KissMeData/039840/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192500	299277260	16850	16850	16850	16850	887
3	20241203	192400	299277260	16850	16850	16850	16850	0
4	20241203	192300	299277260	16850	16850	16850	16850	0
5	20241203	192200	299277260	16850	16850	16850	16850	0
6	20241203	192100	299277260	16850	16850	16850	16850	0
7	20241203	192000	299277260	16850	16850	16850	16850	0
8	20241203	191900	299277260	16850	16850	16850	16850	0
9	20241203	191800	299277260	16850	16850	16850	16850	0
10	20241203	191700	299277260	16850	16850	16850	16850	0
11	20241203	191600	299277260	16850	16850	16850	16850	0
12	20241203	191500	299277260	16850	16850	16850	16850	0
13	20241203	191400	299277260	16850	16850	16850	16850	0
14	20241203	191300	299277260	16850	16850	16850	16850	0
15	20241203	191200	299277260	16850	16850	16850	16850	0
16	20241203	191100	299277260	16850	16850	16850	16850	0
17	20241203	191000	299277260	16850	16850	16850	16850	0
18	20241203	190900	299277260	16850	16850	16850	16850	0
19	20241203	190800	299277260	16850	16850	16850	16850	0
20	20241203	190700	299277260	16850	16850	16850	16850	0
21	20241203	190600	299277260	16850	16850	16850	16850	0
22	20241203	190500	299277260	16850	16850	16850	16850	0
23	20241203	190400	299277260	16850	16850	16850	16850	0
24	20241203	190300	299277260	16850	16850	16850	16850	0
25	20241203	190200	299277260	16850	16850	16850	16850	0
26	20241203	190100	299277260	16850	16850	16850	16850	0
27	20241203	190000	299277260	16850	16850	16850	16850	0
28	20241203	185900	299277260	16850	16850	16850	16850	0
29	20241203	185800	299277260	16850	16850	16850	16850	0
30	20241203	185700	299277260	16850	16850	16850	16850	0
31	20241203	185600	299277260	16850	16850	16850	16850	0
32	20241203	185500	299277260	16850	16850	16850	16850	887
33	20241203	185400	299277260	16850	16850	16850	16850	0
34	20241203	185300	299277260	16850	16850	16850	16850	0
35	20241203	185200	299277260	16850	16850	16850	16850	0
36	20241203	185100	299277260	16850	16850	16850	16850	0
37	20241203	185000	299277260	16850	16850	16850	16850	0
38	20241203	184900	299277260	16850	16850	16850	16850	0
39	20241203	184800	299277260	16850	16850	16850	16850	0
40	20241203	184700	299277260	16850	16850	16850	16850	0
41	20241203	184600	299277260	16850	16850	16850	16850	0
42	20241203	184500	299277260	16850	16850	16850	16850	0
43	20241203	184400	299277260	16850	16850	16850	16850	0
44	20241203	184300	299277260	16850	16850	16850	16850	0
45	20241203	184200	299277260	16850	16850	16850	16850	0
46	20241203	184100	299277260	16850	16850	16850	16850	0
47	20241203	184000	299277260	16850	16850	16850	16850	0
48	20241203	183900	299277260	16850	16850	16850	16850	0
49	20241203	183800	299277260	16850	16850	16850	16850	0
50	20241203	183700	299277260	16850	16850	16850	16850	0
51	20241203	183600	299277260	16850	16850	16850	16850	0
52	20241203	183500	299277260	16850	16850	16850	16850	0
53	20241203	183400	299277260	16850	16850	16850	16850	0
54	20241203	183300	299277260	16850	16850	16850	16850	0
55	20241203	183200	299277260	16850	16850	16850	16850	0
56	20241203	183100	299277260	16850	16850	16850	16850	0
57	20241203	183000	299277260	16850	16850	16850	16850	0
58	20241203	182900	299277260	16850	16850	16850	16850	0
59	20241203	182800	299277260	16850	16850	16850	16850	0
60	20241203	182700	299277260	16850	16850	16850	16850	0
61	20241203	182600	299277260	16850	16850	16850	16850	0
62	20241203	182500	299277260	16850	16850	16850	16850	887
63	20241203	182400	299277260	16850	16850	16850	16850	0
64	20241203	182300	299277260	16850	16850	16850	16850	0
65	20241203	182200	299277260	16850	16850	16850	16850	0
66	20241203	182100	299277260	16850	16850	16850	16850	0
67	20241203	182000	299277260	16850	16850	16850	16850	0
68	20241203	181900	299277260	16850	16850	16850	16850	0
69	20241203	181800	299277260	16850	16850	16850	16850	0
70	20241203	181700	299277260	16850	16850	16850	16850	0
71	20241203	181600	299277260	16850	16850	16850	16850	0
72	20241203	181500	299277260	16850	16850	16850	16850	0
73	20241203	181400	299277260	16850	16850	16850	16850	0
74	20241203	181300	299277260	16850	16850	16850	16850	0
75	20241203	181200	299277260	16850	16850	16850	16850	0
76	20241203	181100	299277260	16850	16850	16850	16850	0
77	20241203	181000	299277260	16850	16850	16850	16850	0
78	20241203	180900	299277260	16850	16850	16850	16850	0
79	20241203	180800	299277260	16850	16850	16850	16850	0
80	20241203	180700	299277260	16850	16850	16850	16850	0
