KissMeData/107600/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201500	367443850	16610	16610	16610	16610	299
3	20241205	201400	367443850	16610	16610	16610	16610	0
4	20241205	201300	367443850	16610	16610	16610	16610	0
5	20241205	201200	367443850	16610	16610	16610	16610	0
6	20241205	201100	367443850	16610	16610	16610	16610	0
7	20241205	201000	367443850	16610	16610	16610	16610	0
8	20241205	200900	367443850	16610	16610	16610	16610	0
9	20241205	200800	367443850	16610	16610	16610	16610	0
10	20241205	200700	367443850	16610	16610	16610	16610	0
11	20241205	200600	367443850	16610	16610	16610	16610	0
12	20241205	200500	367443850	16610	16610	16610	16610	0
13	20241205	200400	367443850	16610	16610	16610	16610	0
14	20241205	200300	367443850	16610	16610	16610	16610	0
15	20241205	200200	367443850	16610	16610	16610	16610	0
16	20241205	200100	367443850	16610	16610	16610	16610	0
17	20241205	200000	367443850	16610	16610	16610	16610	0
18	20241205	195900	367443850	16610	16610	16610	16610	0
19	20241205	195800	367443850	16610	16610	16610	16610	0
20	20241205	195700	367443850	16610	16610	16610	16610	0
21	20241205	195600	367443850	16610	16610	16610	16610	0
22	20241205	195500	367443850	16610	16610	16610	16610	0
23	20241205	195400	367443850	16610	16610	16610	16610	0
24	20241205	195300	367443850	16610	16610	16610	16610	0
25	20241205	195200	367443850	16610	16610	16610	16610	0
26	20241205	195100	367443850	16610	16610	16610	16610	0
27	20241205	195000	367443850	16610	16610	16610	16610	0
28	20241205	194900	367443850	16610	16610	16610	16610	0
29	20241205	194800	367443850	16610	16610	16610	16610	0
30	20241205	194700	367443850	16610	16610	16610	16610	0
31	20241205	194600	367443850	16610	16610	16610	16610	0
32	20241205	194500	367443850	16610	16610	16610	16610	299
33	20241205	194400	367443850	16610	16610	16610	16610	0
34	20241205	194300	367443850	16610	16610	16610	16610	0
35	20241205	194200	367443850	16610	16610	16610	16610	0
36	20241205	194100	367443850	16610	16610	16610	16610	0
37	20241205	194000	367443850	16610	16610	16610	16610	0
38	20241205	193900	367443850	16610	16610	16610	16610	0
39	20241205	193800	367443850	16610	16610	16610	16610	0
40	20241205	193700	367443850	16610	16610	16610	16610	0
41	20241205	193600	367443850	16610	16610	16610	16610	0
42	20241205	193500	367443850	16610	16610	16610	16610	0
43	20241205	193400	367443850	16610	16610	16610	16610	0
44	20241205	193300	367443850	16610	16610	16610	16610	0
45	20241205	193200	367443850	16610	16610	16610	16610	0
46	20241205	193100	367443850	16610	16610	16610	16610	0
47	20241205	193000	367443850	16610	16610	16610	16610	0
48	20241205	192900	367443850	16610	16610	16610	16610	0
49	20241205	192800	367443850	16610	16610	16610	16610	0
50	20241205	192700	367443850	16610	16610	16610	16610	0
51	20241205	192600	367443850	16610	16610	16610	16610	0
52	20241205	192500	367443850	16610	16610	16610	16610	0
53	20241205	192400	367443850	16610	16610	16610	16610	0
54	20241205	192300	367443850	16610	16610	16610	16610	0
55	20241205	192200	367443850	16610	16610	16610	16610	0
56	20241205	192100	367443850	16610	16610	16610	16610	0
57	20241205	192000	367443850	16610	16610	16610	16610	0
58	20241205	191900	367443850	16610	16610	16610	16610	0
59	20241205	191800	367443850	16610	16610	16610	16610	0
60	20241205	191700	367443850	16610	16610	16610	16610	0
61	20241205	191600	367443850	16610	16610	16610	16610	0
62	20241205	191500	367443850	16610	16610	16610	16610	299
63	20241205	191400	367443850	16610	16610	16610	16610	0
64	20241205	191300	367443850	16610	16610	16610	16610	0
65	20241205	191200	367443850	16610	16610	16610	16610	0
66	20241205	191100	367443850	16610	16610	16610	16610	0
67	20241205	191000	367443850	16610	16610	16610	16610	0
68	20241205	190900	367443850	16610	16610	16610	16610	0
69	20241205	190800	367443850	16610	16610	16610	16610	0
70	20241205	190700	367443850	16610	16610	16610	16610	0
71	20241205	190600	367443850	16610	16610	16610	16610	0
72	20241205	190500	367443850	16610	16610	16610	16610	0
73	20241205	190400	367443850	16610	16610	16610	16610	0
74	20241205	190300	367443850	16610	16610	16610	16610	0
75	20241205	190200	367443850	16610	16610	16610	16610	0
76	20241205	190100	367443850	16610	16610	16610	16610	0
77	20241205	190000	367443850	16610	16610	16610	16610	0
78	20241205	185900	367443850	16610	16610	16610	16610	0
79	20241205	185800	367443850	16610	16610	16610	16610	0
80	20241205	185700	367443850	16610	16610	16610	16610	0
81	20241205	185600	367443850	16610	16610	16610	16610	0
82	20241205	185500	367443850	16610	16610	16610	16610	0
83	20241205	185400	367443850	16610	16610	16610	16610	0
84	20241205	185300	367443850	16610	16610	16610	16610	0
85	20241205	185200	367443850	16610	16610	16610	16610	0
86	20241205	185100	367443850	16610	16610	16610	16610	0
