KissMeData/020000/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190700	1060070900	15750	15750	15750	15750	1206
3	20241206	190600	1060070900	15750	15750	15750	15750	0
4	20241206	190500	1060070900	15750	15750	15750	15750	0
5	20241206	190400	1060070900	15750	15750	15750	15750	0
6	20241206	190300	1060070900	15750	15750	15750	15750	0
7	20241206	190200	1060070900	15750	15750	15750	15750	0
8	20241206	190100	1060070900	15750	15750	15750	15750	0
9	20241206	190000	1060070900	15750	15750	15750	15750	0
10	20241206	185900	1060070900	15750	15750	15750	15750	0
11	20241206	185800	1060070900	15750	15750	15750	15750	0
12	20241206	185700	1060070900	15750	15750	15750	15750	0
13	20241206	185600	1060070900	15750	15750	15750	15750	0
14	20241206	185500	1060070900	15750	15750	15750	15750	0
15	20241206	185400	1060070900	15750	15750	15750	15750	0
16	20241206	185300	1060070900	15750	15750	15750	15750	0
17	20241206	185200	1060070900	15750	15750	15750	15750	0
18	20241206	185100	1060070900	15750	15750	15750	15750	0
19	20241206	185000	1060070900	15750	15750	15750	15750	0
20	20241206	184900	1060070900	15750	15750	15750	15750	0
21	20241206	184800	1060070900	15750	15750	15750	15750	0
22	20241206	184700	1060070900	15750	15750	15750	15750	0
23	20241206	184600	1060070900	15750	15750	15750	15750	0
24	20241206	184500	1060070900	15750	15750	15750	15750	0
25	20241206	184400	1060070900	15750	15750	15750	15750	0
26	20241206	184300	1060070900	15750	15750	15750	15750	0
27	20241206	184200	1060070900	15750	15750	15750	15750	0
28	20241206	184100	1060070900	15750	15750	15750	15750	0
29	20241206	184000	1060070900	15750	15750	15750	15750	0
30	20241206	183900	1060070900	15750	15750	15750	15750	0
31	20241206	183800	1060070900	15750	15750	15750	15750	0
32	20241206	183700	1060070900	15750	15750	15750	15750	1206
33	20241206	183600	1060070900	15750	15750	15750	15750	0
34	20241206	183500	1060070900	15750	15750	15750	15750	0
35	20241206	183400	1060070900	15750	15750	15750	15750	0
36	20241206	183300	1060070900	15750	15750	15750	15750	0
37	20241206	183200	1060070900	15750	15750	15750	15750	0
38	20241206	183100	1060070900	15750	15750	15750	15750	0
39	20241206	183000	1060070900	15750	15750	15750	15750	0
40	20241206	182900	1060070900	15750	15750	15750	15750	0
41	20241206	182800	1060070900	15750	15750	15750	15750	0
42	20241206	182700	1060070900	15750	15750	15750	15750	0
43	20241206	182600	1060070900	15750	15750	15750	15750	0
44	20241206	182500	1060070900	15750	15750	15750	15750	0
45	20241206	182400	1060070900	15750	15750	15750	15750	0
46	20241206	182300	1060070900	15750	15750	15750	15750	0
47	20241206	182200	1060070900	15750	15750	15750	15750	0
48	20241206	182100	1060070900	15750	15750	15750	15750	0
49	20241206	182000	1060070900	15750	15750	15750	15750	0
50	20241206	181900	1060070900	15750	15750	15750	15750	0
51	20241206	181800	1060070900	15750	15750	15750	15750	0
52	20241206	181700	1060070900	15750	15750	15750	15750	0
53	20241206	181600	1060070900	15750	15750	15750	15750	0
54	20241206	181500	1060070900	15750	15750	15750	15750	0
55	20241206	181400	1060070900	15750	15750	15750	15750	0
56	20241206	181300	1060070900	15750	15750	15750	15750	0
57	20241206	181200	1060070900	15750	15750	15750	15750	0
58	20241206	181100	1060070900	15750	15750	15750	15750	0
59	20241206	181000	1060070900	15750	15750	15750	15750	0
60	20241206	180900	1060070900	15750	15750	15750	15750	0