81	20241203	180600	299277260	16850	16850	16850	16850	0
82	20241203	180500	299277260	16850	16850	16850	16850	0
83	20241203	180400	299277260	16850	16850	16850	16850	0
84	20241203	180300	299277260	16850	16850	16850	16850	0
85	20241203	180200	299277260	16850	16850	16850	16850	0
86	20241203	180100	299277260	16850	16850	16850	16850	0
87	20241203	180000	299277260	16850	16850	16850	16850	0
88	20241203	175900	299277260	16850	16850	16850	16850	0
89	20241203	175800	299277260	16850	16850	16850	16850	0
90	20241203	175700	299277260	16850	16850	16850	16850	0
91	20241203	175600	299277260	16850	16850	16850	16850	0
92	20241203	175500	299277260	16850	16850	16850	16850	887
93	20241203	175400	299277260	16850	16850	16850	16850	0
94	20241203	175300	299277260	16850	16850	16850	16850	0
95	20241203	175200	299277260	16850	16850	16850	16850	0
96	20241203	175100	299277260	16850	16850	16850	16850	0
97	20241203	175000	299277260	16850	16850	16850	16850	0
98	20241203	174900	299277260	16850	16850	16850	16850	0
99	20241203	174800	299277260	16850	16850	16850	16850	0
100	20241203	174700	299277260	16850	16850	16850	16850	0
101	20241203	174600	299277260	16850	16850	16850	16850	0
102	20241203	174500	299277260	16850	16850	16850	16850	0
103	20241203	174400	299277260	16850	16850	16850	16850	0
104	20241203	174300	299277260	16850	16850	16850	16850	0
105	20241203	174200	299277260	16850	16850	16850	16850	0
106	20241203	174100	299277260	16850	16850	16850	16850	0
107	20241203	174000	299277260	16850	16850	16850	16850	0
108	20241203	173900	299277260	16850	16850	16850	16850	0
109	20241203	173800	299277260	16850	16850	16850	16850	0
110	20241203	173700	299277260	16850	16850	16850	16850	0
111	20241203	173600	299277260	16850	16850	16850	16850	0
112	20241203	173500	299277260	16850	16850	16850	16850	0
113	20241203	173400	299277260	16850	16850	16850	16850	0
114	20241203	173300	299277260	16850	16850	16850	16850	0
115	20241203	173200	299277260	16850	16850	16850	16850	0
116	20241203	173100	299277260	16850	16850	16850	16850	0
117	20241203	173000	299277260	16850	16850	16850	16850	0
118	20241203	172900	299277260	16850	16850	16850	16850	0
119	20241203	172800	299277260	16850	16850	16850	16850	0
120	20241203	172700	299277260	16850	16850	16850	16850	0
121	20241203	172600	299277260	16850	16850	16850	16850	0
122	20241203	172500	299277260	16850	16850	16850	16850	887
123	20241203	172400	299277260	16850	16850	16850	16850	0
124	20241203	172300	299277260	16850	16850	16850	16850	0
125	20241203	172200	299277260	16850	16850	16850	16850	0
126	20241203	172100	299277260	16850	16850	16850	16850	0
127	20241203	172000	299277260	16850	16850	16850	16850	0
128	20241203	171900	299277260	16850	16850	16850	16850	0
129	20241203	171800	299277260	16850	16850	16850	16850	0
130	20241203	171700	299277260	16850	16850	16850	16850	0
131	20241203	171600	299277260	16850	16850	16850	16850	0
132	20241203	171500	299277260	16850	16850	16850	16850	0
133	20241203	171400	299277260	16850	16850	16850	16850	0
134	20241203	171300	299277260	16850	16850	16850	16850	0
135	20241203	171200	299277260	16850	16850	16850	16850	0
136	20241203	171100	299277260	16850	16850	16850	16850	0
137	20241203	171000	299277260	16850	16850	16850	16850	0
138	20241203	170900	299277260	16850	16850	16850	16850	0
139	20241203	170800	299277260	16850	16850	16850	16850	0
140	20241203	170700	299277260	16850	16850	16850	16850	0
141	20241203	170600	299277260	16850	16850	16850	16850	0
142	20241203	170500	299277260	16850	16850	16850	16850	0
143	20241203	170400	299277260	16850	16850	16850	16850	0
144	20241203	170300	299277260	16850	16850	16850	16850	0
145	20241203	170200	299277260	16850	16850	16850	16850	0
146	20241203	170100	299277260	16850	16850	16850	16850	0
147	20241203	170000	299277260	16850	16850	16850	16850	0
148	20241203	165900	299277260	16850	16850	16850	16850	0
149	20241203	165800	299277260	16850	16850	16850	16850	0
150	20241203	165700	299277260	16850	16850	16850	16850	0
151	20241203	165600	299277260	16850	16850	16850	16850	0
152	20241203	165500	299277260	16850	16850	16850	16850	887
153	20241203	165400	299277260	16850	16850	16850	16850	0
154	20241203	165300	299277260	16850	16850	16850	16850	0
155	20241203	165200	299277260	16850	16850	16850	16850	0
156	20241203	165100	299277260	16850	16850	16850	16850	0
157	20241203	165000	299277260	16850	16850	16850	16850	0
158	20241203	164900	299277260	16850	16850	16850	16850	0
159	20241203	164800	299277260	16850	16850	16850	16850	0
