0
143	20241204	165400	1055391050	15860	15860	15860	15860	0
144	20241204	165300	1055391050	15860	15860	15860	15860	0
145	20241204	165200	1055391050	15860	15860	15860	15860	0
146	20241204	165100	1055391050	15860	15860	15860	15860	0
147	20241204	165000	1055391050	15860	15860	15860	15860	0
148	20241204	164900	1055391050	15860	15860	15860	15860	0
149	20241204	164800	1055391050	15860	15860	15860	15860	0
150	20241204	164700	1055391050	15860	15860	15860	15860	0
151	20241204	164600	1055391050	15860	15860	15860	15860	0
152	20241204	164500	1055391050	15860	15860	15860	15860	972
153	20241204	164400	1055391050	15860	15860	15860	15860	0
154	20241204	164300	1055391050	15860	15860	15860	15860	0
155	20241204	164200	1055391050	15860	15860	15860	15860	0
156	20241204	164100	1055391050	15860	15860	15860	15860	0
157	20241204	164000	1055391050	15860	15860	15860	15860	0
158	20241204	163900	1055391050	15860	15860	15860	15860	0
159	20241204	163800	1055391050	15860	15860	15860	15860	0
160	20241204	163700	1055391050	15860	15860	15860	15860	0
161	20241204	163600	1055391050	15860	15860	15860	15860	0
162	20241204	163500	1055391050	15860	15860	15860	15860	0
163	20241204	163400	1055391050	15860	15860	15860	15860	0
164	20241204	163300	1055391050	15860	15860	15860	15860	0
165	20241204	163200	1055391050	15860	15860	15860	15860	0
166	20241204	163100	1055391050	15860	15860	15860	15860	0
167	20241204	163000	1055391050	15860	15860	15860	15860	0
168	20241204	162900	1055391050	15860	15860	15860	15860	0
169	20241204	162800	1055391050	15860	15860	15860	15860	0
170	20241204	162700	1055391050	15860	15860	15860	15860	0
171	20241204	162600	1055391050	15860	15860	15860	15860	0
172	20241204	162500	1055391050	15860	15860	15860	15860	0
173	20241204	162400	1055391050	15860	15860	15860	15860	0
174	20241204	162300	1055391050	15860	15860	15860	15860	0
175	20241204	162200	1055391050	15860	15860	15860	15860	0
176	20241204	162100	1055391050	15860	15860	15860	15860	0
177	20241204	162000	1055391050	15860	15860	15860	15860	0
178	20241204	161900	1055391050	15860	15860	15860	15860	0
179	20241204	161800	1055391050	15860	15860	15860	15860	0
180	20241204	161700	1055391050	15860	15860	15860	15860	0
181	20241204	161600	1055391050	15860	15860	15860	15860	0
182	20241204	161500	1055391050	15860	15860	15860	15860	972
183	20241204	161400	1055391050	15860	15860	15860	15860	0
184	20241204	161300	1055391050	15860	15860	15860	15860	0
185	20241204	161200	1055391050	15860	15860	15860	15860	0
186	20241204	161100	1055391050	15860	15860	15860	15860	0
187	20241204	161000	1055391050	15860	15860	15860	15860	0
188	20241204	160900	1055391050	15860	15860	15860	15860	0
189	20241204	160800	1055391050	15860	15860	15860	15860	0
190	20241204	160700	1055391050	15860	15860	15860	15860	0
191	20241204	160600	1055391050	15860	15860	15860	15860	0
192	20241204	160500	1055391050	15860	15860	15860	15860	0
193	20241204	160400	1055391050	15860	15860	15860	15860	0
194	20241204	160300	1055391050	15860	15860	15860	15860	0
195	20241204	160200	1055391050	15860	15860	15860	15860	0
196	20241204	160100	1055391050	15860	15860	15860	15860	0
197	20241204	160000	1055391050	15860	15860	15860	15860	0
198	20241204	155900	1055391050	15860	15860	15860	15860	0
199	20241204	155800	1055391050	15860	15860	15860	15860	0
200	20241204	155700	1055391050	15860	15860	15860	15860	0
201	20241204	155600	1055391050	15860	15860	15860	15860	0