61	20241206	180800	1060070900	15750	15750	15750	15750	0
62	20241206	180700	1060070900	15750	15750	15750	15750	1206
63	20241206	180600	1060070900	15750	15750	15750	15750	0
64	20241206	180500	1060070900	15750	15750	15750	15750	0
65	20241206	180400	1060070900	15750	15750	15750	15750	0
66	20241206	180300	1060070900	15750	15750	15750	15750	0
67	20241206	180200	1060070900	15750	15750	15750	15750	0
68	20241206	180100	1060070900	15750	15750	15750	15750	0
69	20241206	180000	1060070900	15750	15750	15750	15750	0
70	20241206	175900	1060070900	15750	15750	15750	15750	0
71	20241206	175800	1060070900	15750	15750	15750	15750	0
72	20241206	175700	1060070900	15750	15750	15750	15750	0
73	20241206	175600	1060070900	15750	15750	15750	15750	0
74	20241206	175500	1060070900	15750	15750	15750	15750	0
75	20241206	175400	1060070900	15750	15750	15750	15750	0
76	20241206	175300	1060070900	15750	15750	15750	15750	0
77	20241206	175200	1060070900	15750	15750	15750	15750	0
78	20241206	175100	1060070900	15750	15750	15750	15750	0
79	20241206	175000	1060070900	15750	15750	15750	15750	0
80	20241206	174900	1060070900	15750	15750	15750	15750	0
81	20241206	174800	1060070900	15750	15750	15750	15750	0
82	20241206	174700	1060070900	15750	15750	15750	15750	0
83	20241206	174600	1060070900	15750	15750	15750	15750	0
84	20241206	174500	1060070900	15750	15750	15750	15750	0
85	20241206	174400	1060070900	15750	15750	15750	15750	0
86	20241206	174300	1060070900	15750	15750	15750	15750	0
87	20241206	174200	1060070900	15750	15750	15750	15750	0
88	20241206	174100	1060070900	15750	15750	15750	15750	0
89	20241206	174000	1060070900	15750	15750	15750	15750	0
90	20241206	173900	1060070900	15750	15750	15750	15750	0
91	20241206	173800	1060070900	15750	15750	15750	15750	0
92	20241206	173700	1060070900	15750	15750	15750	15750	1206
93	20241206	173600	1060070900	15750	15750	15750	15750	0
94	20241206	173500	1060070900	15750	15750	15750	15750	0
95	20241206	173400	1060070900	15750	15750	15750	15750	0
96	20241206	173300	1060070900	15750	15750	15750	15750	0
97	20241206	173200	1060070900	15750	15750	15750	15750	0
98	20241206	173100	1060070900	15750	15750	15750	15750	0
99	20241206	173000	1060070900	15750	15750	15750	15750	0
100	20241206	172900	1060070900	15750	15750	15750	15750	0
101	20241206	172800	1060070900	15750	15750	15750	15750	0
102	20241206	172700	1060070900	15750	15750	15750	15750	0
103	20241206	172600	1060070900	15750	15750	15750	15750	0
104	20241206	172500	1060070900	15750	15750	15750	15750	0
105	20241206	172400	1060070900	15750	15750	15750	15750	0
106	20241206	172300	1060070900	15750	15750	15750	15750	0
107	20241206	172200	1060070900	15750	15750	15750	15750	0
108	20241206	172100	1060070900	15750	15750	15750	15750	0
109	20241206	172000	1060070900	15750	15750	15750	15750	0
110	20241206	171900	1060070900	15750	15750	15750	15750	0
111	20241206	171800	1060070900	15750	15750	15750	15750	0
112	20241206	171700	1060070900	15750	15750	15750	15750	0
113	20241206	171600	1060070900	15750	15750	15750	15750	0
114	20241206	171500	1060070900	15750	15750	15750	15750	0
115	20241206	171400	1060070900	15750	15750	15750	15750	0
116	20241206	171300	1060070900	15750	15750	15750	15750	0
117	20241206	171200	1060070900	15750	15750	15750	15750	0
118	20241206	171100	1060070900	15750	15750	15750	15750	0
119	20241206	171000	1060070900	15750	15750	15750	15750	0
120	20241206	170900	1060070900	15750	15750	15750	15750	0
121	20241206	170800	1060070900	15750	15750	15750	15750	0