160	20241203	164700	299277260	16850	16850	16850	16850	0
161	20241203	164600	299277260	16850	16850	16850	16850	0
162	20241203	164500	299277260	16850	16850	16850	16850	0
163	20241203	164400	299277260	16850	16850	16850	16850	0
164	20241203	164300	299277260	16850	16850	16850	16850	0
165	20241203	164200	299277260	16850	16850	16850	16850	0
166	20241203	164100	299277260	16850	16850	16850	16850	0
167	20241203	164000	299277260	16850	16850	16850	16850	0
168	20241203	163900	299277260	16850	16850	16850	16850	0
169	20241203	163800	299277260	16850	16850	16850	16850	0
170	20241203	163700	299277260	16850	16850	16850	16850	0
171	20241203	163600	299277260	16850	16850	16850	16850	0
172	20241203	163500	299277260	16850	16850	16850	16850	0
173	20241203	163400	299277260	16850	16850	16850	16850	0
174	20241203	163300	299277260	16850	16850	16850	16850	0
175	20241203	163200	299277260	16850	16850	16850	16850	0
176	20241203	163100	299277260	16850	16850	16850	16850	0
177	20241203	163000	299277260	16850	16850	16850	16850	0
178	20241203	162900	299277260	16850	16850	16850	16850	0
179	20241203	162800	299277260	16850	16850	16850	16850	0
180	20241203	162700	299277260	16850	16850	16850	16850	0
181	20241203	162600	299277260	16850	16850	16850	16850	0
182	20241203	162500	299277260	16850	16850	16850	16850	887
183	20241203	162400	299277260	16850	16850	16850	16850	0
184	20241203	162300	299277260	16850	16850	16850	16850	0
185	20241203	162200	299277260	16850	16850	16850	16850	0
186	20241203	162100	299277260	16850	16850	16850	16850	0
187	20241203	162000	299277260	16850	16850	16850	16850	0
188	20241203	161900	299277260	16850	16850	16850	16850	0
189	20241203	161800	299277260	16850	16850	16850	16850	0
190	20241203	161700	299277260	16850	16850	16850	16850	0
191	20241203	161600	299277260	16850	16850	16850	16850	0
192	20241203	161500	299277260	16850	16850	16850	16850	0
193	20241203	161400	299277260	16850	16850	16850	16850	0
194	20241203	161300	299277260	16850	16850	16850	16850	0
195	20241203	161200	299277260	16850	16850	16850	16850	0
196	20241203	161100	299277260	16850	16850	16850	16850	0
197	20241203	161000	299277260	16850	16850	16850	16850	0
198	20241203	160900	299277260	16850	16850	16850	16850	0
199	20241203	160800	299277260	16850	16850	16850	16850	0
200	20241203	160700	299277260	16850	16850	16850	16850	0
201	20241203	160600	299277260	16850	16850	16850	16850	0
202	20241203	160500	299277260	16850	16850	16850	16850	0
203	20241203	160400	299277260	16850	16850	16850	16850	0
204	20241203	160300	299277260	16850	16850	16850	16850	0
205	20241203	160200	299277260	16850	16850	16850	16850	0
206	20241203	160100	299277260	16850	16850	16850	16850	0
207	20241203	160000	299277260	16850	16850	16850	16850	0
208	20241203	155900	299277260	16850	16850	16850	16850	0
209	20241203	155800	299277260	16850	16850	16850	16850	0
210	20241203	155700	299277260	16850	16850	16850	16850	0
211	20241203	155600	299277260	16850	16850	16850	16850	0
212	20241203	155500	299277260	16850	16850	16850	16850	887
213	20241203	155400	299277260	16850	16850	16850	16850	0
214	20241203	155300	299277260	16850	16850	16850	16850	0
215	20241203	155200	299277260	16850	16850	16850	16850	0
216	20241203	155100	299277260	16850	16850	16850	16850	0
217	20241203	155000	299277260	16850	16850	16850	16850	0
218	20241203	154900	299277260	16850	16850	16850	16850	0
219	20241203	154800	299277260	16850	16850	16850	16850	0
220	20241203	154700	299277260	16850	16850	16850	16850	0
221	20241203	154600	299277260	16850	16850	16850	16850	0
222	20241203	154500	299277260	16850	16850	16850	16850	0
223	20241203	154400	299277260	16850	16850	16850	16850	0
224	20241203	154300	299277260	16850	16850	16850	16850	0
225	20241203	154200	299277260	16850	16850	16850	16850	0
226	20241203	154100	299277260	16850	16850	16850	16850	0
227	20241203	154000	299277260	16850	16850	16850	16850	0
228	20241203	153900	299277260	16850	16850	16850	16850	0
229	20241203	153800	299277260	16850	16850	16850	16850	0
230	20241203	153700	299277260	16850	16850	16850	16850	0
231	20241203	153600	299277260	16850	16850	16850	16850	0
232	20241203	153500	299277260	16850	16850	16850	16850	0
233	20241203	153400	299277260	16850	16850	16850	16850	0
234	20241203	153300	299277260	16850	16850	16850	16850	0
235	20241203	153200	299277260	16850	16850	16850	16850	0
236	20241203	153100	299277260	16850	16850	16850	16850	0
237	20241203	153000	299277260	16850	16850	16850	16850	887
