KissMeData/065660/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194600	565556930	15970	15970	15970	15970	297
3	20241204	194500	565556930	15970	15970	15970	15970	0
4	20241204	194400	565556930	15970	15970	15970	15970	0
5	20241204	194300	565556930	15970	15970	15970	15970	0
6	20241204	194200	565556930	15970	15970	15970	15970	0
7	20241204	194100	565556930	15970	15970	15970	15970	0
8	20241204	194000	565556930	15970	15970	15970	15970	0
9	20241204	193900	565556930	15970	15970	15970	15970	0
10	20241204	193800	565556930	15970	15970	15970	15970	0
11	20241204	193700	565556930	15970	15970	15970	15970	0
12	20241204	193600	565556930	15970	15970	15970	15970	0
13	20241204	193500	565556930	15970	15970	15970	15970	0
14	20241204	193400	565556930	15970	15970	15970	15970	0
15	20241204	193300	565556930	15970	15970	15970	15970	0
16	20241204	193200	565556930	15970	15970	15970	15970	0
17	20241204	193100	565556930	15970	15970	15970	15970	0
18	20241204	193000	565556930	15970	15970	15970	15970	0
19	20241204	192900	565556930	15970	15970	15970	15970	0
20	20241204	192800	565556930	15970	15970	15970	15970	0
21	20241204	192700	565556930	15970	15970	15970	15970	0
22	20241204	192600	565556930	15970	15970	15970	15970	0
23	20241204	192500	565556930	15970	15970	15970	15970	0
24	20241204	192400	565556930	15970	15970	15970	15970	0
25	20241204	192300	565556930	15970	15970	15970	15970	0
26	20241204	192200	565556930	15970	15970	15970	15970	0
27	20241204	192100	565556930	15970	15970	15970	15970	0
28	20241204	192000	565556930	15970	15970	15970	15970	0
29	20241204	191900	565556930	15970	15970	15970	15970	0
30	20241204	191800	565556930	15970	15970	15970	15970	0
31	20241204	191700	565556930	15970	15970	15970	15970	0
32	20241204	191600	565556930	15970	15970	15970	15970	297
33	20241204	191500	565556930	15970	15970	15970	15970	0
34	20241204	191400	565556930	15970	15970	15970	15970	0
35	20241204	191300	565556930	15970	15970	15970	15970	0
36	20241204	191200	565556930	15970	15970	15970	15970	0
37	20241204	191100	565556930	15970	15970	15970	15970	0
38	20241204	191000	565556930	15970	15970	15970	15970	0
39	20241204	190900	565556930	15970	15970	15970	15970	0
40	20241204	190800	565556930	15970	15970	15970	15970	0
41	20241204	190700	565556930	15970	15970	15970	15970	0
42	20241204	190600	565556930	15970	15970	15970	15970	0
43	20241204	190500	565556930	15970	15970	15970	15970	0
44	20241204	190400	565556930	15970	15970	15970	15970	0
45	20241204	190300	565556930	15970	15970	15970	15970	0
46	20241204	190200	565556930	15970	15970	15970	15970	0
47	20241204	190100	565556930	15970	15970	15970	15970	0
48	20241204	190000	565556930	15970	15970	15970	15970	0
49	20241204	185900	565556930	15970	15970	15970	15970	0
50	20241204	185800	565556930	15970	15970	15970	15970	0
51	20241204	185700	565556930	15970	15970	15970	15970	0
52	20241204	185600	565556930	15970	15970	15970	15970	0
53	20241204	185500	565556930	15970	15970	15970	15970	0
54	20241204	185400	565556930	15970	15970	15970	15970	0
55	20241204	185300	565556930	15970	15970	15970	15970	0
56	20241204	185200	565556930	15970	15970	15970	15970	0
57	20241204	185100	565556930	15970	15970	15970	15970	0
58	20241204	185000	565556930	15970	15970	15970	15970	0
59	20241204	184900	565556930	15970	15970	15970	15970	0
60	20241204	184800	565556930	15970	15970	15970	15970	0
61	20241204	184700	565556930	15970	15970	15970	15970	0
62	20241204	184600	565556930	15970	15970	15970	15970	297
63	20241204	184500	565556930	15970	15970	15970	15970	0
64	20241204	184400	565556930	15970	15970	15970	15970	0
65	20241204	184300	565556930	15970	15970	15970	15970	0
66	20241204	184200	565556930	15970	15970	15970	15970	0
67	20241204	184100	565556930	15970	15970	15970	15970	0
68	20241204	184000	565556930	15970	15970	15970	15970	0
69	20241204	183900	565556930	15970	15970	15970	15970	0
70	20241204	183800	565556930	15970	15970	15970	15970	0
71	20241204	183700	565556930	15970	15970	15970	15970	0
72	20241204	183600	565556930	15970	15970	15970	15970	0
73	20241204	183500	565556930	15970	15970	15970	15970	0
74	20241204	183400	565556930	15970	15970	15970	15970	0
75	20241204	183300	565556930	15970	15970	15970	15970	0
76	20241204	183200	565556930	15970	15970	15970	15970	0
77	20241204	183100	565556930	15970	15970	15970	15970	0
78	20241204	183000	565556930	15970	15970	15970	15970	0
79	20241204	182900	565556930	15970	15970	15970	15970	0
80	20241204	182800	565556930	15970	15970	15970	15970	0
81	20241204	182700	565556930	15970	15970	15970	15970	0
82	20241204	182600	565556930	15970	15970	15970	15970	0
83	20241204	182500	565556930	15970	15970	15970	15970	0