202	20241204	155500	1055391050	15860	15860	15860	15860	0
203	20241204	155400	1055391050	15860	15860	15860	15860	0
204	20241204	155300	1055391050	15860	15860	15860	15860	0
205	20241204	155200	1055391050	15860	15860	15860	15860	0
206	20241204	155100	1055391050	15860	15860	15860	15860	0
207	20241204	155000	1055391050	15860	15860	15860	15860	0
208	20241204	154900	1055391050	15860	15860	15860	15860	0
209	20241204	154800	1055391050	15860	15860	15860	15860	0
210	20241204	154700	1055391050	15860	15860	15860	15860	0
211	20241204	154600	1055391050	15860	15860	15860	15860	0
212	20241204	154500	1055391050	15860	15860	15860	15860	972
213	20241204	154400	1055391050	15860	15860	15860	15860	0
214	20241204	154300	1055391050	15860	15860	15860	15860	0
215	20241204	154200	1055391050	15860	15860	15860	15860	0
216	20241204	154100	1055391050	15860	15860	15860	15860	0
217	20241204	154000	1055391050	15860	15860	15860	15860	0
218	20241204	153900	1055391050	15860	15860	15860	15860	0
219	20241204	153800	1055391050	15860	15860	15860	15860	0
220	20241204	153700	1055391050	15860	15860	15860	15860	0
221	20241204	153600	1055391050	15860	15860	15860	15860	0
222	20241204	153500	1055391050	15860	15860	15860	15860	0
223	20241204	153400	1055391050	15860	15860	15860	15860	0
224	20241204	153300	1055391050	15860	15860	15860	15860	0
225	20241204	153200	1055391050	15860	15860	15860	15860	0
226	20241204	153100	1055391050	15860	15860	15860	15860	0
227	20241204	153000	1055391050	15860	15860	15860	15860	972
228	20241204	152900	1039975130	15850	15850	15850	15850	0
229	20241204	152800	1039975130	15850	15850	15850	15850	0
230	20241204	152700	1039975130	15850	15850	15850	15850	0
231	20241204	152600	1039975130	15850	15850	15850	15850	0
232	20241204	152500	1039975130	15850	15850	15850	15850	0
233	20241204	152400	1039975130	15850	15850	15850	15850	0
234	20241204	152300	1039975130	15850	15850	15850	15850	0
235	20241204	152200	1039975130	15850	15850	15850	15850	0
236	20241204	152100	1039975130	15850	15850	15850	15850	0
237	20241204	152000	1039975130	15850	15850	15850	15850	0
238	20241204	151900	1039975130	15850	15870	15870	15850	285
239	20241204	151800	1035456640	15860	15880	15880	15860	580
240	20241204	151700	1026251710	15890	15890	15890	15890	86
241	20241204	151600	1024885170	15890	15890	15890	15890	103
242	20241204	151500	1023248500	15890	15900	15900	15890	524
243	20241204	151400	1014922020	15900	15890	15900	15890	23
244	20241204	151300	1014556350	15900	15900	15900	15900	2
245	20241204	151200	1014524550	15890	15890	15890	15890	0
246	20241204	151100	1014524550	15890	15890	15890	15890	40
247	20241204	151000	1013888950	15900	15900	15900	15900	13
248	20241204	150900	1013682250	15900	15890	15900	15890	705
249	20241204	150800	1002478870	15890	15890	15890	15890	140
250	20241204	150700	1000254270	15890	15900	15900	15890	332
251	20241204	150600	994978150	15900	15920	15920	15900	852
252	20241204	150500	981429480	15910	15910	15910	15910	0
253	20241204	150400	981429480	15910	15910	15910	15910	0
254	20241204	150300	981429480	15910	15910	15910	15910	1
255	20241204	150200	981413570	15910	15910	15910	15910	150
256	20241204	150100	979027070	15910	15920	15920	15910	188
257	20241204	150000	976035530	15920	15920	15920	15920	0
258	20241204	145900	976035530	15920	15920	15920	15920	0
259	20241204	145800	976035530	15920	15920	15920	15920	0
260	20241204	145700	976035530	15920	15920	15920	15920	13