238	20241203	152900	284331310	16770	16770	16770	16770	0
239	20241203	152800	284331310	16770	16770	16770	16770	0
240	20241203	152700	284331310	16770	16770	16770	16770	0
241	20241203	152600	284331310	16770	16770	16770	16770	0
242	20241203	152500	284331310	16770	16770	16770	16770	0
243	20241203	152400	284331310	16770	16770	16770	16770	0
244	20241203	152300	284331310	16770	16770	16770	16770	0
245	20241203	152200	284331310	16770	16770	16770	16770	0
246	20241203	152100	284331310	16770	16770	16770	16770	0
247	20241203	152000	284331310	16770	16770	16770	16770	0
248	20241203	151900	284331310	16770	16790	16850	16770	578
249	20241203	151800	274605850	16830	16810	16830	16770	13
250	20241203	151700	274387700	16830	16820	16830	16820	201
251	20241203	151600	271005840	16820	16810	16820	16810	25
252	20241203	151500	270585580	16820	16770	16820	16770	113
253	20241203	151400	268685550	16770	16770	16770	16770	24
254	20241203	151300	268283070	16760	16780	16780	16760	12
255	20241203	151200	268081930	16760	16760	16760	16760	31
256	20241203	151100	267562370	16780	16820	16820	16780	3
257	20241203	151000	267511990	16810	16760	16810	16760	124
258	20241203	150900	265428770	16760	16760	16760	16760	12
259	20241203	150800	265227650	16760	16770	16770	16760	201
260	20241203	150700	261857270	16770	16770	16770	16770	12
261	20241203	150600	261656030	16770	16770	16770	16770	25
262	20241203	150500	261236780	16790	16770	16810	16770	43
263	20241203	150400	260515070	16810	16810	16810	16810	0
264	20241203	150300	260515070	16810	16770	16810	16770	14
265	20241203	150200	260280230	16770	16770	16770	16770	23
266	20241203	150100	259894520	16780	16780	16780	16780	12
267	20241203	150000	259693160	16780	16800	16800	16780	24
268	20241203	145900	259290420	16800	16790	16800	16780	14
269	20241203	145800	259055360	16790	16790	16790	16790	33
270	20241203	145700	258501290	16810	16820	16820	16800	7
271	20241203	145600	258383610	16800	16810	16820	16800	26
272	20241203	145500	257946780	16810	16810	16810	16790	26
273	20241203	145400	257509780	16820	16810	16820	16810	14
274	20241203	145300	257274420	16810	16820	16820	16810	25
275	20241203	145200	256854160	16820	16780	16820	16780	26
276	20241203	145100	256417560	16780	16820	16820	16780	22
277	20241203	145000	256048140	16820	16780	16820	16770	43
278	20241203	144900	255325460	16770	16780	16800	16770	26
279	20241203	144800	254889230	16800	16810	16810	16800	12
280	20241203	144700	254687600	16810	16810	16810	16800	26
281	20241203	144600	254250750	16810	16770	16810	16770	290
282	20241203	144500	249383310	16770	16780	16780	16770	55
283	20241203	144400	248460650	16780	16780	16830	16780	536
284	20241203	144300	239466380	16780	16780	16790	16780	30
285	20241203	144200	238962930	16800	16780	16810	16780	26
286	20241203	144100	238526400	16810	16810	16810	16810	3
287	20241203	144000	238475970	16850	16800	16850	16790	35
288	20241203	143900	237887270	16810	16790	16810	16780	14
289	20241203	143800	237652260	16850	16780	16850	16780	18
290	20241203	143700	237349950	16780	16800	16800	16780	14
291	20241203	143600	237114890	16800	16810	16810	16800	30
292	20241203	143500	236610830	16840	16810	16840	16810	84
293	20241203	143400	235196440	16850	16830	16850	16800	15
294	20241203	143300	234944250	16830	16800	16850	16800	28
295	20241203	143200	234473660	16850	16800	16850	16800	13
296	20241203	143100	234255200	16820	16800	16850	16800	27
297	20241203	143000	233801470	16850	16810	16850	16810	31
298	20241203	142900	233280120	16810	16810	16850	16810	7
299	20241203	142800	233162350	16850	16780	16850	16780	28
300	20241203	142700	232692120	16780	16770	16780	16770	16
301	20241203	142600	232423760	16770	16770	16820	16770	38
302	20241203	142500	231786400	16780	16840	16850	16780	36
303	20241203	142400	231180260	16840	16770	16840	16770	50
304	20241203	142300	230340850	16780	16770	16780	16770	25
305	20241203	142200	229921570	16780	16770	16780	16770	15
306	20241203	142100	229669980	16830	16760	16830	16760	28
307	20241203	142000	229200360	16770	16770	16830	16770	47
308	20241203	141900	228411110	16770	16760	16780	16760	44
309	20241203	141800	227673440	16770	16840	16850	16770	505
310	20241203	141700	219197140	16850	16770	16850	16760	50
311	20241203	141600	218357770	16760	16830	16830	16760	22
312	20241203	141500	217988680	16830	16840	16850	16830	134
313	20241203	141400	215731970	16830	16840	16840	16830	27
314	20241203	141300	215277530	16840	16840	16840	16830	28