84	20241204	182400	565556930	15970	15970	15970	15970	0
85	20241204	182300	565556930	15970	15970	15970	15970	0
86	20241204	182200	565556930	15970	15970	15970	15970	0
87	20241204	182100	565556930	15970	15970	15970	15970	0
88	20241204	182000	565556930	15970	15970	15970	15970	0
89	20241204	181900	565556930	15970	15970	15970	15970	0
90	20241204	181800	565556930	15970	15970	15970	15970	0
91	20241204	181700	565556930	15970	15970	15970	15970	0
92	20241204	181600	565556930	15970	15970	15970	15970	297
93	20241204	181500	565556930	15970	15970	15970	15970	0
94	20241204	181400	565556930	15970	15970	15970	15970	0
95	20241204	181300	565556930	15970	15970	15970	15970	0
96	20241204	181200	565556930	15970	15970	15970	15970	0
97	20241204	181100	565556930	15970	15970	15970	15970	0
98	20241204	181000	565556930	15970	15970	15970	15970	0
99	20241204	180900	565556930	15970	15970	15970	15970	0
100	20241204	180800	565556930	15970	15970	15970	15970	0
101	20241204	180700	565556930	15970	15970	15970	15970	0
102	20241204	180600	565556930	15970	15970	15970	15970	0
103	20241204	180500	565556930	15970	15970	15970	15970	0
104	20241204	180400	565556930	15970	15970	15970	15970	0
105	20241204	180300	565556930	15970	15970	15970	15970	0
106	20241204	180200	565556930	15970	15970	15970	15970	0
107	20241204	180100	565556930	15970	15970	15970	15970	0
108	20241204	180000	565556930	15970	15970	15970	15970	0
109	20241204	175900	565556930	15970	15970	15970	15970	0
110	20241204	175800	565556930	15970	15970	15970	15970	0
111	20241204	175700	565556930	15970	15970	15970	15970	0
112	20241204	175600	565556930	15970	15970	15970	15970	0
113	20241204	175500	565556930	15970	15970	15970	15970	0
114	20241204	175400	565556930	15970	15970	15970	15970	0
115	20241204	175300	565556930	15970	15970	15970	15970	0
116	20241204	175200	565556930	15970	15970	15970	15970	0
117	20241204	175100	565556930	15970	15970	15970	15970	0
118	20241204	175000	565556930	15970	15970	15970	15970	0
119	20241204	174900	565556930	15970	15970	15970	15970	0
120	20241204	174800	565556930	15970	15970	15970	15970	0
121	20241204	174700	565556930	15970	15970	15970	15970	0
122	20241204	174600	565556930	15970	15970	15970	15970	297
123	20241204	174500	565556930	15970	15970	15970	15970	0
124	20241204	174400	565556930	15970	15970	15970	15970	0
125	20241204	174300	565556930	15970	15970	15970	15970	0
126	20241204	174200	565556930	15970	15970	15970	15970	0
127	20241204	174100	565556930	15970	15970	15970	15970	0
128	20241204	174000	565556930	15970	15970	15970	15970	0
129	20241204	173900	565556930	15970	15970	15970	15970	0
130	20241204	173800	565556930	15970	15970	15970	15970	0
131	20241204	173700	565556930	15970	15970	15970	15970	0
132	20241204	173600	565556930	15970	15970	15970	15970	0
133	20241204	173500	565556930	15970	15970	15970	15970	0
134	20241204	173400	565556930	15970	15970	15970	15970	0
135	20241204	173300	565556930	15970	15970	15970	15970	0
136	20241204	173200	565556930	15970	15970	15970	15970	0
137	20241204	173100	565556930	15970	15970	15970	15970	0
138	20241204	173000	565556930	15970	15970	15970	15970	0
139	20241204	172900	565556930	15970	15970	15970	15970	0
140	20241204	172800	565556930	15970	15970	15970	15970	0
141	20241204	172700	565556930	15970	15970	15970	15970	0
142	20241204	172600	565556930	15970	15970	15970	15970	0
143	20241204	172500	565556930	15970	15970	15970	15970	0
144	20241204	172400	565556930	15970	15970	15970	15970	0
145	20241204	172300	565556930	15970	15970	15970	15970	0
146	20241204	172200	565556930	15970	15970	15970	15970	0
147	20241204	172100	565556930	15970	15970	15970	15970	0
148	20241204	172000	565556930	15970	15970	15970	15970	0
149	20241204	171900	565556930	15970	15970	15970	15970	0
150	20241204	171800	565556930	15970	15970	15970	15970	0
151	20241204	171700	565556930	15970	15970	15970	15970	0
152	20241204	171600	565556930	15970	15970	15970	15970	297
153	20241204	171500	565556930	15970	15970	15970	15970	0
154	20241204	171400	565556930	15970	15970	15970	15970	0
155	20241204	171300	565556930	15970	15970	15970	15970	0
156	20241204	171200	565556930	15970	15970	15970	15970	0
157	20241204	171100	565556930	15970	15970	15970	15970	0
158	20241204	171000	565556930	15970	15970	15970	15970	0
159	20241204	170900	565556930	15970	15970	15970	15970	0
160	20241204	170800	565556930	15970	15970	15970	15970	0
161	20241204	170700	565556930	15970	15970	15970	15970	0
162	20241204	170600	565556930	15970	15970	15970	15970	0
163	20241204	170500	565556930	15970	15970	15970	15970	0
164	20241204	170400	565556930	15970	15970	15970	15970	0