87	20241205	185000	367443850	16610	16610	16610	16610	0
88	20241205	184900	367443850	16610	16610	16610	16610	0
89	20241205	184800	367443850	16610	16610	16610	16610	0
90	20241205	184700	367443850	16610	16610	16610	16610	0
91	20241205	184600	367443850	16610	16610	16610	16610	0
92	20241205	184500	367443850	16610	16610	16610	16610	299
93	20241205	184400	367443850	16610	16610	16610	16610	0
94	20241205	184300	367443850	16610	16610	16610	16610	0
95	20241205	184200	367443850	16610	16610	16610	16610	0
96	20241205	184100	367443850	16610	16610	16610	16610	0
97	20241205	184000	367443850	16610	16610	16610	16610	0
98	20241205	183900	367443850	16610	16610	16610	16610	0
99	20241205	183800	367443850	16610	16610	16610	16610	0
100	20241205	183700	367443850	16610	16610	16610	16610	0
101	20241205	183600	367443850	16610	16610	16610	16610	0
102	20241205	183500	367443850	16610	16610	16610	16610	0
103	20241205	183400	367443850	16610	16610	16610	16610	0
104	20241205	183300	367443850	16610	16610	16610	16610	0
105	20241205	183200	367443850	16610	16610	16610	16610	0
106	20241205	183100	367443850	16610	16610	16610	16610	0
107	20241205	183000	367443850	16610	16610	16610	16610	0
108	20241205	182900	367443850	16610	16610	16610	16610	0
109	20241205	182800	367443850	16610	16610	16610	16610	0
110	20241205	182700	367443850	16610	16610	16610	16610	0
111	20241205	182600	367443850	16610	16610	16610	16610	0
112	20241205	182500	367443850	16610	16610	16610	16610	0
113	20241205	182400	367443850	16610	16610	16610	16610	0
114	20241205	182300	367443850	16610	16610	16610	16610	0
115	20241205	182200	367443850	16610	16610	16610	16610	0
116	20241205	182100	367443850	16610	16610	16610	16610	0
117	20241205	182000	367443850	16610	16610	16610	16610	0
118	20241205	181900	367443850	16610	16610	16610	16610	0
119	20241205	181800	367443850	16610	16610	16610	16610	0
120	20241205	181700	367443850	16610	16610	16610	16610	0
121	20241205	181600	367443850	16610	16610	16610	16610	0
122	20241205	181500	367443850	16610	16610	16610	16610	299
123	20241205	181400	367443850	16610	16610	16610	16610	0
124	20241205	181300	367443850	16610	16610	16610	16610	0
125	20241205	181200	367443850	16610	16610	16610	16610	0
126	20241205	181100	367443850	16610	16610	16610	16610	0
127	20241205	181000	367443850	16610	16610	16610	16610	0
128	20241205	180900	367443850	16610	16610	16610	16610	0
129	20241205	180800	367443850	16610	16610	16610	16610	0
130	20241205	180700	367443850	16610	16610	16610	16610	0
131	20241205	180600	367443850	16610	16610	16610	16610	0
132	20241205	180500	367443850	16610	16610	16610	16610	0
133	20241205	180400	367443850	16610	16610	16610	16610	0
134	20241205	180300	367443850	16610	16610	16610	16610	0
135	20241205	180200	367443850	16610	16610	16610	16610	0
136	20241205	180100	367443850	16610	16610	16610	16610	0
137	20241205	180000	367443850	16610	16610	16610	16610	0
138	20241205	175900	367443850	16610	16610	16610	16610	0
139	20241205	175800	367443850	16610	16610	16610	16610	0
140	20241205	175700	367443850	16610	16610	16610	16610	0
141	20241205	175600	367443850	16610	16610	16610	16610	0
142	20241205	175500	367443850	16610	16610	16610	16610	0
143	20241205	175400	367443850	16610	16610	16610	16610	0
144	20241205	175300	367443850	16610	16610	16610	16610	0
145	20241205	175200	367443850	16610	16610	16610	16610	0
146	20241205	175100	367443850	16610	16610	16610	16610	0
147	20241205	175000	367443850	16610	16610	16610	16610	0
148	20241205	174900	367443850	16610	16610	16610	16610	0
149	20241205	174800	367443850	16610	16610	16610	16610	0
150	20241205	174700	367443850	16610	16610	16610	16610	0
151	20241205	174600	367443850	16610	16610	16610	16610	0
152	20241205	174500	367443850	16610	16610	16610	16610	299
153	20241205	174400	367443850	16610	16610	16610	16610	0
154	20241205	174300	367443850	16610	16610	16610	16610	0
155	20241205	174200	367443850	16610	16610	16610	16610	0
156	20241205	174100	367443850	16610	16610	16610	16610	0
157	20241205	174000	367443850	16610	16610	16610	16610	0
158	20241205	173900	367443850	16610	16610	16610	16610	0
159	20241205	173800	367443850	16610	16610	16610	16610	0
160	20241205	173700	367443850	16610	16610	16610	16610	0
161	20241205	173600	367443850	16610	16610	16610	16610	0
162	20241205	173500	367443850	16610	16610	16610	16610	0
163	20241205	173400	367443850	16610	16610	16610	16610	0
164	20241205	173300	367443850	16610	16610	16610	16610	0
165	20241205	173200	367443850	16610	16610	16610	16610	0
166	20241205	173100	367443850	16610	16610	16610	16610	0
167	20241205	173000	367443850	16610	16610	16610	16610	0
168	20241205	172900	367443850	16610	16610	16610	16610	0
169	20241205	172800	367443850	16610	16610	16610	16610	0
170	20241205	172700	367443850	16610	16610	16610	16610	0
171	20241205	172600	367443850	16610	16610	16610	16610	0