315	20241203	141200	214806250	16840	16830	16840	16830	15
316	20241203	141100	214553770	16840	16840	16840	16840	4
317	20241203	141000	214486410	16840	16840	16840	16840	31
318	20241203	140900	213964370	16840	16840	16840	16840	3
319	20241203	140800	213913850	16840	16840	16840	16840	4
320	20241203	140700	213846490	16840	16840	16840	16840	3
321	20241203	140600	213795970	16840	16840	16840	16840	2
322	20241203	140500	213762290	16840	16830	16840	16830	33
323	20241203	140400	213206870	16820	16830	16830	16820	72
324	20241203	140300	211995790	16830	16830	16830	16830	3
325	20241203	140200	211945300	16840	16840	16840	16840	4
326	20241203	140100	211877940	16840	16840	16840	16840	2
327	20241203	140000	211844260	16840	16840	16840	16840	32
328	20241203	135900	211305380	16810	16810	16840	16810	4
329	20241203	135800	211238080	16850	16810	16850	16810	4
330	20241203	135700	211170760	16850	16810	16850	16810	2
331	20241203	135600	211137100	16850	16810	16850	16810	3
332	20241203	135500	211086590	16850	16810	16850	16810	31
333	20241203	135400	210564320	16850	16810	16850	16810	3
334	20241203	135300	210513810	16850	16800	16850	16800	7
335	20241203	135200	210396100	16850	16800	16850	16800	2
336	20241203	135100	210362450	16850	16800	16850	16800	3
337	20241203	135000	210311950	16850	16800	16850	16800	43
338	20241203	134900	209588180	16830	16800	16830	16800	3
339	20241203	134800	209537750	16820	16800	16820	16790	289
340	20241203	134700	204682630	16800	16800	16800	16800	4
341	20241203	134600	204615430	16800	16800	16800	16800	303
342	20241203	134500	199525030	16800	16800	16800	16800	32
343	20241203	134400	198987430	16800	16800	16800	16800	2
344	20241203	134300	198953830	16800	16800	16800	16800	4
345	20241203	134200	198886630	16800	16800	16800	16800	3
346	20241203	134100	198836230	16800	16800	16800	16800	3
347	20241203	134000	198785830	16800	16800	16800	16800	32
348	20241203	133900	198248230	16800	16800	16800	16800	3
349	20241203	133800	198197830	16800	16800	16800	16800	3
350	20241203	133700	198147430	16800	16800	16800	16800	4
351	20241203	133600	198080230	16800	16800	16800	16800	3
352	20241203	133500	198029830	16800	16800	16800	16800	31
353	20241203	133400	197509030	16800	16800	16800	16800	4
354	20241203	133300	197441830	16800	16800	16800	16800	3
355	20241203	133200	197391430	16800	16800	16800	16800	4
356	20241203	133100	197324230	16800	16800	16800	16800	2
357	20241203	133000	197290630	16800	16800	16800	16800	91
358	20241203	132900	195761830	16800	16800	16800	16800	4
359	20241203	132800	195694630	16800	16800	16800	16800	3
360	20241203	132700	195644230	16800	16800	16800	16800	4
361	20241203	132600	195577030	16800	16790	16800	16790	3
362	20241203	132500	195526640	16800	16790	16800	16790	32
363	20241203	132400	194989290	16790	16790	16790	16790	4
364	20241203	132300	194922130	16790	16770	16790	16770	13
365	20241203	132200	194704050	16780	16780	16780	16780	2
366	20241203	132100	194670490	16770	16770	16790	16770	4
367	20241203	132000	194603370	16790	16780	16790	16770	88
368	20241203	131900	193126520	16790	16790	16790	16790	4
369	20241203	131800	193059360	16800	16840	16860	16800	237
370	20241203	131700	189074980	16860	16860	16860	16840	4
371	20241203	131600	189007560	16860	16840	16860	16840	7
372	20241203	131500	188889580	16860	16830	16860	16830	35
373	20241203	131400	188299540	16860	16830	16860	16830	3
374	20241203	131300	188248990	16860	16830	16860	16830	4
375	20241203	131200	188181580	16860	16830	16860	16830	6
376	20241203	131100	188080460	16850	16860	16860	16850	4
377	20241203	131000	188013030	16860	16830	16860	16830	33
378	20241203	130900	187456870	16850	16820	16850	16820	7
379	20241203	130800	187339050	16820	16810	16850	16810	139
380	20241203	130700	185002370	16810	16850	16850	16810	265
381	20241203	130600	180546330	16850	16850	16850	16850	8
382	20241203	130500	180411530	16860	16840	16860	16840	35
383	20241203	130400	179821490	16860	16840	16860	16840	4
384	20241203	130300	179754070	16860	16840	16860	16840	4
385	20241203	130200	179686650	16850	16860	16860	16850	6
386	20241203	130100	179585520	16860	16860	16860	16860	3
387	20241203	130000	179534940	16860	16850	16860	16850	35
388	20241203	125900	178944870	16850	16850	16860	16850	4
389	20241203	125800	178877450	16860	16860	16860	16850	5
390	20241203	125700	178793160	16860	16860	16860	16860	3
391	20241203	125600	178742580	16860	16850	16860	16850	2
392	20241203	125500	178708870	16860	16850	16860	16850	33