165	20241204	170300	565556930	15970	15970	15970	15970	0
166	20241204	170200	565556930	15970	15970	15970	15970	0
167	20241204	170100	565556930	15970	15970	15970	15970	0
168	20241204	170000	565556930	15970	15970	15970	15970	0
169	20241204	165900	565556930	15970	15970	15970	15970	0
170	20241204	165800	565556930	15970	15970	15970	15970	0
171	20241204	165700	565556930	15970	15970	15970	15970	0
172	20241204	165600	565556930	15970	15970	15970	15970	0
173	20241204	165500	565556930	15970	15970	15970	15970	0
174	20241204	165400	565556930	15970	15970	15970	15970	0
175	20241204	165300	565556930	15970	15970	15970	15970	0
176	20241204	165200	565556930	15970	15970	15970	15970	0
177	20241204	165100	565556930	15970	15970	15970	15970	0
178	20241204	165000	565556930	15970	15970	15970	15970	0
179	20241204	164900	565556930	15970	15970	15970	15970	0
180	20241204	164800	565556930	15970	15970	15970	15970	0
181	20241204	164700	565556930	15970	15970	15970	15970	0
182	20241204	164600	565556930	15970	15970	15970	15970	297
183	20241204	164500	565556930	15970	15970	15970	15970	0
184	20241204	164400	565556930	15970	15970	15970	15970	0
185	20241204	164300	565556930	15970	15970	15970	15970	0
186	20241204	164200	565556930	15970	15970	15970	15970	0
187	20241204	164100	565556930	15970	15970	15970	15970	0
188	20241204	164000	565556930	15970	15970	15970	15970	0
189	20241204	163900	565556930	15970	15970	15970	15970	0
190	20241204	163800	565556930	15970	15970	15970	15970	0
191	20241204	163700	565556930	15970	15970	15970	15970	0
192	20241204	163600	565556930	15970	15970	15970	15970	0
193	20241204	163500	565556930	15970	15970	15970	15970	0
194	20241204	163400	565556930	15970	15970	15970	15970	0
195	20241204	163300	565556930	15970	15970	15970	15970	0
196	20241204	163200	565556930	15970	15970	15970	15970	0
197	20241204	163100	565556930	15970	15970	15970	15970	0
198	20241204	163000	565556930	15970	15970	15970	15970	0
199	20241204	162900	565556930	15970	15970	15970	15970	0
200	20241204	162800	565556930	15970	15970	15970	15970	0
201	20241204	162700	565556930	15970	15970	15970	15970	0
202	20241204	162600	565556930	15970	15970	15970	15970	0
203	20241204	162500	565556930	15970	15970	15970	15970	0
204	20241204	162400	565556930	15970	15970	15970	15970	0
205	20241204	162300	565556930	15970	15970	15970	15970	0
206	20241204	162200	565556930	15970	15970	15970	15970	0
207	20241204	162100	565556930	15970	15970	15970	15970	0
208	20241204	162000	565556930	15970	15970	15970	15970	0
209	20241204	161900	565556930	15970	15970	15970	15970	0
210	20241204	161800	565556930	15970	15970	15970	15970	0
211	20241204	161700	565556930	15970	15970	15970	15970	0
212	20241204	161600	565556930	15970	15970	15970	15970	297
213	20241204	161500	565556930	15970	15970	15970	15970	0
214	20241204	161400	565556930	15970	15970	15970	15970	0
215	20241204	161300	565556930	15970	15970	15970	15970	0
216	20241204	161200	565556930	15970	15970	15970	15970	0
217	20241204	161100	565556930	15970	15970	15970	15970	0
218	20241204	161000	565556930	15970	15970	15970	15970	0
219	20241204	160900	565556930	15970	15970	15970	15970	0
220	20241204	160800	565556930	15970	15970	15970	15970	0
221	20241204	160700	565556930	15970	15970	15970	15970	0
222	20241204	160600	565556930	15970	15970	15970	15970	0
223	20241204	160500	565556930	15970	15970	15970	15970	0
224	20241204	160400	565556930	15970	15970	15970	15970	0
225	20241204	160300	565556930	15970	15970	15970	15970	0
226	20241204	160200	565556930	15970	15970	15970	15970	0
227	20241204	160100	565556930	15970	15970	15970	15970	0
228	20241204	160000	565556930	15970	15970	15970	15970	0
229	20241204	155900	565556930	15970	15970	15970	15970	0
230	20241204	155800	565556930	15970	15970	15970	15970	0
231	20241204	155700	565556930	15970	15970	15970	15970	0
232	20241204	155600	565556930	15970	15970	15970	15970	0
233	20241204	155500	565556930	15970	15970	15970	15970	0
234	20241204	155400	565556930	15970	15970	15970	15970	0
235	20241204	155300	565556930	15970	15970	15970	15970	0
236	20241204	155200	565556930	15970	15970	15970	15970	0
237	20241204	155100	565556930	15970	15970	15970	15970	0
238	20241204	155000	565556930	15970	15970	15970	15970	0
239	20241204	154900	565556930	15970	15970	15970	15970	0
240	20241204	154800	565556930	15970	15970	15970	15970	0
241	20241204	154700	565556930	15970	15970	15970	15970	0
242	20241204	154600	565556930	15970	15970	15970	15970	297
243	20241204	154500	565556930	15970	15970	15970	15970	0
244	20241204	154400	565556930	15970	15970	15970	15970	0
245	20241204	154300	565556930	15970	15970	15970	15970	0
246	20241204	154200	565556930	15970	15970	15970	15970	0