122	20241206	170700	1060070900	15750	15750	15750	15750	1206
123	20241206	170600	1060070900	15750	15750	15750	15750	0
124	20241206	170500	1060070900	15750	15750	15750	15750	0
125	20241206	170400	1060070900	15750	15750	15750	15750	0
126	20241206	170300	1060070900	15750	15750	15750	15750	0
127	20241206	170200	1060070900	15750	15750	15750	15750	0
128	20241206	170100	1060070900	15750	15750	15750	15750	0
129	20241206	170000	1060070900	15750	15750	15750	15750	0
130	20241206	165900	1060070900	15750	15750	15750	15750	0
131	20241206	165800	1060070900	15750	15750	15750	15750	0
132	20241206	165700	1060070900	15750	15750	15750	15750	0
133	20241206	165600	1060070900	15750	15750	15750	15750	0
134	20241206	165500	1060070900	15750	15750	15750	15750	0
135	20241206	165400	1060070900	15750	15750	15750	15750	0
136	20241206	165300	1060070900	15750	15750	15750	15750	0
137	20241206	165200	1060070900	15750	15750	15750	15750	0
138	20241206	165100	1060070900	15750	15750	15750	15750	0
139	20241206	165000	1060070900	15750	15750	15750	15750	0
140	20241206	164900	1060070900	15750	15750	15750	15750	0
141	20241206	164800	1060070900	15750	15750	15750	15750	0
142	20241206	164700	1060070900	15750	15750	15750	15750	0
143	20241206	164600	1060070900	15750	15750	15750	15750	0
144	20241206	164500	1060070900	15750	15750	15750	15750	0
145	20241206	164400	1060070900	15750	15750	15750	15750	0
146	20241206	164300	1060070900	15750	15750	15750	15750	0
147	20241206	164200	1060070900	15750	15750	15750	15750	0
148	20241206	164100	1060070900	15750	15750	15750	15750	0
149	20241206	164000	1060070900	15750	15750	15750	15750	0
150	20241206	163900	1060070900	15750	15750	15750	15750	0
151	20241206	163800	1060070900	15750	15750	15750	15750	0
152	20241206	163700	1060070900	15750	15750	15750	15750	1206
153	20241206	163600	1060070900	15750	15750	15750	15750	0
154	20241206	163500	1060070900	15750	15750	15750	15750	0
155	20241206	163400	1060070900	15750	15750	15750	15750	0
156	20241206	163300	1060070900	15750	15750	15750	15750	0
157	20241206	163200	1060070900	15750	15750	15750	15750	0
158	20241206	163100	1060070900	15750	15750	15750	15750	0
159	20241206	163000	1060070900	15750	15750	15750	15750	0
160	20241206	162900	1060070900	15750	15750	15750	15750	0
161	20241206	162800	1060070900	15750	15750	15750	15750	0
162	20241206	162700	1060070900	15750	15750	15750	15750	0
163	20241206	162600	1060070900	15750	15750	15750	15750	0
164	20241206	162500	1060070900	15750	15750	15750	15750	0
165	20241206	162400	1060070900	15750	15750	15750	15750	0
166	20241206	162300	1060070900	15750	15750	15750	15750	0
167	20241206	162200	1060070900	15750	15750	15750	15750	0
168	20241206	162100	1060070900	15750	15750	15750	15750	0
169	20241206	162000	1060070900	15750	15750	15750	15750	0
170	20241206	161900	1060070900	15750	15750	15750	15750	0
171	20241206	161800	1060070900	15750	15750	15750	15750	0
172	20241206	161700	1060070900	15750	15750	15750	15750	0
173	20241206	161600	1060070900	15750	15750	15750	15750	0
174	20241206	161500	1060070900	15750	15750	15750	15750	0
175	20241206	161400	1060070900	15750	15750	15750	15750	0
176	20241206	161300	1060070900	15750	15750	15750	15750	0
177	20241206	161200	1060070900	15750	15750	15750	15750	0
178	20241206	161100	1060070900	15750	15750	15750	15750	0
179	20241206	161000	1060070900	15750	15750	15750	15750	0
180	20241206	160900	1060070900	15750	15750	15750	15750	0