261	20241204	145600	975828570	15920	15920	15920	15920	0
262	20241204	145500	975828570	15920	15910	15920	15900	351
263	20241204	145400	970246610	15910	15930	15930	15910	350
264	20241204	145300	964675730	15930	15930	15930	15930	1
265	20241204	145200	964659800	15920	15930	15930	15920	10
266	20241204	145100	964500580	15930	15930	15930	15930	44
267	20241204	145000	963799660	15940	15940	15940	15940	1
268	20241204	144900	963783720	15930	15930	15930	15930	1
269	20241204	144800	963767790	15930	15940	15940	15930	64
270	20241204	144700	962747690	15940	15940	15940	15940	0
271	20241204	144600	962747690	15940	15940	15940	15940	2
272	20241204	144500	962715810	15940	15940	15940	15940	0
273	20241204	144400	962715810	15940	15940	15940	15940	5
274	20241204	144300	962636110	15940	15940	15940	15940	5
275	20241204	144200	962556410	15940	15950	15950	15940	13
276	20241204	144100	962349180	15930	15930	15930	15930	2
277	20241204	144000	962317320	15930	15950	15970	15910	1412
278	20241204	143900	939826560	15970	15970	15970	15970	7
279	20241204	143800	939714770	15960	15960	15960	15960	2
280	20241204	143700	939682850	15960	15960	15960	15960	8
281	20241204	143600	939555170	15960	15960	15960	15960	0
282	20241204	143500	939555170	15960	15960	15960	15960	1
283	20241204	143400	939539210	15960	15960	15960	15960	32
284	20241204	143300	939028490	15960	15960	15960	15960	17
285	20241204	143200	938757170	15950	15950	15950	15950	0
286	20241204	143100	938757170	15950	15950	15950	15950	0
287	20241204	143000	938757170	15950	15950	15950	15950	223
288	20241204	142900	935200320	15950	15950	15950	15950	10
289	20241204	142800	935040820	15940	15940	15940	15940	30
290	20241204	142700	934562620	15920	15920	15920	15920	20
291	20241204	142600	934244220	15920	15920	15930	15920	241
292	20241204	142500	930407200	15920	15940	15940	15920	85
293	20241204	142400	929053290	15940	15940	15940	15940	1
294	20241204	142300	929037350	15930	15930	15930	15930	10
295	20241204	142200	928878050	15930	15930	15930	15930	0
296	20241204	142100	928878050	15930	15930	15930	15930	48
297	20241204	142000	928113410	15920	15920	15920	15920	31
298	20241204	141900	927619890	15900	15900	15900	15900	0
299	20241204	141800	927619890	15900	15900	15900	15900	0
300	20241204	141700	927619890	15900	15920	15920	15900	6745
301	20241204	141600	820321520	15920	15910	15920	15910	127
302	20241204	141500	818299690	15910	15910	15910	15910	0
303	20241204	141400	818299690	15910	15920	15920	15910	530
304	20241204	141300	809867090	15920	15920	15920	15920	1
305	20241204	141200	809851170	15920	15910	15920	15910	197
306	20241204	141100	806716800	15910	15920	15920	15910	603
307	20241204	141000	797117570	15920	15930	15930	15920	61
308	20241204	140900	796146370	15920	15930	15930	15920	600
309	20241204	140800	786593370	15920	15930	15930	15920	353
310	20241204	140700	780971470	15940	15940	15940	15940	58
311	20241204	140600	780046950	15940	15940	15940	15940	17
312	20241204	140500	779775970	15940	15940	15940	15940	0
313	20241204	140400	779775970	15940	15940	15940	15940	4
314	20241204	140300	779712210	15940	15950	15950	15940	275
315	20241204	140200	775328170	15950	15950	15950	15950	0
316	20241204	140100	775328170	15950	15950	15950	15950	208
317	20241204	140000	772010570	15950	15950	15950	15950	0
318	20241204	135900	772010570	15950	15970	15970	15950	570
319	20241204	135800	762913790	15970	15970	15970	15970	12