247	20241204	154100	565556930	15970	15970	15970	15970	0
248	20241204	154000	565556930	15970	15970	15970	15970	0
249	20241204	153900	565556930	15970	15970	15970	15970	0
250	20241204	153800	565556930	15970	15970	15970	15970	0
251	20241204	153700	565556930	15970	15970	15970	15970	0
252	20241204	153600	565556930	15970	15970	15970	15970	0
253	20241204	153500	565556930	15970	15970	15970	15970	0
254	20241204	153400	565556930	15970	15970	15970	15970	0
255	20241204	153300	565556930	15970	15970	15970	15970	0
256	20241204	153200	565556930	15970	15970	15970	15970	0
257	20241204	153100	565556930	15970	15970	15970	15970	0
258	20241204	153000	565556930	15970	15970	15970	15970	297
259	20241204	152900	560813840	15900	15900	15900	15900	0
260	20241204	152800	560813840	15900	15900	15900	15900	0
261	20241204	152700	560813840	15900	15900	15900	15900	0
262	20241204	152600	560813840	15900	15900	15900	15900	0
263	20241204	152500	560813840	15900	15900	15900	15900	0
264	20241204	152400	560813840	15900	15900	15900	15900	0
265	20241204	152300	560813840	15900	15900	15900	15900	0
266	20241204	152200	560813840	15900	15900	15900	15900	0
267	20241204	152100	560813840	15900	15900	15900	15900	0
268	20241204	152000	560813840	15900	15900	15900	15900	0
269	20241204	151900	560813840	15900	15800	15900	15790	99
270	20241204	151800	559246550	15790	15910	15910	15790	581
271	20241204	151700	550061910	15820	15840	15840	15820	122
272	20241204	151600	548131190	15850	15920	15930	15850	20
273	20241204	151500	547813580	15940	15940	15940	15940	0
274	20241204	151400	547813580	15940	15940	15940	15940	0
275	20241204	151300	547813580	15940	15940	15940	15940	1
276	20241204	151200	547797640	15940	15940	15940	15940	0
277	20241204	151100	547797640	15940	15880	15940	15880	201
278	20241204	151000	544605700	15880	15830	15880	15830	2
279	20241204	150900	544573990	15880	15880	15880	15880	0
280	20241204	150800	544573990	15880	15910	15920	15820	32
281	20241204	150700	544066210	15890	15890	15890	15890	12
282	20241204	150600	543875530	15890	15890	15890	15890	0
283	20241204	150500	543875530	15890	15890	15890	15890	45
284	20241204	150400	543160480	15890	15890	15890	15890	0
285	20241204	150300	543160480	15890	15840	15890	15810	444
286	20241204	150200	536136480	15910	15910	15910	15910	0
287	20241204	150100	536136480	15910	15880	15910	15880	2
288	20241204	150000	536104690	15830	15850	15850	15830	26
289	20241204	145900	535692990	15880	15880	15880	15880	78
290	20241204	145800	534454350	15840	15840	15840	15840	0
291	20241204	145700	534454350	15840	15840	15840	15840	26
292	20241204	145600	534042510	15840	15840	15840	15840	2
293	20241204	145500	534010830	15840	15840	15840	15840	0
294	20241204	145400	534010830	15840	15840	15840	15840	26
295	20241204	145300	533598990	15840	15840	15840	15840	1
296	20241204	145200	533583150	15820	15820	15820	15820	0
297	20241204	145100	533583150	15820	15830	15830	15820	26
298	20241204	145000	533171800	15820	15800	15820	15800	56
299	20241204	144900	532286400	15820	15820	15820	15820	0
300	20241204	144800	532286400	15820	15820	15820	15820	0
301	20241204	144700	532286400	15820	15820	15820	15820	209
302	20241204	144600	528980020	15790	15790	15790	15790	0
303	20241204	144500	528980020	15790	15760	15790	15760	487
304	20241204	144400	521292390	15720	15760	15760	15720	72
305	20241204	144300	520159800	15790	15790	15790	15790	0
306	20241204	144200	520159800	15790	15790	15790	15790	0
307	20241204	144100	520159800	15790	15790	15790	15790	5
308	20241204	144000	520080850	15790	15790	15790	15790	2
309	20241204	143900	520049270	15740	15750	15750	15740	29
310	20241204	143800	519592550	15750	15750	15750	15750	0
311	20241204	143700	519592550	15750	15750	15750	15750	400
312	20241204	143600	513292550	15730	15740	15740	15730	26
313	20241204	143500	512883560	15730	15730	15730	15730	0
314	20241204	143400	512883560	15730	15730	15730	15730	0
315	20241204	143300	512883560	15730	15730	15730	15730	26
316	20241204	143200	512474580	15720	15720	15720	15720	0
317	20241204	143100	512474580	15720	15720	15720	15720	41
318	20241204	143000	511830060	15720	15720	15720	15720	11
319	20241204	142900	511657140	15730	15730	15730	15730	26
320	20241204	142800	511248160	15780	15780	15780	15780	0
321	20241204	142700	511248160	15780	15780	15780	15780	0
322	20241204	142600	511248160	15780	15780	15780	15780	0
323	20241204	142500	511248160	15780	15780	15780	15780	0
324	20241204	142400	511248160	15780	15750	15780	15750	420
325	20241204	142300	504622860	15700	15700	15700	15700	26
326	20241204	142200	504214660	15710	15710	15710	15710	0