181	20241206	160800	1060070900	15750	15750	15750	15750	0
182	20241206	160700	1060070900	15750	15750	15750	15750	1206
183	20241206	160600	1060070900	15750	15750	15750	15750	0
184	20241206	160500	1060070900	15750	15750	15750	15750	0
185	20241206	160400	1060070900	15750	15750	15750	15750	0
186	20241206	160300	1060070900	15750	15750	15750	15750	0
187	20241206	160200	1060070900	15750	15750	15750	15750	0
188	20241206	160100	1060070900	15750	15750	15750	15750	0
189	20241206	160000	1060070900	15750	15750	15750	15750	0
190	20241206	155900	1060070900	15750	15750	15750	15750	0
191	20241206	155800	1060070900	15750	15750	15750	15750	0
192	20241206	155700	1060070900	15750	15750	15750	15750	0
193	20241206	155600	1060070900	15750	15750	15750	15750	0
194	20241206	155500	1060070900	15750	15750	15750	15750	0
195	20241206	155400	1060070900	15750	15750	15750	15750	0
196	20241206	155300	1060070900	15750	15750	15750	15750	0
197	20241206	155200	1060070900	15750	15750	15750	15750	0
198	20241206	155100	1060070900	15750	15750	15750	15750	0
199	20241206	155000	1060070900	15750	15750	15750	15750	0
200	20241206	154900	1060070900	15750	15750	15750	15750	0
201	20241206	154800	1060070900	15750	15750	15750	15750	0
202	20241206	154700	1060070900	15750	15750	15750	15750	0
203	20241206	154600	1060070900	15750	15750	15750	15750	0
204	20241206	154500	1060070900	15750	15750	15750	15750	0
205	20241206	154400	1060070900	15750	15750	15750	15750	0
206	20241206	154300	1060070900	15750	15750	15750	15750	0
207	20241206	154200	1060070900	15750	15750	15750	15750	0
208	20241206	154100	1060070900	15750	15750	15750	15750	0
209	20241206	154000	1060070900	15750	15750	15750	15750	0
210	20241206	153900	1060070900	15750	15750	15750	15750	0
211	20241206	153800	1060070900	15750	15750	15750	15750	0
212	20241206	153700	1060070900	15750	15750	15750	15750	1206
213	20241206	153600	1060070900	15750	15750	15750	15750	0
214	20241206	153500	1060070900	15750	15750	15750	15750	0
215	20241206	153400	1060070900	15750	15750	15750	15750	0
216	20241206	153300	1060070900	15750	15750	15750	15750	0
217	20241206	153200	1060070900	15750	15750	15750	15750	0
218	20241206	153100	1060070900	15750	15750	15750	15750	0
219	20241206	153000	1060070900	15750	15750	15750	15750	1206
220	20241206	152900	1041076400	15720	15720	15720	15720	0
221	20241206	152800	1041076400	15720	15720	15720	15720	0
222	20241206	152700	1041076400	15720	15720	15720	15720	0
223	20241206	152600	1041076400	15720	15720	15720	15720	0
224	20241206	152500	1041076400	15720	15720	15720	15720	0
225	20241206	152400	1041076400	15720	15720	15720	15720	0
226	20241206	152300	1041076400	15720	15720	15720	15720	0
227	20241206	152200	1041076400	15720	15720	15720	15720	0
228	20241206	152100	1041076400	15720	15720	15720	15720	0
229	20241206	152000	1041076400	15720	15720	15720	15720	0
230	20241206	151900	1041076400	15720	15700	15720	15700	80
231	20241206	151800	1039818820	15720	15670	15720	15670	17
232	20241206	151700	1039552340	15670	15670	15680	15670	44
233	20241206	151600	1038862800	15660	15660	15670	15660	47
234	20241206	151500	1038126770	15660	15670	15670	15660	24
235	20241206	151400	1037750920	15680	15680	15680	15670	25
236	20241206	151300	1037359120	15680	15680	15680	15680	8
237	20241206	151200	1037233680	15680	15690	15690	15680	2
238	20241206	151100	1037202310	15680	15680	15710	15680	57
239	20241206	151000	1036307780	15670	15670	15700	15670	117