172	20241205	172500	367443850	16610	16610	16610	16610	0
173	20241205	172400	367443850	16610	16610	16610	16610	0
174	20241205	172300	367443850	16610	16610	16610	16610	0
175	20241205	172200	367443850	16610	16610	16610	16610	0
176	20241205	172100	367443850	16610	16610	16610	16610	0
177	20241205	172000	367443850	16610	16610	16610	16610	0
178	20241205	171900	367443850	16610	16610	16610	16610	0
179	20241205	171800	367443850	16610	16610	16610	16610	0
180	20241205	171700	367443850	16610	16610	16610	16610	0
181	20241205	171600	367443850	16610	16610	16610	16610	0
182	20241205	171500	367443850	16610	16610	16610	16610	299
183	20241205	171400	367443850	16610	16610	16610	16610	0
184	20241205	171300	367443850	16610	16610	16610	16610	0
185	20241205	171200	367443850	16610	16610	16610	16610	0
186	20241205	171100	367443850	16610	16610	16610	16610	0
187	20241205	171000	367443850	16610	16610	16610	16610	0
188	20241205	170900	367443850	16610	16610	16610	16610	0
189	20241205	170800	367443850	16610	16610	16610	16610	0
190	20241205	170700	367443850	16610	16610	16610	16610	0
191	20241205	170600	367443850	16610	16610	16610	16610	0
192	20241205	170500	367443850	16610	16610	16610	16610	0
193	20241205	170400	367443850	16610	16610	16610	16610	0
194	20241205	170300	367443850	16610	16610	16610	16610	0
195	20241205	170200	367443850	16610	16610	16610	16610	0
196	20241205	170100	367443850	16610	16610	16610	16610	0
197	20241205	170000	367443850	16610	16610	16610	16610	0
198	20241205	165900	367443850	16610	16610	16610	16610	0
199	20241205	165800	367443850	16610	16610	16610	16610	0
200	20241205	165700	367443850	16610	16610	16610	16610	0
201	20241205	165600	367443850	16610	16610	16610	16610	0
202	20241205	165500	367443850	16610	16610	16610	16610	0
203	20241205	165400	367443850	16610	16610	16610	16610	0
204	20241205	165300	367443850	16610	16610	16610	16610	0
205	20241205	165200	367443850	16610	16610	16610	16610	0
206	20241205	165100	367443850	16610	16610	16610	16610	0
207	20241205	165000	367443850	16610	16610	16610	16610	0
208	20241205	164900	367443850	16610	16610	16610	16610	0
209	20241205	164800	367443850	16610	16610	16610	16610	0
210	20241205	164700	367443850	16610	16610	16610	16610	0
211	20241205	164600	367443850	16610	16610	16610	16610	0
212	20241205	164500	367443850	16610	16610	16610	16610	299
213	20241205	164400	367443850	16610	16610	16610	16610	0
214	20241205	164300	367443850	16610	16610	16610	16610	0
215	20241205	164200	367443850	16610	16610	16610	16610	0
216	20241205	164100	367443850	16610	16610	16610	16610	0
217	20241205	164000	367443850	16610	16610	16610	16610	0
218	20241205	163900	367443850	16610	16610	16610	16610	0
219	20241205	163800	367443850	16610	16610	16610	16610	0
220	20241205	163700	367443850	16610	16610	16610	16610	0
221	20241205	163600	367443850	16610	16610	16610	16610	0
222	20241205	163500	367443850	16610	16610	16610	16610	0
223	20241205	163400	367443850	16610	16610	16610	16610	0
224	20241205	163300	367443850	16610	16610	16610	16610	0
225	20241205	163200	367443850	16610	16610	16610	16610	0
226	20241205	163100	367443850	16610	16610	16610	16610	0
227	20241205	163000	367443850	16610	16610	16610	16610	0
228	20241205	162900	367443850	16610	16610	16610	16610	0
229	20241205	162800	367443850	16610	16610	16610	16610	0
230	20241205	162700	367443850	16610	16610	16610	16610	0
231	20241205	162600	367443850	16610	16610	16610	16610	0
232	20241205	162500	367443850	16610	16610	16610	16610	0
233	20241205	162400	367443850	16610	16610	16610	16610	0
234	20241205	162300	367443850	16610	16610	16610	16610	0
235	20241205	162200	367443850	16610	16610	16610	16610	0
236	20241205	162100	367443850	16610	16610	16610	16610	0
237	20241205	162000	367443850	16610	16610	16610	16610	0
238	20241205	161900	367443850	16610	16610	16610	16610	0
239	20241205	161800	367443850	16610	16610	16610	16610	0
240	20241205	161700	367443850	16610	16610	16610	16610	0
241	20241205	161600	367443850	16610	16610	16610	16610	0
242	20241205	161500	367443850	16610	16610	16610	16610	299
243	20241205	161400	367443850	16610	16610	16610	16610	0
244	20241205	161300	367443850	16610	16610	16610	16610	0
245	20241205	161200	367443850	16610	16610	16610	16610	0
246	20241205	161100	367443850	16610	16610	16610	16610	0
247	20241205	161000	367443850	16610	16610	16610	16610	0
248	20241205	160900	367443850	16610	16610	16610	16610	0
249	20241205	160800	367443850	16610	16610	16610	16610	0
250	20241205	160700	367443850	16610	16610	16610	16610	0
251	20241205	160600	367443850	16610	16610	16610	16610	0
252	20241205	160500	367443850	16610	16610	16610	16610	0
253	20241205	160400	367443850	16610	16610	16610	16610	0
254	20241205	160300	367443850	16610	16610	16610	16610	0
255	20241205	160200	367443850	16610	16610	16610	16610	0
256	20241205	160100	367443850	16610	16610	16610	16610	0