327	20241204	142100	504214660	15710	15710	15710	15710	96
328	20241204	142000	502706500	15710	15710	15710	15710	104
329	20241204	141900	501072660	15710	15710	15710	15710	26
330	20241204	141800	500664200	15680	15710	15710	15680	214
331	20241204	141700	497306880	15680	15680	15680	15680	11
332	20241204	141600	497134400	15690	15690	15690	15690	69
333	20241204	141500	496051790	15690	15690	15690	15690	0
334	20241204	141400	496051790	15690	15690	15690	15690	0
335	20241204	141300	496051790	15690	15690	15690	15690	210
336	20241204	141200	492756890	15690	15690	15690	15690	100
337	20241204	141100	491187890	15690	15700	15700	15690	35
338	20241204	141000	490638720	15690	15690	15690	15690	126
339	20241204	140900	488661780	15700	15700	15700	15700	2
340	20241204	140800	488630380	15700	15700	15700	15700	71
341	20241204	140700	487515680	15700	15700	15700	15700	26
342	20241204	140600	487107480	15700	15700	15700	15700	3
343	20241204	140500	487060380	15700	15700	15700	15700	0
344	20241204	140400	487060380	15700	15700	15700	15700	156
345	20241204	140300	484611180	15700	15700	15700	15700	2
346	20241204	140200	484579780	15700	15700	15700	15700	37
347	20241204	140100	483998880	15700	15700	15700	15700	47
348	20241204	140000	483260980	15700	15700	15700	15700	200
349	20241204	135900	480120980	15700	15700	15700	15700	100
350	20241204	135800	478550980	15700	15700	15700	15700	26
351	20241204	135700	478142780	15700	15700	15700	15700	10
352	20241204	135600	477985780	15700	15700	15700	15700	1
353	20241204	135500	477970080	15710	15720	15720	15710	225
354	20241204	135400	474434830	15710	15710	15710	15710	0
355	20241204	135300	474434830	15710	15710	15710	15710	0
356	20241204	135200	474434830	15710	15710	15710	15710	26
357	20241204	135100	474026370	15710	15710	15710	15710	0
358	20241204	135000	474026370	15710	15710	15710	15710	26
359	20241204	134900	473617910	15710	15710	15710	15710	0
360	20241204	134800	473617910	15710	15710	15710	15710	0
361	20241204	134700	473617910	15710	15710	15710	15710	26
362	20241204	134600	473209450	15710	15710	15710	15710	0
363	20241204	134500	473209450	15710	15710	15710	15710	0
364	20241204	134400	473209450	15710	15710	15710	15710	56
365	20241204	134300	472329690	15710	15710	15710	15710	26
366	20241204	134200	471921230	15720	15720	15720	15720	0
367	20241204	134100	471921230	15720	15720	15720	15720	0
368	20241204	134000	471921230	15720	15720	15720	15720	0
369	20241204	133900	471921230	15720	15680	15720	15680	195
370	20241204	133800	468858630	15680	15680	15680	15680	27
371	20241204	133700	468435270	15680	15680	15680	15680	0
372	20241204	133600	468435270	15680	15680	15680	15680	26
373	20241204	133500	468027590	15680	15680	15680	15680	26
374	20241204	133400	467619910	15680	15680	15680	15680	0
375	20241204	133300	467619910	15680	15680	15680	15680	0
376	20241204	133200	467619910	15680	15720	15720	15680	301
377	20241204	133100	462888230	15760	15720	15760	15720	91
378	20241204	133000	461454180	15710	15710	15710	15710	26
379	20241204	132900	461045720	15690	15700	15700	15690	356
380	20241204	132800	455457820	15720	15710	15720	15710	79
381	20241204	132700	454216660	15710	15710	15710	15710	0
382	20241204	132600	454216660	15710	15710	15710	15710	31
383	20241204	132500	453729650	15710	15720	15720	15710	45
384	20241204	132400	453022270	15720	15720	15720	15720	26
385	20241204	132300	452613550	15730	15730	15730	15730	0
386	20241204	132200	452613550	15730	15720	15730	15720	158
387	20241204	132100	450129760	15720	15740	15740	15720	98
388	20241204	132000	448588470	15750	15750	15750	15750	2
389	20241204	131900	448556970	15750	15750	15750	15750	1
390	20241204	131800	448541220	15730	15730	15730	15730	52
391	20241204	131700	447723260	15740	15740	15740	15740	0
392	20241204	131600	447723260	15740	15740	15740	15740	1
393	20241204	131500	447707520	15740	15740	15740	15740	31
394	20241204	131400	447219580	15760	15760	15760	15760	0
395	20241204	131300	447219580	15760	15760	15760	15760	1
396	20241204	131200	447203820	15760	15750	15760	15750	116
397	20241204	131100	445376520	15760	15760	15760	15760	264
398	20241204	131000	441215880	15770	15770	15780	15770	471
399	20241204	130900	433786210	15780	15780	15780	15780	22
400	20241204	130800	433439050	15790	15820	15820	15790	185
401	20241204	130700	430517380	15820	15790	15820	15790	27
402	20241204	130600	430091020	15800	15800	15800	15800	0
403	20241204	130500	430091020	15800	15800	15800	15800	0
404	20241204	130400	430091020	15800	15790	15800	15790	41
405	20241204	130300	429443370	15790	15790	15790	15790	1
406	20241204	130200	429427580	15810	15810	15810	15810	0
407	20241204	130100	429427580	15810	15810	15810	15810	10