320	20241204	135700	762722150	15970	15970	15970	15970	9
321	20241204	135600	762578420	15970	15970	15970	15970	1
322	20241204	135500	762562450	15970	15970	15970	15970	8
323	20241204	135400	762434690	15970	15970	15970	15970	2
324	20241204	135300	762402750	15970	15970	15970	15970	147
325	20241204	135200	760055160	15970	15970	15970	15970	0
326	20241204	135100	760055160	15970	15990	15990	15970	295
327	20241204	135000	755342130	15990	15990	15990	15990	0
328	20241204	134900	755342130	15990	15990	15990	15990	1
329	20241204	134800	755326140	15990	15990	15990	15990	1
330	20241204	134700	755310150	15990	15990	15990	15990	128
331	20241204	134600	753263430	15990	15990	15990	15990	0
332	20241204	134500	753263430	15990	15990	15990	15990	0
333	20241204	134400	753263430	15990	15990	15990	15990	32
334	20241204	134300	752751750	15990	15990	15990	15990	0
335	20241204	134200	752751750	15990	15990	15990	15990	0
336	20241204	134100	752751750	15990	15980	15990	15980	5
337	20241204	134000	752671830	15990	15990	15990	15990	0
338	20241204	133900	752671830	15990	16000	16000	15990	282
339	20241204	133800	748162500	16000	16000	16000	16000	0
340	20241204	133700	748162500	16000	16000	16000	16000	0
341	20241204	133600	748162500	16000	16000	16000	16000	0
342	20241204	133500	748162500	16000	16000	16000	16000	0
343	20241204	133400	748162500	16000	16010	16010	16000	100
344	20241204	133300	746562260	16020	16020	16020	16020	0
345	20241204	133200	746562260	16020	16020	16020	16020	0
346	20241204	133100	746562260	16020	16020	16020	16020	71
347	20241204	133000	745424840	16010	16010	16010	16010	0
348	20241204	132900	745424840	16010	16010	16010	16010	6
349	20241204	132800	745328780	16000	16000	16000	16000	1
350	20241204	132700	745312780	16010	16010	16010	16010	53
351	20241204	132600	744464250	16010	16010	16010	16010	9
352	20241204	132500	744320160	16020	16020	16020	16020	0
353	20241204	132400	744320160	16020	16020	16020	16020	1
354	20241204	132300	744304140	16020	16010	16020	16000	427
355	20241204	132200	737466840	16020	16020	16020	16020	0
356	20241204	132100	737466840	16020	16030	16030	16010	272
357	20241204	132000	733111710	16050	16050	16050	16050	0
358	20241204	131900	733111710	16050	16050	16050	16050	1
359	20241204	131800	733095660	16050	16050	16050	16050	0
360	20241204	131700	733095660	16050	16030	16050	16030	11
361	20241204	131600	732919310	16030	16030	16050	16030	509
362	20241204	131500	724760020	16020	16060	16060	16020	367
363	20241204	131400	718875120	16070	16070	16070	16070	0
364	20241204	131300	718875120	16070	16070	16070	16070	0
365	20241204	131200	718875120	16070	16070	16070	16070	2
366	20241204	131100	718842980	16080	16080	16080	16080	0
367	20241204	131000	718842980	16080	16080	16080	16080	0
368	20241204	130900	718842980	16080	16070	16080	16070	208
369	20241204	130800	715499340	16070	16080	16080	16070	29
370	20241204	130700	715033190	16080	16080	16080	16080	0
371	20241204	130600	715033190	16080	16080	16080	16080	0
372	20241204	130500	715033190	16080	16080	16080	16080	0
373	20241204	130400	715033190	16080	16080	16080	16080	0
374	20241204	130300	715033190	16080	16080	16080	16080	0
375	20241204	130200	715033190	16080	16080	16080	16080	0
376	20241204	130100	715033190	16080	16080	16080	16080	0
377	20241204	130000	715033190	16080	16080	16080	16080	0
378	20241204	125900	715033190	16080	16060	16080	16060	301
379	20241204	125800	710198320	16050	16050	16050	16050	0