257	20241205	160000	367443850	16610	16610	16610	16610	0
258	20241205	155900	367443850	16610	16610	16610	16610	0
259	20241205	155800	367443850	16610	16610	16610	16610	0
260	20241205	155700	367443850	16610	16610	16610	16610	0
261	20241205	155600	367443850	16610	16610	16610	16610	0
262	20241205	155500	367443850	16610	16610	16610	16610	0
263	20241205	155400	367443850	16610	16610	16610	16610	0
264	20241205	155300	367443850	16610	16610	16610	16610	0
265	20241205	155200	367443850	16610	16610	16610	16610	0
266	20241205	155100	367443850	16610	16610	16610	16610	0
267	20241205	155000	367443850	16610	16610	16610	16610	0
268	20241205	154900	367443850	16610	16610	16610	16610	0
269	20241205	154800	367443850	16610	16610	16610	16610	0
270	20241205	154700	367443850	16610	16610	16610	16610	0
271	20241205	154600	367443850	16610	16610	16610	16610	0
272	20241205	154500	367443850	16610	16610	16610	16610	299
273	20241205	154400	367443850	16610	16610	16610	16610	0
274	20241205	154300	367443850	16610	16610	16610	16610	0
275	20241205	154200	367443850	16610	16610	16610	16610	0
276	20241205	154100	367443850	16610	16610	16610	16610	0
277	20241205	154000	367443850	16610	16610	16610	16610	0
278	20241205	153900	367443850	16610	16610	16610	16610	0
279	20241205	153800	367443850	16610	16610	16610	16610	0
280	20241205	153700	367443850	16610	16610	16610	16610	0
281	20241205	153600	367443850	16610	16610	16610	16610	0
282	20241205	153500	367443850	16610	16610	16610	16610	0
283	20241205	153400	367443850	16610	16610	16610	16610	0
284	20241205	153300	367443850	16610	16610	16610	16610	0
285	20241205	153200	367443850	16610	16610	16610	16610	0
286	20241205	153100	367443850	16610	16610	16610	16610	0
287	20241205	153000	367443850	16610	16610	16610	16610	299
288	20241205	152900	362477460	16620	16620	16620	16620	0
289	20241205	152800	362477460	16620	16620	16620	16620	0
290	20241205	152700	362477460	16620	16620	16620	16620	0
291	20241205	152600	362477460	16620	16620	16620	16620	0
292	20241205	152500	362477460	16620	16620	16620	16620	0
293	20241205	152400	362477460	16620	16620	16620	16620	0
294	20241205	152300	362477460	16620	16620	16620	16620	0
295	20241205	152200	362477460	16620	16620	16620	16620	0
296	20241205	152100	362477460	16620	16620	16620	16620	0
297	20241205	152000	362477460	16620	16620	16620	16620	0
298	20241205	151900	362477460	16620	16640	16640	16610	1546
299	20241205	151800	336785270	16640	16650	16650	16640	81
300	20241205	151700	335436910	16650	16650	16650	16640	134
301	20241205	151600	333206010	16660	16660	16660	16660	53
302	20241205	151500	332323030	16660	16670	16670	16660	44
303	20241205	151400	331589980	16670	16670	16670	16670	0
304	20241205	151300	331589980	16670	16670	16670	16670	0
305	20241205	151200	331589980	16670	16680	16680	16670	8
306	20241205	151100	331456550	16660	16660	16660	16660	0
307	20241205	151000	331456550	16660	16660	16660	16660	0
308	20241205	150900	331456550	16660	16660	16660	16660	0
309	20241205	150800	331456550	16660	16660	16660	16660	0
310	20241205	150700	331456550	16660	16660	16660	16660	9
311	20241205	150600	331306610	16690	16690	16690	16690	6
312	20241205	150500	331206470	16690	16690	16690	16690	12
313	20241205	150400	331006190	16690	16690	16690	16690	0
314	20241205	150300	331006190	16690	16690	16690	16690	4
315	20241205	150200	330939430	16690	16690	16690	16690	1
316	20241205	150100	330922740	16680	16680	16680	16680	0
317	20241205	150000	330922740	16680	16670	16680	16670	45
318	20241205	145900	330172490	16650	16650	16650	16640	33
319	20241205	145800	329623100	16650	16650	16650	16650	2
320	20241205	145700	329589800	16650	16650	16650	16650	20
321	20241205	145600	329256800	16650	16650	16650	16650	20
322	20241205	145500	328923800	16650	16650	16650	16650	39
323	20241205	145400	328274450	16650	16670	16670	16650	21
324	20241205	145300	327924400	16650	16660	16660	16650	16
325	20241205	145200	327657950	16660	16660	16660	16660	174
326	20241205	145100	324759110	16690	16690	16690	16660	140
327	20241205	145000	322423410	16660	16670	16670	16660	231
328	20241205	144900	318574940	16690	16690	16690	16690	0
329	20241205	144800	318574940	16690	16690	16690	16690	200
330	20241205	144700	315236940	16660	16660	16660	16660	174
331	20241205	144600	312338100	16660	16670	16670	16660	149
332	20241205	144500	309855740	16690	16690	16690	16660	732
333	20241205	144400	297651930	16700	16700	16700	16700	0
334	20241205	144300	297651930	16700	16700	16700	16700	1
335	20241205	144200	297635230	16700	16700	16700	16700	0
336	20241205	144100	297635230	16700	16700	16700	16700	0
337	20241205	144000	297635230	16700	16700	16700	16700	0
338	20241205	143900	297635230	16700	16700	16700	16700	2
339	20241205	143800	297601830	16700	16700	16790	16690	288
340	20241205	143700	292792750	16710	16720	16720	16710	183