240	20241206	150900	1034473260	15670	15670	15670	15670	1
241	20241206	150800	1034457590	15680	15680	15680	15670	89
242	20241206	150700	1033062450	15680	15680	15680	15680	6
243	20241206	150600	1032968370	15690	15700	15700	15690	10
244	20241206	150500	1032811460	15700	15700	15700	15700	3
245	20241206	150400	1032764360	15710	15710	15710	15710	57
246	20241206	150300	1031868890	15710	15730	15730	15710	5
247	20241206	150200	1031790300	15730	15740	15740	15730	359
248	20241206	150100	1026143080	15750	15750	15750	15750	3
249	20241206	150000	1026095830	15780	15780	15800	15760	360
250	20241206	145900	1020409470	15780	15710	15790	15700	1009
251	20241206	145800	1004510490	15710	15690	15710	15690	27
252	20241206	145700	1004086590	15690	15700	15700	15690	22
253	20241206	145600	1003741390	15690	15680	15690	15680	23
254	20241206	145500	1003380530	15690	15690	15700	15690	83
255	20241206	145400	1002078240	15700	15710	15710	15700	21
256	20241206	145300	1001748530	15700	15700	15700	15700	67
257	20241206	145200	1000696630	15710	15700	15710	15700	47
258	20241206	145100	999958710	15700	15710	15710	15700	4
259	20241206	145000	999895880	15710	15670	15720	15670	450
260	20241206	144900	992831500	15670	15670	15670	15670	0
261	20241206	144800	992831500	15670	15690	15690	15670	17
262	20241206	144700	992564940	15680	15680	15680	15680	2
263	20241206	144600	992533580	15690	15690	15700	15690	67
264	20241206	144500	991482280	15690	15710	15710	15690	261
265	20241206	144400	987383890	15720	15700	15750	15690	537
266	20241206	144300	978952300	15710	15670	15720	15670	553
267	20241206	144200	970272180	15670	15670	15670	15670	1
268	20241206	144100	970256510	15680	15670	15680	15670	22
269	20241206	144000	969911750	15670	15670	15670	15670	1
270	20241206	143900	969896080	15670	15680	15680	15670	54
271	20241206	143800	969049370	15670	15670	15670	15670	0
272	20241206	143700	969049370	15670	15690	15700	15670	25
273	20241206	143600	968657550	15700	15680	15700	15680	64
274	20241206	143500	967652780	15670	15700	15700	15670	818
275	20241206	143400	954824780	15710	15670	15710	15670	299
276	20241206	143300	950130560	15640	15630	15640	15620	158
277	20241206	143200	947661530	15630	15620	15630	15620	21
278	20241206	143100	947333310	15620	15620	15620	15620	1
279	20241206	143000	947317690	15630	15630	15640	15630	126
280	20241206	142900	945348290	15640	15640	15640	15640	4
281	20241206	142800	945285730	15640	15640	15640	15630	24
282	20241206	142700	944910380	15630	15640	15650	15630	39
283	20241206	142600	944300430	15650	15640	15660	15640	409
284	20241206	142500	937899580	15630	15640	15650	15630	7
285	20241206	142400	937790100	15650	15650	15650	15650	5
286	20241206	142300	937711850	15650	15650	15660	15650	55
287	20241206	142200	936850630	15650	15650	15660	15650	153
288	20241206	142100	934454680	15650	15650	15650	15640	79
289	20241206	142000	933218360	15660	15650	15660	15650	5
290	20241206	141900	933140090	15650	15650	15650	15650	75
291	20241206	141800	931966340	15650	15650	15660	15650	6
292	20241206	141700	931872420	15660	15660	15660	15660	56
293	20241206	141600	930995460	15660	15660	15670	15660	14
294	20241206	141500	930776140	15660	15680	15680	15660	30
295	20241206	141400	930306320	15680	15700	15700	15680	10
296	20241206	141300	930149480	15690	15690	15730	15690	178
297	20241206	141200	927354220	15700	15590	15700	15590	655
298	20241206	141100	917090550	15570	15580	15600	15560	69