380	20241204	125700	710198320	16050	16050	16050	16050	0
381	20241204	125600	710198320	16050	16050	16050	16050	3
382	20241204	125500	710150170	16050	16050	16050	16050	0
383	20241204	125400	710150170	16050	16050	16050	16050	5
384	20241204	125300	710069920	16080	16080	16080	16080	0
385	20241204	125200	710069920	16080	16080	16080	16080	0
386	20241204	125100	710069920	16080	16080	16080	16080	2
387	20241204	125000	710037760	16080	16080	16080	16050	1241
388	20241204	124900	690095540	16080	16080	16080	16080	4
389	20241204	124800	690031220	16050	16050	16050	16050	0
390	20241204	124700	690031220	16050	16110	16120	16040	682
391	20241204	124600	679054670	16040	16110	16130	16040	858
392	20241204	124500	665236540	16150	16000	16150	16000	7130
393	20241204	124400	550810530	16000	16000	16000	16000	0
394	20241204	124300	550810530	16000	16000	16000	16000	0
395	20241204	124200	550810530	16000	16000	16000	16000	1
396	20241204	124100	550794530	16000	16000	16000	16000	1
397	20241204	124000	550778530	16000	16000	16000	16000	72
398	20241204	123900	549626530	15980	15980	15980	15980	26
399	20241204	123800	549211050	16000	16000	16000	16000	0
400	20241204	123700	549211050	16000	16000	16000	16000	131
401	20241204	123600	547115050	16000	16000	16000	16000	0
402	20241204	123500	547115050	16000	16000	16000	16000	0
403	20241204	123400	547115050	16000	16000	16000	16000	0
404	20241204	123300	547115050	16000	16000	16000	16000	2
405	20241204	123200	547083050	16000	16000	16000	16000	0
406	20241204	123100	547083050	16000	16000	16000	16000	0
407	20241204	123000	547083050	16000	16000	16000	15980	13
408	20241204	122900	546875230	16000	16000	16000	16000	0
409	20241204	122800	546875230	16000	15990	16000	15990	2
410	20241204	122700	546843240	16010	15990	16010	15990	9
411	20241204	122600	546699300	15980	15980	15980	15980	1
412	20241204	122500	546683320	15970	15970	15970	15970	1
413	20241204	122400	546667350	15960	15970	15970	15960	149
414	20241204	122300	544288390	15990	15980	15990	15980	10
415	20241204	122200	544128500	15990	16000	16030	15990	11
416	20241204	122100	543952410	16030	16000	16030	16000	3
417	20241204	122000	543904370	15990	15980	15990	15980	12
418	20241204	121900	543712500	15970	15970	15970	15970	18
419	20241204	121800	543425040	15990	15980	15990	15980	14
420	20241204	121700	543201190	16010	16010	16010	16010	0
421	20241204	121600	543201190	16010	16010	16010	16010	0
422	20241204	121500	543201190	16010	15980	16010	15980	47
423	20241204	121400	542448750	16010	16010	16010	16010	9
424	20241204	121300	542304660	15980	15980	15980	15980	0
425	20241204	121200	542304660	15980	15980	15980	15980	0
426	20241204	121100	542304660	15980	15980	15980	15980	3
427	20241204	121000	542256720	15960	15960	15960	15960	14
428	20241204	120900	542033280	15950	15960	15960	15950	60
429	20241204	120800	541076030	15960	15960	15960	15960	0
430	20241204	120700	541076030	15960	15970	15970	15960	35
431	20241204	120600	540517130	15990	15990	15990	15990	1
432	20241204	120500	540501140	16040	16040	16040	16040	0
433	20241204	120400	540501140	16040	16040	16040	16040	0
434	20241204	120300	540501140	16040	16040	16040	16040	0
435	20241204	120200	540501140	16040	15990	16040	15990	3
436	20241204	120100	540453090	16020	15970	16020	15960	162
437	20241204	120000	537864860	15970	15970	15970	15970	0
438	20241204	115900	537864860	15970	15970	15970	15970	0
439	20241204	115800	537864860	15970	15970	15970	15970	0