341	20241205	143600	289734000	16790	16720	16790	16720	21
342	20241205	143500	289382810	16790	16790	16790	16790	30
343	20241205	143400	288879110	16730	16740	16740	16730	65
344	20241205	143300	287791590	16740	16740	16740	16740	0
345	20241205	143200	287791590	16740	16740	16740	16740	0
346	20241205	143100	287791590	16740	16740	16740	16740	0
347	20241205	143000	287791590	16740	16740	16740	16740	3
348	20241205	142900	287741370	16740	16750	16750	16740	84
349	20241205	142800	286334570	16800	16800	16800	16800	1
350	20241205	142700	286317770	16750	16750	16750	16750	0
351	20241205	142600	286317770	16750	16800	16800	16750	193
352	20241205	142500	283080870	16760	16760	16760	16760	0
353	20241205	142400	283080870	16760	16760	16760	16760	0
354	20241205	142300	283080870	16760	16760	16760	16760	0
355	20241205	142200	283080870	16760	16770	16770	16760	45
356	20241205	142100	282326660	16810	16810	16810	16810	11
357	20241205	142000	282141750	16770	16770	16770	16770	0
358	20241205	141900	282141750	16770	16770	16770	16770	0
359	20241205	141800	282141750	16770	16780	16780	16770	97
360	20241205	141700	280514240	16780	16780	16780	16780	0
361	20241205	141600	280514240	16780	16780	16780	16780	50
362	20241205	141500	279675240	16780	16810	16810	16780	102
363	20241205	141400	277962770	16810	16810	16810	16810	0
364	20241205	141300	277962770	16810	16810	16810	16810	12
365	20241205	141200	277761050	16810	16810	16810	16810	0
366	20241205	141100	277761050	16810	16810	16810	16810	0
367	20241205	141000	277761050	16810	16810	16810	16810	30
368	20241205	140900	277256750	16810	16810	16810	16810	112
369	20241205	140800	275374030	16810	16810	16810	16810	160
370	20241205	140700	272684430	16810	16810	16810	16810	40
371	20241205	140600	272012030	16810	16780	16810	16780	71
372	20241205	140500	270820350	16780	16800	16800	16780	478
373	20241205	140400	262790350	16810	16810	16810	16810	21
374	20241205	140300	262437340	16810	16810	16810	16810	0
375	20241205	140200	262437340	16810	16810	16810	16810	0
376	20241205	140100	262437340	16810	16810	16810	16810	107
377	20241205	140000	260638670	16810	16810	16810	16810	145
378	20241205	135900	258201220	16820	16820	16820	16820	213
379	20241205	135800	254618560	16820	16830	16830	16810	293
380	20241205	135700	249690310	16830	16830	16830	16830	15
381	20241205	135600	249437860	16800	16800	16800	16800	0
382	20241205	135500	249437860	16800	16810	16810	16800	2
383	20241205	135400	249404250	16800	16800	16800	16800	0
384	20241205	135300	249404250	16800	16800	16800	16800	0
385	20241205	135200	249404250	16800	16800	16800	16800	0
386	20241205	135100	249404250	16800	16800	16800	16800	0
387	20241205	135000	249404250	16800	16800	16800	16800	0
388	20241205	134900	249404250	16800	16800	16800	16800	0
389	20241205	134800	249404250	16800	16800	16800	16800	0
390	20241205	134700	249404250	16800	16800	16800	16800	0
391	20241205	134600	249404250	16800	16800	16800	16800	0
392	20241205	134500	249404250	16800	16800	16800	16800	0
393	20241205	134400	249404250	16800	16800	16800	16800	0
394	20241205	134300	249404250	16800	16800	16800	16800	0
395	20241205	134200	249404250	16800	16800	16800	16800	2
396	20241205	134100	249370650	16830	16830	16830	16830	0
397	20241205	134000	249370650	16830	16830	16830	16830	0
398	20241205	133900	249370650	16830	16830	16830	16830	0
399	20241205	133800	249370650	16830	16830	16830	16780	434
400	20241205	133700	242067280	16830	16830	16830	16830	0
401	20241205	133600	242067280	16830	16830	16830	16830	0
402	20241205	133500	242067280	16830	16830	16830	16830	0
403	20241205	133400	242067280	16830	16830	16830	16830	0
404	20241205	133300	242067280	16830	16830	16830	16830	7
405	20241205	133200	241949470	16840	16840	16840	16840	0
406	20241205	133100	241949470	16840	16840	16840	16840	0
407	20241205	133000	241949470	16840	16880	16880	16830	88
408	20241205	132900	240467550	16830	16830	16830	16830	0
409	20241205	132800	240467550	16830	16830	16830	16830	0
410	20241205	132700	240467550	16830	16830	16830	16830	0
411	20241205	132600	240467550	16830	16830	16830	16830	0
412	20241205	132500	240467550	16830	16830	16830	16830	3
413	20241205	132400	240417060	16780	16780	16780	16780	0
414	20241205	132300	240417060	16780	16780	16780	16780	0
415	20241205	132200	240417060	16780	16780	16780	16780	0
416	20241205	132100	240417060	16780	16780	16780	16780	354
417	20241205	132000	234476940	16750	16780	16780	16750	151
418	20241205	131900	231943260	16780	16780	16780	16780	29
419	20241205	131800	231456640	16800	16800	16800	16800	0
420	20241205	131700	231456640	16800	16800	16800	16800	1
421	20241205	131600	231439840	16800	16760	16800	16760	40
422	20241205	131500	230769360	16800	16800	16800	16800	4
423	20241205	131400	230702160	16840	16840	16840	16840	2
424	20241205	131300	230668480	16840	16840	16840	16840	0