299	20241206	141000	916015620	15590	15580	15610	15560	83
300	20241206	140900	914722880	15580	15580	15590	15580	5
301	20241206	140800	914644960	15590	15590	15590	15580	32
302	20241206	140700	914146140	15590	15600	15600	15590	8
303	20241206	140600	914021400	15590	15600	15600	15590	24
304	20241206	140500	913647010	15600	15560	15600	15560	57
305	20241206	140400	912758680	15570	15570	15570	15550	40
306	20241206	140300	912136150	15590	15570	15590	15560	52
307	20241206	140200	911326460	15570	15600	15610	15570	12
308	20241206	140100	911139410	15580	15580	15610	15560	55
309	20241206	140000	910282340	15600	15580	15600	15560	74
310	20241206	135900	909129320	15580	15560	15580	15560	76
311	20241206	135800	907946040	15560	15580	15580	15560	7
312	20241206	135700	907837090	15570	15590	15590	15560	56
313	20241206	135600	906965030	15600	15600	15600	15600	3
314	20241206	135500	906918230	15600	15570	15610	15570	93
315	20241206	135400	905469030	15570	15590	15590	15570	128
316	20241206	135300	903475470	15590	15620	15620	15590	59
317	20241206	135200	902555440	15620	15620	15620	15620	4
318	20241206	135100	902492960	15620	15640	15640	15620	24
319	20241206	135000	902117840	15630	15630	15630	15630	6
320	20241206	134900	902024060	15640	15670	15670	15640	65
321	20241206	134800	901007410	15680	15700	15700	15660	147
322	20241206	134700	898703820	15700	15690	15700	15670	213
323	20241206	134600	895363940	15700	15650	15700	15650	110
324	20241206	134500	893636990	15650	15690	15760	15650	2772
325	20241206	134400	850043600	15650	15540	15650	15540	809
326	20241206	134300	837412390	15550	15510	15560	15510	249
327	20241206	134200	833543270	15510	15520	15530	15510	42
328	20241206	134100	832891560	15520	15510	15520	15500	21
329	20241206	134000	832565830	15520	15500	15530	15500	33
330	20241206	133900	832054200	15500	15490	15500	15490	13
331	20241206	133800	831852760	15490	15500	15500	15490	39
332	20241206	133700	831248300	15500	15500	15510	15500	48
333	20241206	133600	830504180	15500	15500	15510	15500	22
334	20241206	133500	830163000	15500	15550	15550	15500	209
335	20241206	133400	826916220	15540	15540	15540	15540	62
336	20241206	133300	825952740	15540	15540	15540	15540	60
337	20241206	133200	825020340	15550	15540	15550	15540	31
338	20241206	133100	824538590	15540	15540	15540	15540	34
339	20241206	133000	824010230	15550	15550	15560	15550	159
340	20241206	132900	821537760	15550	15550	15560	15550	46
341	20241206	132800	820822380	15560	15560	15560	15550	15
342	20241206	132700	820589010	15550	15550	15560	15550	52
343	20241206	132600	819780290	15540	15520	15580	15520	113
344	20241206	132500	818024580	15520	15500	15520	15500	43
345	20241206	132400	817357500	15500	15500	15510	15490	89
346	20241206	132300	815977600	15500	15500	15510	15500	31
347	20241206	132200	815497080	15500	15520	15520	15500	35
348	20241206	132100	814954350	15510	15530	15530	15510	85
349	20241206	132000	813635860	15520	15520	15530	15510	58
350	20241206	131900	812735800	15510	15530	15530	15510	10
351	20241206	131800	812580590	15530	15520	15530	15520	23
352	20241206	131700	812223610	15520	15520	15520	15520	14
353	20241206	131600	812006330	15520	15530	15530	15520	63
354	20241206	131500	811028260	15520	15560	15560	15520	470
355	20241206	131400	803727240	15570	15580	15580	15570	61
356	20241206	131300	802777450	15580	15590	15590	15580	71
357	20241206	131200	801670950	15580	15590	15590	15580	15
358	20241206	131100	801437230	15580	15590	15590	15580	80