393	20241203	125400	178152510	16860	16850	16860	16850	4
394	20241203	125300	178085080	16860	16860	16860	16840	9
395	20241203	125200	177933390	16850	16830	16850	16830	27
396	20241203	125100	177478540	16850	16840	16850	16830	8
397	20241203	125000	177343830	16850	16830	16850	16820	332
398	20241203	124900	171755270	16830	16830	16830	16830	3
399	20241203	124800	171704780	16830	16830	16830	16830	4
400	20241203	124700	171637460	16830	16820	16830	16820	41
401	20241203	124600	170947820	16820	16820	16820	16810	11
402	20241203	124500	170762840	16820	16830	16830	16810	37
403	20241203	124400	170140210	16810	16810	16830	16810	13
404	20241203	124300	169921600	16810	16820	16830	16810	219
405	20241203	124200	166236100	16820	16820	16820	16820	3
406	20241203	124100	166185640	16820	16820	16820	16820	3
407	20241203	124000	166135180	16820	16820	16820	16820	32
408	20241203	123900	165596940	16820	16820	16820	16820	2
409	20241203	123800	165563300	16820	16820	16820	16820	3
410	20241203	123700	165512840	16820	16820	16820	16820	3
411	20241203	123600	165462380	16820	16820	16820	16820	3
412	20241203	123500	165411920	16820	16820	16820	16820	31
413	20241203	123400	164890500	16820	16820	16820	16820	2
414	20241203	123300	164856860	16820	16820	16820	16820	3
415	20241203	123200	164806400	16820	16820	16830	16820	11
416	20241203	123100	164621340	16830	16820	16830	16820	4
417	20241203	123000	164554030	16830	16810	16830	16810	35
418	20241203	122900	163965030	16830	16810	16830	16810	4
419	20241203	122800	163897730	16830	16810	16830	16810	4
420	20241203	122700	163830430	16830	16830	16830	16800	216
421	20241203	122600	160199460	16830	16830	16830	16830	3
422	20241203	122500	160148970	16830	16830	16830	16830	41
423	20241203	122400	159458940	16830	16830	16830	16830	3
424	20241203	122300	159408450	16830	16830	16830	16830	4
425	20241203	122200	159341130	16830	16830	16830	16830	3
426	20241203	122100	159290640	16830	16830	16830	16830	2
427	20241203	122000	159256980	16830	16830	16830	16830	31
428	20241203	121900	158735250	16830	16830	16830	16830	4
429	20241203	121800	158667930	16830	16830	16830	16830	3
430	20241203	121700	158617440	16830	16830	16830	16830	3
431	20241203	121600	158566950	16830	16830	16830	16830	2
432	20241203	121500	158533290	16830	16810	16830	16810	33
433	20241203	121400	157978000	16820	16820	16820	16810	5
434	20241203	121300	157893910	16820	16810	16820	16810	6
435	20241203	121200	157793010	16820	16810	16820	16810	3
436	20241203	121100	157742560	16810	16820	16820	16810	4
437	20241203	121000	157675290	16820	16790	16820	16790	32
438	20241203	120900	157137290	16770	16770	16790	16770	15
439	20241203	120800	156885580	16790	16770	16790	16770	14
440	20241203	120700	156650680	16790	16800	16820	16790	10
441	20241203	120600	156482700	16820	16800	16820	16800	3
442	20241203	120500	156432260	16820	16800	16820	16800	32
443	20241203	120400	155894070	16820	16800	16820	16800	2
444	20241203	120300	155860450	16820	16800	16820	16800	3
445	20241203	120200	155810010	16820	16800	16820	16800	3
446	20241203	120100	155759570	16820	16770	16820	16770	5
447	20241203	120000	155675590	16770	16770	16820	16770	37
448	20241203	115900	155054250	16770	16770	16790	16770	8
449	20241203	115800	154920070	16780	16770	16790	16770	14
450	20241203	115700	154685230	16770	16770	16790	16770	10
451	20241203	115600	154517480	16780	16790	16790	16770	7
452	20241203	115500	154400000	16790	16780	16790	16780	32
453	20241203	115400	153862730	16790	16790	16790	16790	4
454	20241203	115300	153795570	16790	16790	16790	16790	3
455	20241203	115200	153745200	16790	16790	16790	16790	4
456	20241203	115100	153678040	16790	16790	16790	16790	3
457	20241203	115000	153627670	16790	16790	16820	16790	31
458	20241203	114900	153106340	16820	16790	16820	16790	4
459	20241203	114800	153039100	16810	16790	16810	16790	3
460	20241203	114700	152988710	16810	16790	16810	16790	3
461	20241203	114600	152938310	16790	16780	16800	16780	3
462	20241203	114500	152887940	16800	16780	16800	16780	31
463	20241203	114400	152367200	16780	16770	16790	16770	4
464	20241203	114300	152300070	16790	16770	16790	16770	3
465	20241203	114200	152249740	16790	16780	16790	16770	4
466	20241203	114100	152182610	16790	16800	16800	16770	25
467	20241203	114000	151762940	16800	16800	16800	16800	32
468	20241203	113900	151225340	16800	16800	16800	16800	4
469	20241203	113800	151158140	16790	16790	16800	16790	4
470	20241203	113700	151090970	16790	16780	16800	16780	4