425	20241205	131200	230668480	16840	16840	16840	16840	1
426	20241205	131100	230651640	16800	16800	16800	16800	88
427	20241205	131000	229173240	16850	16850	16850	16850	0
428	20241205	130900	229173240	16850	16850	16850	16850	0
429	20241205	130800	229173240	16850	16850	16850	16850	0
430	20241205	130700	229173240	16850	16850	16850	16850	0
431	20241205	130600	229173240	16850	16850	16850	16850	300
432	20241205	130500	224118240	16800	16820	16820	16800	50
433	20241205	130400	223278020	16850	16870	16870	16850	129
434	20241205	130300	221104110	16880	16900	16900	16880	114
435	20241205	130200	219178410	16900	16900	16900	16900	0
436	20241205	130100	219178410	16900	16930	16930	16900	278
437	20241205	130000	214476800	17020	17020	17020	17020	0
438	20241205	125900	214476800	17020	17020	17020	17020	0
439	20241205	125800	214476800	17020	17020	17020	17020	0
440	20241205	125700	214476800	17020	17020	17020	17020	2
441	20241205	125600	214442760	16930	16930	16930	16930	0
442	20241205	125500	214442760	16930	16930	16930	16930	46
443	20241205	125400	213663980	17030	17030	17030	17030	1
444	20241205	125300	213646950	16930	16990	16990	16930	230
445	20241205	125200	209739850	17030	17030	17030	17030	1
446	20241205	125100	209722820	16980	16980	16980	16980	0
447	20241205	125000	209722820	16980	16980	16980	16980	0
448	20241205	124900	209722820	16980	16980	16980	16980	1
449	20241205	124800	209705840	16980	16980	16980	16980	0
450	20241205	124700	209705840	16980	16980	16980	16980	0
451	20241205	124600	209705840	16980	16980	16980	16980	0
452	20241205	124500	209705840	16980	16980	16980	16980	10
453	20241205	124400	209536040	17030	17030	17030	17030	0
454	20241205	124300	209536040	17030	17030	17030	17030	0
455	20241205	124200	209536040	17030	17030	17030	17030	0
456	20241205	124100	209536040	17030	17030	17030	17030	0
457	20241205	124000	209536040	17030	17030	17030	17030	1
458	20241205	123900	209519010	16930	16930	16930	16930	0
459	20241205	123800	209519010	16930	16930	16930	16930	0
460	20241205	123700	209519010	16930	16930	16930	16930	1
461	20241205	123600	209502080	17030	17030	17030	17030	0
462	20241205	123500	209502080	17030	17030	17030	17030	300
463	20241205	123400	204393080	16930	16930	16930	16930	0
464	20241205	123300	204393080	16930	16930	16930	16930	0
465	20241205	123200	204393080	16930	16930	16930	16930	0
466	20241205	123100	204393080	16930	16930	16930	16930	1
467	20241205	123000	204376150	16930	16950	16950	16930	329
468	20241205	122900	198799860	16980	16980	16980	16980	0
469	20241205	122800	198799860	16980	16980	16980	16980	0
470	20241205	122700	198799860	16980	16980	16980	16980	0
471	20241205	122600	198799860	16980	16980	16980	16980	0
472	20241205	122500	198799860	16980	16980	16980	16980	0
473	20241205	122400	198799860	16980	16980	16980	16980	0
474	20241205	122300	198799860	16980	17000	17000	16980	62
475	20241205	122200	197746040	17010	17010	17010	17010	46
476	20241205	122100	196963580	17070	17070	17070	17070	60
477	20241205	122000	195939380	17070	17070	17070	17070	1
478	20241205	121900	195922310	17090	17090	17090	17090	0
479	20241205	121800	195922310	17090	17090	17090	17090	0
480	20241205	121700	195922310	17090	17090	17090	17090	166
481	20241205	121600	193085370	17130	17130	17130	17130	0
482	20241205	121500	193085370	17130	17050	17130	17050	3
483	20241205	121400	193034080	17040	17040	17040	17040	0
484	20241205	121300	193034080	17040	17040	17040	17040	243
485	20241205	121200	188893360	17040	17040	17040	17040	0
486	20241205	121100	188893360	17040	17050	17050	17040	101
487	20241205	121000	187171320	17050	17050	17050	17050	0
488	20241205	120900	187171320	17050	17050	17050	17050	0
489	20241205	120800	187171320	17050	17050	17050	17050	0
490	20241205	120700	187171320	17050	17050	17050	17050	0
491	20241205	120600	187171320	17050	17050	17050	17050	0
492	20241205	120500	187171320	17050	17050	17050	17050	0
493	20241205	120400	187171320	17050	17050	17050	17050	0
494	20241205	120300	187171320	17050	17050	17050	17050	0
495	20241205	120200	187171320	17050	17050	17050	17050	15
496	20241205	120100	186915570	17050	17050	17050	17050	0
497	20241205	120000	186915570	17050	17050	17050	17050	0
498	20241205	115900	186915570	17050	17050	17050	17050	0
499	20241205	115800	186915570	17050	17050	17050	17050	0
500	20241205	115700	186915570	17050	17050	17050	17050	0
501	20241205	115600	186915570	17050	17050	17050	17050	0
502	20241205	115500	186915570	17050	17050	17050	17050	0
503	20241205	115400	186915570	17050	17050	17050	17050	0
504	20241205	115300	186915570	17050	17050	17050	17050	5
505	20241205	115200	186830320	17070	17070	17070	17070	0
506	20241205	115100	186830320	17070	17070	17070	17070	0
507	20241205	115000	186830320	17070	17070	17070	17070	0
508	20241205	114900	186830320	17070	17070	17070	17070	0