408	20241204	130000	429269480	15820	15820	15820	15820	1
409	20241204	125900	429253660	15770	15770	15770	15770	0
410	20241204	125800	429253660	15770	15770	15770	15760	42
411	20241204	125700	428591580	15770	15770	15770	15770	10
412	20241204	125600	428433880	15780	15780	15780	15780	55
413	20241204	125500	427565980	15820	15820	15820	15820	6
414	20241204	125400	427471060	15820	15820	15820	15820	22
415	20241204	125300	427123020	15870	15870	15870	15870	0
416	20241204	125200	427123020	15870	15870	15870	15870	0
417	20241204	125100	427123020	15870	15870	15870	15870	0
418	20241204	125000	427123020	15870	15870	15870	15870	0
419	20241204	124900	427123020	15870	15870	15870	15870	1
420	20241204	124800	427107150	15770	15770	15770	15770	78
421	20241204	124700	425877090	15770	15770	15770	15770	100
422	20241204	124600	424300090	15780	15780	15780	15780	26
423	20241204	124500	423889810	15790	15790	15790	15790	0
424	20241204	124400	423889810	15790	15790	15790	15790	0
425	20241204	124300	423889810	15790	15790	15790	15790	2
426	20241204	124200	423858230	15780	15780	15800	15780	52
427	20241204	124100	423037530	15800	15800	15800	15800	0
428	20241204	124000	423037530	15800	15800	15800	15800	0
429	20241204	123900	423037530	15800	15800	15800	15800	0
430	20241204	123800	423037530	15800	15800	15800	15800	51
431	20241204	123700	422231730	15840	15840	15840	15840	0
432	20241204	123600	422231730	15840	15840	15840	15840	0
433	20241204	123500	422231730	15840	15830	15840	15830	3
434	20241204	123400	422184230	15780	15780	15780	15780	26
435	20241204	123300	421773950	15770	15770	15770	15770	0
436	20241204	123200	421773950	15770	15770	15770	15770	0
437	20241204	123100	421773950	15770	15790	15790	15770	15
438	20241204	123000	421537360	15880	15880	15880	15880	26
439	20241204	122900	421124480	15910	15910	15910	15910	0
440	20241204	122800	421124480	15910	15910	15910	15910	0
441	20241204	122700	421124480	15910	15880	15910	15880	90
442	20241204	122600	419694380	15790	15790	15790	15790	0
443	20241204	122500	419694380	15790	15790	15790	15790	26
444	20241204	122400	419283840	15790	15790	15790	15790	0
445	20241204	122300	419283840	15790	15790	15790	15790	0
446	20241204	122200	419283840	15790	15790	15790	15790	26
447	20241204	122100	418873300	15790	15790	15790	15790	0
448	20241204	122000	418873300	15790	15790	15790	15790	2
449	20241204	121900	418841720	15780	15770	15780	15770	52
450	20241204	121800	418021420	15770	15770	15770	15770	0
451	20241204	121700	418021420	15770	15770	15770	15770	0
452	20241204	121600	418021420	15770	15770	15770	15770	26
453	20241204	121500	417611400	15750	15790	15790	15750	71
454	20241204	121400	416492230	15980	15980	15980	15980	0
455	20241204	121300	416492230	15980	15790	15980	15790	39
456	20241204	121200	415875900	15800	15810	15810	15800	13
457	20241204	121100	415670480	15820	15820	15820	15820	1
458	20241204	121000	415654660	15830	15840	15840	15830	2
459	20241204	120900	415622990	15850	15850	15850	15850	10
460	20241204	120800	415464490	15860	15870	15870	15860	82
461	20241204	120700	414163820	15890	15890	15890	15890	0
462	20241204	120600	414163820	15890	15890	15890	15890	0
463	20241204	120500	414163820	15890	15900	15900	15890	8
464	20241204	120400	414036640	15910	15910	15910	15910	0
465	20241204	120300	414036640	15910	15910	15910	15910	1
466	20241204	120200	414020730	15880	15860	15880	15860	42
467	20241204	120100	413354470	15860	15860	15860	15860	10
468	20241204	120000	413195870	15860	15840	15860	15840	42
469	20241204	115900	412530210	15840	15840	15840	15830	28
470	20241204	115800	412086730	15840	15840	15840	15840	4
471	20241204	115700	412023370	15860	15860	15860	15860	0
472	20241204	115600	412023370	15860	15860	15860	15860	0
473	20241204	115500	412023370	15860	15860	15860	15860	5
474	20241204	115400	411944070	15860	15750	15860	15750	4
475	20241204	115300	411880960	15820	15740	15820	15740	40
476	20241204	115200	411248460	15790	15790	15790	15790	26
477	20241204	115100	410837920	15790	15810	15810	15790	22
478	20241204	115000	410490500	15830	15830	15830	15830	0
479	20241204	114900	410490500	15830	15830	15830	15830	0
480	20241204	114800	410490500	15830	15840	15840	15830	5
481	20241204	114700	410411340	15840	15840	15840	15840	6
482	20241204	114600	410316300	15840	15840	15840	15840	1
483	20241204	114500	410300460	15840	15840	15840	15840	7
484	20241204	114400	410189580	15680	15680	15680	15680	26
485	20241204	114300	409781900	15680	15680	15680	15680	10
486	20241204	114200	409625100	15670	15670	15670	15670	80
487	20241204	114100	408371500	15720	15720	15720	15720	105