440	20241204	115700	537864860	15970	15970	15970	15970	1
441	20241204	115600	537848890	15970	15970	15970	15970	0
442	20241204	115500	537848890	15970	15950	15970	15950	2
443	20241204	115400	537816970	16000	16000	16000	16000	0
444	20241204	115300	537816970	16000	15970	16000	15970	34
445	20241204	115200	537273660	15950	15950	15950	15950	0
446	20241204	115100	537273660	15950	15950	15950	15950	1
447	20241204	115000	537257710	15930	15930	15930	15930	0
448	20241204	114900	537257710	15930	15930	15930	15930	0
449	20241204	114800	537257710	15930	15930	15930	15930	1
450	20241204	114700	537241780	15940	15930	15940	15930	21
451	20241204	114600	536907050	15920	15920	15920	15920	1
452	20241204	114500	536891130	15910	15910	15910	15910	210
453	20241204	114400	533550030	15910	15920	15920	15910	50
454	20241204	114300	532754040	15920	15920	15920	15920	1
455	20241204	114200	532738120	15940	15940	15940	15940	0
456	20241204	114100	532738120	15940	15920	15940	15920	5
457	20241204	114000	532658450	15920	15940	15940	15920	723
458	20241204	113900	521143100	15950	15950	15950	15950	0
459	20241204	113800	521143100	15950	15950	15950	15950	1
460	20241204	113700	521127150	15940	15950	15950	15940	900
461	20241204	113600	506777140	15950	15950	15950	15950	0
462	20241204	113500	506777140	15950	15950	15950	15950	1
463	20241204	113400	506761190	15950	15950	15950	15950	16
464	20241204	113300	506505990	15950	15970	15970	15950	525
465	20241204	113200	498125760	15980	15980	15980	15980	0
466	20241204	113100	498125760	15980	15980	15980	15980	22
467	20241204	113000	497774200	15980	15980	15980	15980	1
468	20241204	112900	497758220	15970	15970	15970	15970	1
469	20241204	112800	497742250	15970	15970	15970	15970	0
470	20241204	112700	497742250	15970	15970	15970	15970	0
471	20241204	112600	497742250	15970	15970	15970	15970	39
472	20241204	112500	497119420	15970	15980	15980	15970	6
473	20241204	112400	497023570	15970	15960	15970	15960	20
474	20241204	112300	496704340	15970	15970	15970	15970	5
475	20241204	112200	496624490	15960	15960	15960	15960	29
476	20241204	112100	496161650	15960	15960	15960	15960	166
477	20241204	112000	493512290	15960	15960	15960	15960	111
478	20241204	111900	491740730	15960	15960	15960	15960	1
479	20241204	111800	491724770	15960	15950	15960	15950	230
480	20241204	111700	488054470	15940	15950	15950	15940	140
481	20241204	111600	485821600	15960	15970	15970	15960	170
482	20241204	111500	483108150	15970	16000	16000	15970	1475
483	20241204	111400	459541600	16000	16000	16000	16000	312
484	20241204	111300	454549600	16000	16000	16000	16000	25
485	20241204	111200	454149600	16010	16010	16010	16010	10
486	20241204	111100	453989500	16000	16000	16000	16000	60
487	20241204	111000	453029500	16000	16000	16000	16000	0
488	20241204	110900	453029500	16000	16000	16000	16000	0
489	20241204	110800	453029500	16000	16000	16000	16000	0
490	20241204	110700	453029500	16000	16000	16000	16000	0
491	20241204	110600	453029500	16000	16000	16000	16000	0
492	20241204	110500	453029500	16000	16000	16000	16000	1
493	20241204	110400	453013500	16020	16020	16020	16020	0
494	20241204	110300	453013500	16020	16020	16020	16010	202
495	20241204	110200	449777530	16020	16020	16020	16020	147
496	20241204	110100	447422590	16020	16020	16020	16020	577
497	20241204	110000	438179050	16020	16030	16030	16020	17
498	20241204	105900	437906550	16030	16030	16030	16030	0