509	20241205	114800	186830320	17070	17070	17070	17070	0
510	20241205	114700	186830320	17070	17070	17070	17070	0
511	20241205	114600	186830320	17070	17070	17070	17070	0
512	20241205	114500	186830320	17070	17070	17070	17070	100
513	20241205	114400	185123320	17070	17080	17090	17070	1346
514	20241205	114300	162133810	17070	17070	17070	17070	103
515	20241205	114200	160375600	17050	17050	17050	17050	0
516	20241205	114100	160375600	17050	17050	17050	17050	49
517	20241205	114000	159540150	17050	17050	17050	17050	10
518	20241205	113900	159369650	17050	17050	17050	17050	0
519	20241205	113800	159369650	17050	17070	17070	17050	110
520	20241205	113700	157492150	17070	17070	17070	17070	0
521	20241205	113600	157492150	17070	17070	17070	17070	0
522	20241205	113500	157492150	17070	17070	17070	17070	0
523	20241205	113400	157492150	17070	17070	17070	17070	0
524	20241205	113300	157492150	17070	17070	17070	17070	0
525	20241205	113200	157492150	17070	17070	17070	17070	0
526	20241205	113100	157492150	17070	17070	17070	17070	100
527	20241205	113000	155785150	17050	17050	17050	17050	105
528	20241205	112900	153994900	17050	17050	17050	17050	5
529	20241205	112800	153909650	17070	17070	17070	17070	0
530	20241205	112700	153909650	17070	17070	17070	17070	0
531	20241205	112600	153909650	17070	17070	17070	17070	0
532	20241205	112500	153909650	17070	17070	17070	17070	120
533	20241205	112400	151861250	17070	17070	17070	17070	50
534	20241205	112300	151007750	17070	17050	17070	17050	160
535	20241205	112200	148278550	17050	17050	17050	17050	0
536	20241205	112100	148278550	17050	17050	17050	17050	0
537	20241205	112000	148278550	17050	17050	17050	17050	0
538	20241205	111900	148278550	17050	17080	17080	17050	388
539	20241205	111800	141652050	17090	17090	17090	17090	0
540	20241205	111700	141652050	17090	17090	17090	17090	4
541	20241205	111600	141583690	17080	17080	17080	17080	0
542	20241205	111500	141583690	17080	17080	17080	17080	2
543	20241205	111400	141549530	17090	17090	17090	17090	1
544	20241205	111300	141532440	17090	17080	17090	17040	155
545	20241205	111200	138885150	17090	17090	17090	17090	0
546	20241205	111100	138885150	17090	17090	17090	17090	0
547	20241205	111000	138885150	17090	17090	17090	17090	1
548	20241205	110900	138868060	17090	17090	17090	17090	0
549	20241205	110800	138868060	17090	17090	17090	17090	0
550	20241205	110700	138868060	17090	17090	17090	17090	0
551	20241205	110600	138868060	17090	17090	17090	17090	0
552	20241205	110500	138868060	17090	17090	17090	17090	0
553	20241205	110400	138868060	17090	17090	17090	17090	0
554	20241205	110300	138868060	17090	17090	17090	17090	0
555	20241205	110200	138868060	17090	17090	17090	17090	0
556	20241205	110100	138868060	17090	17090	17090	17090	0
557	20241205	110000	138868060	17090	17090	17090	17090	0
558	20241205	105900	138868060	17090	17090	17090	17090	30
559	20241205	105800	138355360	17080	17080	17080	17080	0
560	20241205	105700	138355360	17080	17080	17080	17080	0
561	20241205	105600	138355360	17080	17080	17080	17080	0
562	20241205	105500	138355360	17080	17080	17080	17080	50
563	20241205	105400	137501360	17090	17090	17090	17090	2
564	20241205	105300	137467180	17130	17130	17130	17130	0
565	20241205	105200	137467180	17130	17130	17130	17130	0
566	20241205	105100	137467180	17130	17130	17130	17130	1
567	20241205	105000	137450050	17020	17020	17020	17020	2
568	20241205	104900	137416010	17100	17100	17100	17100	6
569	20241205	104800	137313410	17180	17180	17180	17180	0
570	20241205	104700	137313410	17180	17180	17180	17180	0
571	20241205	104600	137313410	17180	17180	17180	17180	0
572	20241205	104500	137313410	17180	17170	17180	17170	50
573	20241205	104400	136454720	17180	17180	17180	17180	0
574	20241205	104300	136454720	17180	17180	17180	17180	0
575	20241205	104200	136454720	17180	17180	17180	17180	0
576	20241205	104100	136454720	17180	17100	17180	17100	31
577	20241205	104000	135924540	17180	17180	17180	17180	0
578	20241205	103900	135924540	17180	17180	17180	17180	17
579	20241205	103800	135632480	17100	17100	17100	17100	0
580	20241205	103700	135632480	17100	17100	17100	17100	0
581	20241205	103600	135632480	17100	17100	17100	17100	0
582	20241205	103500	135632480	17100	17100	17100	17100	100
583	20241205	103400	133922480	17100	17100	17100	17100	0
584	20241205	103300	133922480	17100	17100	17100	17100	0
585	20241205	103200	133922480	17100	16980	17100	16980	1414
586	20241205	103100	109891810	16980	16960	16980	16960	396
587	20241205	103000	103171910	16960	16950	16960	16950	2
588	20241205	102900	103138000	16900	16900	16900	16900	0
589	20241205	102800	103138000	16900	16900	16900	16900	0
590	20241205	102700	103138000	16900	16900	16900	16900	0
591	20241205	102600	103138000	16900	16900	16900	16900	1
592	20241205	102500	103121100	16900	16900	16900	16900	0