488	20241204	114000	406720900	15720	15720	15720	15720	0
489	20241204	113900	406720900	15720	15720	15720	15720	0
490	20241204	113800	406720900	15720	15720	15720	15720	26
491	20241204	113700	406312180	15720	15710	15720	15710	115
492	20241204	113600	404504900	15720	15720	15720	15620	595
493	20241204	113500	395158320	15740	15740	15740	15730	1568
494	20241204	113400	370479020	15740	15740	15740	15740	0
495	20241204	113300	370479020	15740	15790	15790	15740	112
496	20241204	113200	368715300	15800	15800	15800	15800	51
497	20241204	113100	367909500	15810	15810	15810	15810	7
498	20241204	113000	367798830	15820	15820	15820	15820	0
499	20241204	112900	367798830	15820	15820	15820	15820	0
500	20241204	112800	367798830	15820	15820	15820	15820	26
501	20241204	112700	367387510	15810	15820	15820	15810	25
502	20241204	112600	366992230	15820	15820	15820	15820	1
503	20241204	112500	366976410	15850	15850	15850	15850	0
504	20241204	112400	366976410	15850	15850	15850	15850	40
505	20241204	112300	366342410	15860	15860	15860	15860	0
506	20241204	112200	366342410	15860	15860	15860	15860	0
507	20241204	112100	366342410	15860	15770	15860	15770	28
508	20241204	112000	365900720	15770	15770	15770	15720	756
509	20241204	111900	353999800	15770	15780	15780	15770	47
510	20241204	111800	353258360	15790	15810	15810	15790	31
511	20241204	111700	352768750	15800	15800	15800	15800	0
512	20241204	111600	352768750	15800	15800	15800	15800	60
513	20241204	111500	351820750	15860	15860	15860	15860	0
514	20241204	111400	351820750	15860	15860	15860	15860	0
515	20241204	111300	351820750	15860	15860	15860	15860	100
516	20241204	111200	350234750	15880	15880	15880	15880	0
517	20241204	111100	350234750	15880	15880	15880	15880	3
518	20241204	111000	350187110	15800	15800	15800	15800	19
519	20241204	110900	349886910	15800	15800	15800	15800	53
520	20241204	110800	349049510	15800	15800	15800	15800	0
521	20241204	110700	349049510	15800	15800	15800	15800	26
522	20241204	110600	348638710	15790	15790	15790	15790	0
523	20241204	110500	348638710	15790	15790	15790	15790	0
524	20241204	110400	348638710	15790	15790	15790	15790	26
525	20241204	110300	348228170	15790	15880	15880	15790	142
526	20241204	110200	345977510	15880	15880	15880	15880	120
527	20241204	110100	344071910	15880	15930	15930	15880	731
528	20241204	110000	332438410	16000	16000	16000	16000	10
529	20241204	105900	332278410	16010	16010	16010	16010	0
530	20241204	105800	332278410	16010	16010	16010	16010	0
531	20241204	105700	332278410	16010	16010	16010	16010	1
532	20241204	105600	332262400	15930	15920	15930	15920	81
533	20241204	105500	330972590	15920	15920	15920	15920	90
534	20241204	105400	329539790	15930	15930	15930	15930	6
535	20241204	105300	329444210	16000	16000	16000	16000	0
536	20241204	105200	329444210	16000	16000	16000	16000	0
537	20241204	105100	329444210	16000	16000	16000	16000	20
538	20241204	105000	329124210	16010	16010	16010	16010	0
539	20241204	104900	329124210	16010	16010	16010	16010	0
540	20241204	104800	329124210	16010	16000	16010	15950	507
541	20241204	104700	321012250	16010	16010	16010	16010	0
542	20241204	104600	321012250	16010	16010	16010	16010	0
543	20241204	104500	321012250	16010	16010	16010	16010	0
544	20241204	104400	321012250	16010	16010	16010	16010	0
545	20241204	104300	321012250	16010	15890	16010	15880	28
546	20241204	104200	320567340	15880	15880	15880	15880	4
547	20241204	104100	320503820	15890	15890	15890	15890	0
548	20241204	104000	320503820	15890	15890	15890	15890	32
549	20241204	103900	319995340	15890	15890	15890	15890	10
550	20241204	103800	319836440	15890	15900	15900	15890	30
551	20241204	103700	319359680	15890	15890	15890	15890	36
552	20241204	103600	318787640	15890	15890	15890	15890	14
553	20241204	103500	318565180	15890	15900	15970	15890	83
554	20241204	103400	317245510	15890	15920	15920	15890	983
555	20241204	103300	301617030	15920	15920	15920	15920	12
556	20241204	103200	301425990	16010	15940	16010	15920	246
557	20241204	103100	297503800	15940	15960	15960	15940	986
558	20241204	103000	281774270	15970	15970	15970	15970	1
559	20241204	102900	281758300	15960	15980	15980	15960	579
560	20241204	102800	272511920	15980	15980	15980	15980	0
561	20241204	102700	272511920	15980	16020	16020	15980	103
562	20241204	102600	270863060	16030	16030	16030	16030	10
563	20241204	102500	270702760	16030	16010	16030	16010	116
564	20241204	102400	268843800	16000	16030	16030	16000	11
565	20241204	102300	268667770	16030	16030	16030	16030	0
566	20241204	102200	268667770	16030	16030	16030	16030	0
567	20241204	102100	268667770	16030	16030	16030	16030	16
568	20241204	102000	268411290	16030	16030	16030	16030	126