471	20241203	113600	151023800	16800	16780	16800	16780	3
472	20241203	113500	150973440	16780	16760	16810	16760	38
473	20241203	113400	150335970	16760	16760	16760	16760	3
474	20241203	113300	150285690	16750	16760	16760	16750	171
475	20241203	113200	147421420	16750	16730	16750	16730	246
476	20241203	113100	143301300	16730	16730	16730	16730	3
477	20241203	113000	143251110	16730	16730	16730	16730	33
478	20241203	112900	142699020	16730	16730	16730	16730	2
479	20241203	112800	142665560	16730	16730	16730	16730	4
480	20241203	112700	142598640	16730	16730	16730	16730	3
481	20241203	112600	142548450	16730	16730	16730	16730	3
482	20241203	112500	142498260	16730	16730	16730	16730	31
483	20241203	112400	141979630	16730	16730	16730	16730	3
484	20241203	112300	141929440	16730	16730	16730	16730	3
485	20241203	112200	141879250	16730	16730	16730	16730	4
486	20241203	112100	141812330	16750	16720	16750	16720	6
487	20241203	112000	141711940	16720	16720	16740	16720	40
488	20241203	111900	141042570	16720	16730	16740	16720	37
489	20241203	111800	140423870	16740	16730	16750	16730	5
490	20241203	111700	140340190	16750	16730	16750	16730	3
491	20241203	111600	140289960	16730	16730	16750	16730	6
492	20241203	111500	140189540	16730	16730	16750	16730	33
493	20241203	111400	139636890	16750	16730	16750	16730	3
494	20241203	111300	139586660	16750	16730	16750	16730	12
495	20241203	111200	139385860	16730	16730	16730	16730	3
496	20241203	111100	139335670	16730	16730	16730	16730	2
497	20241203	111000	139302210	16730	16730	16730	16730	35
498	20241203	110900	138716660	16730	16720	16730	16720	5
499	20241203	110800	138633030	16720	16720	16720	16720	4
500	20241203	110700	138566150	16720	16720	16720	16720	2
501	20241203	110600	138532710	16720	16720	16720	16720	4
502	20241203	110500	138465830	16720	16720	16720	16720	282
503	20241203	110400	133750790	16720	16720	16720	16720	4
504	20241203	110300	133683910	16720	16720	16720	16720	2
505	20241203	110200	133650470	16720	16720	16720	16720	4
506	20241203	110100	133583590	16710	16720	16720	16710	84
507	20241203	110000	132179910	16720	16720	16720	16720	31
508	20241203	105900	131661590	16720	16720	16720	16720	3
509	20241203	105800	131611430	16720	16720	16720	16720	2
510	20241203	105700	131577990	16720	16720	16720	16720	3
511	20241203	105600	131527830	16720	16720	16720	16720	3
512	20241203	105500	131477670	16720	16720	16720	16720	337
513	20241203	105400	125843030	16720	16720	16720	16720	2
514	20241203	105300	125809590	16720	16720	16720	16720	4
515	20241203	105200	125742710	16720	16720	16720	16720	4
516	20241203	105100	125675830	16720	16720	16720	16720	3
517	20241203	105000	125625670	16720	16720	16720	16720	32
518	20241203	104900	125090630	16720	16720	16720	16720	2
519	20241203	104800	125057190	16710	16720	16720	16710	8
520	20241203	104700	124923460	16720	16720	16720	16720	3
521	20241203	104600	124873300	16720	16720	16720	16720	3
522	20241203	104500	124823140	16720	16720	16720	16720	31
523	20241203	104400	124304820	16720	16710	16720	16710	6
524	20241203	104300	124204530	16720	16710	16720	16710	7
525	20241203	104200	124087530	16720	16720	16720	16720	6
526	20241203	104100	123987210	16730	16730	16730	16730	3
527	20241203	104000	123937020	16730	16730	16730	16730	31
528	20241203	103900	123418390	16730	16730	16730	16730	3
529	20241203	103800	123368200	16730	16730	16730	16730	6
530	20241203	103700	123267820	16750	16790	16800	16750	1008
531	20241203	103600	106373100	16800	16780	16800	16780	6
532	20241203	103500	106272340	16800	16780	16800	16780	33
533	20241203	103400	105717980	16800	16780	16800	16780	4
534	20241203	103300	105650800	16800	16780	16800	16780	4
535	20241203	103200	105583620	16800	16780	16810	16780	7
536	20241203	103100	105466050	16810	16780	16810	16780	4
537	20241203	103000	105398840	16810	16780	16810	16780	34
538	20241203	102900	104827600	16810	16780	16810	16780	4
539	20241203	102800	104760410	16810	16790	16810	16790	7
540	20241203	102700	104642800	16810	16780	16810	16780	6
541	20241203	102600	104542020	16810	16780	16810	16780	4
542	20241203	102500	104474830	16810	16780	16810	16780	33
543	20241203	102400	103920450	16770	16790	16800	16770	305
544	20241203	102300	98804970	16800	16800	16800	16800	2
545	20241203	102200	98771370	16800	16800	16800	16800	4
546	20241203	102100	98704170	16800	16790	16800	16790	6
547	20241203	102000	98603380	16800	16790	16800	16790	34
548	20241203	101900	98032200	16790	16780	16800	16780	5