593	20241205	102400	103121100	16900	16900	16900	16900	8
594	20241205	102300	102985900	16950	16950	16950	16950	0
595	20241205	102200	102985900	16950	16950	16950	16950	0
596	20241205	102100	102985900	16950	16950	16950	16950	0
597	20241205	102000	102985900	16950	16950	16950	16950	2
598	20241205	101900	102952000	16950	16950	16950	16950	0
599	20241205	101800	102952000	16950	16950	16950	16950	0
600	20241205	101700	102952000	16950	16950	16950	16950	0
601	20241205	101600	102952000	16950	16950	16950	16950	0
602	20241205	101500	102952000	16950	16940	16950	16940	141
603	20241205	101400	100562860	16930	16930	16930	16930	0
604	20241205	101300	100562860	16930	16850	16930	16850	24
605	20241205	101200	100156910	16860	16860	16860	16860	0
606	20241205	101100	100156910	16860	16860	16860	16860	8
607	20241205	101000	100022030	16900	16900	16900	16900	0
608	20241205	100900	100022030	16900	16900	16900	16900	0
609	20241205	100800	100022030	16900	16900	16900	16900	35
610	20241205	100700	99430530	16900	16900	16900	16900	0
611	20241205	100600	99430530	16900	16850	16900	16850	101
612	20241205	100500	97728630	16850	16900	16900	16850	5
613	20241205	100400	97644330	16900	16900	16900	16900	0
614	20241205	100300	97644330	16900	16850	16930	16850	12
615	20241205	100200	97442000	16850	16860	16860	16850	97
616	20241205	100100	95806980	16860	16860	16860	16860	57
617	20241205	100000	94845960	16860	16860	16860	16860	56
618	20241205	095900	93901800	16860	16860	16860	16860	1
619	20241205	095800	93884940	16900	16900	16900	16900	153
620	20241205	095700	91299240	16900	16910	16910	16900	29
621	20241205	095600	90809090	16900	16950	16950	16900	717
622	20241205	095500	78691740	16900	16900	16950	16900	22
623	20241205	095400	78319840	16900	16930	16930	16900	12
624	20241205	095300	78116790	16940	16940	16940	16940	5
625	20241205	095200	78032090	16950	16950	16950	16950	5
626	20241205	095100	77947340	16950	16940	16950	16940	88
627	20241205	095000	76455940	16970	16970	16970	16970	0
628	20241205	094900	76455940	16970	16970	16970	16970	0
629	20241205	094800	76455940	16970	16970	16970	16970	2
630	20241205	094700	76422000	16980	16980	16980	16980	0
631	20241205	094600	76422000	16980	16980	16980	16980	5
632	20241205	094500	76337100	16980	16980	16980	16980	0
633	20241205	094400	76337100	16980	16850	16980	16850	6
634	20241205	094300	76235740	16980	16980	16980	16980	9
635	20241205	094200	76082920	16850	16880	16960	16850	368
636	20241205	094100	69861610	16880	16850	16880	16850	101
637	20241205	094000	68158250	16850	16850	16850	16850	8
638	20241205	093900	68023450	16860	16860	16860	16860	0
639	20241205	093800	68023450	16860	16860	16860	16860	0
640	20241205	093700	68023450	16860	16860	16860	16860	1
641	20241205	093600	68006590	16810	16810	16810	16800	78
642	20241205	093500	66695440	16700	16800	16800	16700	300
643	20241205	093400	61681880	16900	16900	16900	16900	0
644	20241205	093300	61681880	16900	16900	16900	16900	0
645	20241205	093200	61681880	16900	16900	16900	16900	0
646	20241205	093100	61681880	16900	16900	16900	16900	3
647	20241205	093000	61631180	16900	16900	16900	16900	1
648	20241205	092900	61614280	16900	16900	16900	16900	5
649	20241205	092800	61529780	16910	16910	16910	16910	5
650	20241205	092700	61445230	16940	16940	16940	16940	0
651	20241205	092600	61445230	16940	16930	16940	16930	20
652	20241205	092500	61106500	16940	16940	16940	16940	1
653	20241205	092400	61089560	16900	16710	16900	16610	115
654	20241205	092300	59174200	16970	16970	16970	16970	1
655	20241205	092200	59157230	16920	16710	16920	16710	22
656	20241205	092100	58789020	16740	16850	16850	16740	682
657	20241205	092000	47324620	16870	16870	16870	16870	0
658	20241205	091900	47324620	16870	16880	16880	16870	254
659	20241205	091800	43037120	16880	16890	16890	16880	15
660	20241205	091700	42783810	16880	16920	16920	16880	9
661	20241205	091600	42631650	16980	16980	16980	16980	1
662	20241205	091500	42614670	16990	17050	17050	16990	52
663	20241205	091400	41728130	17050	17050	17050	17050	1
664	20241205	091300	41711080	16930	16930	16930	16930	0
665	20241205	091200	41711080	16930	17080	17080	16930	1805
666	20241205	091100	11017910	17080	17080	17080	17080	130
667	20241205	091000	8797510	17080	17080	17080	17080	1
668	20241205	090900	8780430	17070	17070	17070	17070	66
669	20241205	090800	7653810	17330	17330	17330	17330	0
670	20241205	090700	7653810	17330	17330	17330	17330	1
671	20241205	090600	7636480	17100	17120	17120	17100	154
672	20241205	090500	5002040	17120	17120	17120	17120	0
673	20241205	090400	5002040	17120	17120	17120	17120	0
674	20241205	090300	5002040	17120	17120	17120	17100	193
675	20241205	090200	1697900	17120	17130	17130	17120	11
676	20241205	090100	1509540	17330	17340	17340	17330	31
677	20241205	090000	972300	17260	17020	17260	17020	57