569	20241204	101900	266391510	16030	16020	16030	16020	17
570	20241204	101800	266119020	16020	16040	16040	16000	616
571	20241204	101700	256260460	16050	16060	16060	16050	12
572	20241204	101600	256067750	16060	16120	16130	16060	11
573	20241204	101500	255890420	16140	16140	16140	16140	1
574	20241204	101400	255874280	16150	16150	16150	16150	105
575	20241204	101300	254178530	16150	16150	16150	16150	0
576	20241204	101200	254178530	16150	16150	16150	16150	1
577	20241204	101100	254162380	16200	16200	16200	16200	0
578	20241204	101000	254162380	16200	16200	16200	16200	0
579	20241204	100900	254162380	16200	16310	16310	16200	177
580	20241204	100800	251294870	16320	16320	16320	16320	0
581	20241204	100700	251294870	16320	16320	16320	16320	1
582	20241204	100600	251278550	16200	16200	16200	16200	0
583	20241204	100500	251278550	16200	16220	16220	16200	300
584	20241204	100400	246413750	16350	16350	16350	16350	0
585	20241204	100300	246413750	16350	16350	16350	16350	0
586	20241204	100200	246413750	16350	16250	16350	16250	5
587	20241204	100100	246332160	16250	16250	16250	16250	0
588	20241204	100000	246332160	16250	16250	16250	16250	59
589	20241204	095900	245373410	16250	16250	16250	16250	0
590	20241204	095800	245373410	16250	16260	16260	16250	940
591	20241204	095700	230098390	16260	16310	16310	16260	27
592	20241204	095600	229658220	16350	16350	16350	16350	0
593	20241204	095500	229658220	16350	16350	16350	16350	0
594	20241204	095400	229658220	16350	16330	16350	16330	190
595	20241204	095300	226552120	16250	16250	16250	16250	0
596	20241204	095200	226552120	16250	16140	16250	16140	127
597	20241204	095100	224491140	16110	16110	16110	16110	2
598	20241204	095000	224458920	16040	16040	16040	16040	0
599	20241204	094900	224458920	16040	16050	16050	16040	120
600	20241204	094800	222533920	16050	16030	16050	16030	23
601	20241204	094700	222165030	16000	16000	16000	16000	0
602	20241204	094600	222165030	16000	16000	16000	16000	0
603	20241204	094500	222165030	16000	16000	16000	15960	3191
604	20241204	094400	171228670	16000	16070	16070	16000	1196
605	20241204	094300	152079440	16070	16070	16070	16070	61
606	20241204	094200	151099170	16080	16080	16080	16080	641
607	20241204	094100	140791890	16080	16120	16120	16080	121
608	20241204	094000	138841980	16160	16160	16160	16160	0
609	20241204	093900	138841980	16160	16250	16250	16160	650
610	20241204	093800	128315740	16260	16290	16290	16260	256
611	20241204	093700	124148570	16290	16320	16320	16290	120
612	20241204	093600	122190230	16350	16350	16350	16350	0
613	20241204	093500	122190230	16350	16350	16350	16350	0
614	20241204	093400	122190230	16350	16350	16350	16350	0
615	20241204	093300	122190230	16350	16350	16350	16350	10
616	20241204	093200	122026730	16380	16380	16380	16380	0
617	20241204	093100	122026730	16380	16380	16380	16380	0
618	20241204	093000	122026730	16380	16380	16380	16380	1
619	20241204	092900	122010350	16440	16440	16440	16440	0
620	20241204	092800	122010350	16440	16440	16440	16440	0
621	20241204	092700	122010350	16440	16440	16440	16440	0
622	20241204	092600	122010350	16440	16310	16440	16310	857
623	20241204	092500	107933010	16310	16340	16340	16310	2
624	20241204	092400	107900360	16280	16280	16280	16280	0
625	20241204	092300	107900360	16280	16280	16280	16280	0
626	20241204	092200	107900360	16280	16330	16330	16280	50
627	20241204	092100	107086210	16280	16280	16280	16280	5
628	20241204	092000	107004810	16380	16380	16380	16380	0
629	20241204	091900	107004810	16380	16380	16380	16380	0
630	20241204	091800	107004810	16380	16380	16380	16380	86
631	20241204	091700	105596130	16350	16270	16350	16270	100
632	20241204	091600	103961210	16270	16290	16300	16270	905
633	20241204	091500	89225310	16300	16300	16300	16300	0
634	20241204	091400	89225310	16300	16300	16300	16300	0
635	20241204	091300	89225310	16300	16400	16400	16300	358
636	20241204	091200	83374110	16290	16300	16300	16290	100
637	20241204	091100	81744390	16290	16450	16450	16290	465
638	20241204	091000	74153640	16450	16400	16450	16380	324
639	20241204	090900	68833350	16400	16400	16400	16400	335
640	20241204	090800	63339350	16400	16430	16430	16260	309
641	20241204	090700	58272470	16420	16240	16420	16240	357
642	20241204	090600	52473530	16240	16290	16290	16240	280
643	20241204	090500	47923920	16240	16240	16240	16240	0
644	20241204	090400	47923920	16240	16360	16390	16240	150
645	20241204	090300	45469170	16360	16300	16360	16300	275
646	20241204	090200	40974780	16300	16260	16300	16260	340
647	20241204	090100	35439180	16240	16200	16240	16190	1078
648	20241204	090000	17968240	16210	16000	16210	16000	1123