549	20241203	101800	97948260	16790	16780	16790	16780	328
550	20241203	101700	92444410	16780	16770	16780	16730	13
551	20241203	101600	92226680	16730	16780	16780	16730	6
552	20241203	101500	92126070	16780	16750	16780	16750	37
553	20241203	101400	91505280	16780	16770	16780	16750	14
554	20241203	101300	91270520	16780	16730	16780	16730	12
555	20241203	101200	91069390	16760	16750	16760	16730	12
556	20241203	101100	90868450	16760	16740	16760	16740	17
557	20241203	101000	90583670	16750	16740	16750	16740	45
558	20241203	100900	89829990	16750	16750	16750	16740	13
559	20241203	100800	89612290	16740	16760	16760	16740	7
560	20241203	100700	89495050	16760	16760	16760	16730	68
561	20241203	100600	88355580	16760	16750	16780	16730	22
562	20241203	100500	87986890	16750	16760	16780	16750	45
563	20241203	100400	87232060	16780	16750	16780	16750	6
564	20241203	100300	87131440	16780	16780	16780	16780	5
565	20241203	100200	87047540	16730	16680	16730	16680	885
566	20241203	100100	72271040	16680	16680	16680	16680	3
567	20241203	100000	72221000	16690	16690	16690	16680	226
568	20241203	095900	68450710	16690	16680	16690	16680	65
569	20241203	095800	67366480	16680	16680	16690	16680	184
570	20241203	095700	64297330	16690	16690	16690	16690	3
571	20241203	095600	64247260	16690	16690	16690	16690	3
572	20241203	095500	64197190	16690	16700	16700	16680	159
573	20241203	095400	61543690	16700	16700	16700	16700	13
574	20241203	095300	61326590	16700	16700	16700	16700	12
575	20241203	095200	61126190	16690	16760	16760	16690	1411
576	20241203	095100	37522240	16780	16780	16780	16780	4
577	20241203	095000	37455120	16780	16780	16780	16780	32
578	20241203	094900	36918160	16780	16780	16780	16780	4
579	20241203	094800	36851040	16780	16780	16780	16780	2
580	20241203	094700	36817480	16780	16780	16780	16780	4
581	20241203	094600	36750360	16780	16780	16780	16780	3
582	20241203	094500	36700020	16780	16770	16780	16770	33
583	20241203	094400	36146290	16770	16770	16780	16770	12
584	20241203	094300	35945020	16770	16770	16780	16770	13
585	20241203	094200	35726980	16770	16770	16780	16770	10
586	20241203	094100	35559260	16770	16770	16780	16770	8
587	20241203	094000	35425070	16780	16780	16780	16770	32
588	20241203	093900	34888120	16780	16780	16780	16780	3
589	20241203	093800	34837780	16780	16780	16780	16780	4
590	20241203	093700	34770660	16780	16780	16780	16780	4
591	20241203	093600	34703540	16790	16790	16790	16790	3
592	20241203	093500	34653170	16790	16780	16790	16780	34
593	20241203	093400	34082340	16730	16820	16820	16730	1011
594	20241203	093300	17126930	16820	16820	16820	16820	3
595	20241203	093200	17076470	16820	16820	16820	16820	4
596	20241203	093100	17009190	16820	16800	16820	16800	3
597	20241203	093000	16958750	16800	16800	16850	16800	35
598	20241203	092900	16369830	16800	16800	16800	16800	4
599	20241203	092800	16302630	16790	16790	16790	16790	49
600	20241203	092700	15479920	16790	16790	16790	16790	3
601	20241203	092600	15429550	16790	16790	16850	16790	6
602	20241203	092500	15328690	16800	16810	16860	16800	32
603	20241203	092400	14789480	16810	16800	16850	16800	5
604	20241203	092300	14705370	16800	16800	16850	16800	4
605	20241203	092200	14638070	16800	16790	16850	16790	7
606	20241203	092100	14520410	16790	16790	16840	16790	6
607	20241203	092000	14419570	16830	16810	16830	16780	26
608	20241203	091900	13982560	16730	16800	16840	16720	16
609	20241203	091800	13714480	16790	16800	16850	16790	4
610	20241203	091700	13647240	16800	16800	16850	16800	6
611	20241203	091600	13546390	16800	16760	16850	16760	34
612	20241203	091500	12974950	16760	16760	16810	16760	50
613	20241203	091400	12135600	16760	16750	16790	16710	104
614	20241203	091300	10395650	16750	16750	16780	16740	145
615	20241203	091200	7967130	16790	16790	16790	16780	17
616	20241203	091100	7681710	16790	16760	16790	16760	4
617	20241203	091000	7614610	16750	16790	16790	16750	41
618	20241203	090900	6926530	16790	16790	16790	16790	2
619	20241203	090800	6892950	16790	16750	16790	16750	64
620	20241203	090700	5820830	16790	16790	16790	16790	3
621	20241203	090600	5770460	16790	16790	16790	16790	3
622	20241203	090500	5720090	16790	16790	16790	16790	1
623	20241203	090400	5703300	16510	16510	16510	16510	0
624	20241203	090300	5703300	16510	16690	16690	16510	210
625	20241203	090200	2222980	16640	16640	16640	16640	0
626	20241203	090100	2222980	16640	16640	16640	16640	16
627	20241203	090000	1956740	16590	16550	16590	16550	118