499	20241204	105800	437906550	16030	16030	16030	16030	0
500	20241204	105700	437906550	16030	16030	16030	16030	0
501	20241204	105600	437906550	16030	16030	16030	16030	1
502	20241204	105500	437890520	16030	16030	16050	16030	25
503	20241204	105400	437489580	16050	16050	16050	16050	0
504	20241204	105300	437489580	16050	16050	16050	16050	0
505	20241204	105200	437489580	16050	16000	16050	16000	48
506	20241204	105100	436719890	16020	16020	16020	16020	0
507	20241204	105000	436719890	16020	16020	16020	16020	0
508	20241204	104900	436719890	16020	16000	16020	16000	897
509	20241204	104800	422367770	16010	16010	16010	16010	4
510	20241204	104700	422303730	16010	16010	16010	16010	0
511	20241204	104600	422303730	16010	16010	16010	16010	0
512	20241204	104500	422303730	16010	16010	16010	16010	1
513	20241204	104400	422287720	16000	16000	16000	16000	2
514	20241204	104300	422255720	16000	16010	16010	16000	31
515	20241204	104200	421759430	16020	16020	16020	16020	42
516	20241204	104100	421086590	16020	16020	16020	16020	4
517	20241204	104000	421022510	16010	16010	16010	16010	1
518	20241204	103900	421006500	16000	16000	16000	16000	30
519	20241204	103800	420526500	16000	16000	16000	16000	2
520	20241204	103700	420494500	16000	16000	16000	16000	512
521	20241204	103600	412302500	16010	16010	16060	16010	123
522	20241204	103500	410329280	16000	16000	16000	16000	0
523	20241204	103400	410329280	16000	16000	16000	16000	1
524	20241204	103300	410313280	15990	15990	15990	15990	0
525	20241204	103200	410313280	15990	15980	15990	15980	2
526	20241204	103100	410281310	15980	16000	16000	15980	300
527	20241204	103000	405485900	16000	16010	16010	16000	83
528	20241204	102900	404157890	16010	16020	16020	16010	26
529	20241204	102800	403741620	16000	16010	16010	16000	34
530	20241204	102700	403197410	16030	16030	16030	16030	58
531	20241204	102600	402267670	16040	16050	16050	16040	37
532	20241204	102500	401674180	16050	16050	16050	16050	1
533	20241204	102400	401658130	16050	16050	16050	16050	5
534	20241204	102300	401577880	16050	16050	16050	16050	23
535	20241204	102200	401208730	16050	16050	16050	16050	17
536	20241204	102100	400935880	16040	16040	16040	16040	1
537	20241204	102000	400919840	16020	16020	16020	16020	2
538	20241204	101900	400887800	16030	16030	16030	16030	200
539	20241204	101800	397681800	16030	16030	16030	16030	1
540	20241204	101700	397665770	15990	16000	16000	15990	51
541	20241204	101600	396850070	16000	16010	16010	15980	1505
542	20241204	101500	372773160	16020	16030	16030	16020	67
543	20241204	101400	371699700	16040	16040	16040	16040	8
544	20241204	101300	371571380	16060	16060	16060	16060	1
545	20241204	101200	371555320	16060	16060	16060	16060	0
546	20241204	101100	371555320	16060	16060	16060	16060	0
547	20241204	101000	371555320	16060	16090	16090	16050	102
548	20241204	100900	369916930	16090	16090	16090	16090	0
549	20241204	100800	369916930	16090	16090	16090	16050	31
550	20241204	100700	369419160	16090	16110	16110	16090	242
551	20241204	100600	365525350	16110	16110	16120	16110	19
552	20241204	100500	365219230	16100	16080	16100	16080	3
553	20241204	100400	365170960	16070	16050	16070	16050	4
554	20241204	100300	365106730	16040	16040	16040	16040	0
555	20241204	100200	365106730	16040	16040	16040	16040	3
556	20241204	100100	365058610	16040	16030	16050	16030	21
557	20241204	100000	364721590	16050	16050	16050	16050	220
558	20241204	095900	361190590	16060	16060	16060	16060	7
559	20241204	095800	361078170	16050	16050	16050	16050	1
560	20241204	095700	361062120	16060	16040	16080	16040	62
561	20241204	095600	360066290	16020	16100	16100	16020	130
562	20241204	095500	357977500	16100	16110	16110	16100	85
563	20241204	095400	356608940	16100	16100	16100	16100	1
564	20241204	095300	356592840	16120	16100	16120	16100	31
565	20241204	095200	356093140	16080	16070	16080	16070	19
566	20241204	095100	355787630	16050	16050	16050	16050	28
567	20241204	095000	355338230	16030	16030	16030	16030	0
568	20241204	094900	355338230	16030	16020	16030	16020	365
569	20241204	094800	349490920	16020	16020	16020	16020	3
570	20241204	094700	349442860	16020	16010	16040	16010	112
571	20241204	094600	347647850	16000	15980	16000	15980	9
572	20241204	094500	347503910	15990	15940	15990	15930	610
573	20241204	094400	337783880	15930	15940	15950	15930	165
574	20241204	094300	335154840	15940	15960	15960	15940	261
575	20241204	094200	330989820	15960	16030	16030	15960	1320
576	20241204	094100	309872370	16030	16070	16070	16010	418
577	20241204	094000	303167010	16070	16070	16070	16070	0
578	20241204	093900	303167010	16070	16050	16070	16030	307
579	20241204	093800	298244610	16040	16060	16060	16040	378
580	20241204	093700	292175790	16060	16090	16100	16060	1534
581	20241204	093600	267510040	16090	16120	16120	16090	1215
582	20241204	093500	247939610	16120	16150	16150	16120	188
583	20241204	093400	244906800	16150	16150	16150	16150	0
584	20241204	093300	244906800	16150	16140	16150	16140	2
585	20241204	093200	244874510	16150	16140	16150	16130	60
586	20241204	093100	243906510	16130	16170	16170	16130	652
587	20241204	093000	233373380	16180	16180	16180	16180	78
588	20241204	092900	232111340	16180	16170	16180	16170	225
589	20241204	092800	228471860	16170	16190	16190	16160	712
590	20241204	092700	216955810	16190	16200	16200	16180	64
591	20241204	092600	215920190	16210	16210	16210	16210	14
592	20241204	092500	215693250	16210	16220	16220	16210	3
593	20241204	092400	215644600	16260	16190	16300	16190	111
594	20241204	092300	213840020	16260	16200	16260	16200	54
595	20241204	092200	212962650	16250	16260	16260	16250	2
596	20241204	092100	212930140	16260	16260	16260	16260	51
597	20241204	092000	212100880	16180	16170	16340	16170	112
598	20241204	091900	210287740	16210	16170	16210	16170	96
599	20241204	091800	208733440	16210	16170	16210	16150	1471
600	20241204	091700	184967470	16160	16210	16210	16160	1205
601	20241204	091600	165471230	16210	16260	16320	16210	773
602	20241204	091500	152913470	16370	16270	16380	16260	1124
603	20241204	091400	134603560	16290	16350	16390	16270	2784
604	20241204	091300	89060580	16410	16330	16410	16330	20
605	20241204	091200	88732530	16320	16310	16320	16270	1181
606	20241204	091100	69498470	16320	16310	16350	16290	222
607	20241204	091000	65876960	16300	16350	16350	16290	242
608	20241204	090900	61932270	16300	16300	16300	16300	218
609	20241204	090800	58378870	16300	16350	16390	16300	172
610	20241204	090700	55568170	16350	16350	16350	16350	0
611	20241204	090600	55568170	16350	16360	16360	16350	11
612	20241204	090500	55388310	16390	16370	16390	16370	200
613	20241204	090400	52110910	16390	16420	16420	16390	17
614	20241204	090300	51832010	16220	16190	16480	16190	70
615	20241204	090200	50695750	16250	16060	16250	16060	783
616	20241204	090100	38015040	16060	16080	16090	16060	838
617	20241204	090000	24544230	16080	16070	16220	16060	1527