359	20241206	131000	800190470	15580	15590	15590	15580	23
360	20241206	130900	799832020	15600	15610	15610	15590	82
361	20241206	130800	798553490	15650	15580	15650	15580	221
362	20241206	130700	795106050	15580	15590	15590	15580	37
363	20241206	130600	794529550	15590	15590	15590	15590	13
364	20241206	130500	794326880	15600	15600	15600	15600	49
365	20241206	130400	793562480	15600	15600	15600	15590	83
366	20241206	130300	792268460	15610	15620	15620	15570	1128
367	20241206	130200	774679820	15630	15630	15630	15620	78
368	20241206	130100	773460690	15630	15630	15630	15630	21
369	20241206	130000	773132460	15630	15650	15660	15630	54
370	20241206	125900	772287540	15660	15660	15660	15660	15
371	20241206	125800	772052640	15660	15670	15670	15660	108
372	20241206	125700	770360480	15670	15680	15680	15670	15
373	20241206	125600	770125380	15690	15690	15700	15690	58
374	20241206	125500	769215340	15690	15690	15690	15690	12
375	20241206	125400	769027060	15690	15690	15690	15690	32
376	20241206	125300	768524980	15690	15690	15700	15690	35
377	20241206	125200	767975810	15690	15720	15720	15690	654
378	20241206	125100	757707940	15730	15750	15750	15730	98
379	20241206	125000	756164540	15800	15760	15800	15760	200
380	20241206	124900	753006460	15750	15710	15750	15700	410
381	20241206	124800	746552400	15700	15700	15710	15700	18
382	20241206	124700	746269710	15700	15710	15720	15700	19
383	20241206	124600	745971220	15700	15700	15700	15690	13
384	20241206	124500	745767170	15710	15740	15750	15710	60
385	20241206	124400	744823920	15730	15740	15830	15730	33
386	20241206	124300	744303360	15740	15720	15750	15720	141
387	20241206	124200	742083120	15720	15710	15810	15680	2570
388	20241206	124100	701550220	15670	15640	15750	15630	475
389	20241206	124000	694090030	15650	15640	15650	15640	24
390	20241206	123900	693714640	15650	15640	15650	15640	135
391	20241206	123800	691602210	15640	15660	15750	15640	80
392	20241206	123700	690347930	15680	15600	15750	15600	44
393	20241206	123600	689658550	15590	15590	15590	15590	21
394	20241206	123500	689331160	15680	15590	15680	15580	59
395	20241206	123400	688408520	15600	15620	15620	15590	79
396	20241206	123300	687176000	15630	15640	15640	15620	15
397	20241206	123200	686941470	15650	15650	15650	15650	21
398	20241206	123100	686612820	15650	15650	15650	15650	23
399	20241206	123000	686252870	15660	15660	15660	15650	3
400	20241206	122900	686205900	15670	15680	15680	15650	44
401	20241206	122800	685516980	15710	15650	15750	15650	223
402	20241206	122700	682022860	15650	15660	15660	15650	30
403	20241206	122600	681553070	15670	15660	15670	15650	7
404	20241206	122500	681443460	15650	15670	15670	15650	50
405	20241206	122400	680660600	15670	15660	15670	15660	2
406	20241206	122300	680629270	15660	15650	15660	15650	23
407	20241206	122200	680269300	15650	15660	15660	15650	8
408	20241206	122100	680144080	15670	15690	15690	15670	18
409	20241206	122000	679861880	15690	15690	15690	15680	11
410	20241206	121900	679689320	15690	15690	15690	15690	1
411	20241206	121800	679673630	15680	15670	15690	15670	25
412	20241206	121700	679281840	15670	15680	15680	15670	2
413	20241206	121600	679250490	15670	15720	15760	15670	146
414	20241206	121500	676953540	15710	15730	15750	15710	39
415	20241206	121400	676339860	15750	15710	15750	15710	36
416	20241206	121300	675773550	15730	15680	15730	15680	11
417	20241206	121200	675600970	15680	15670	15680	15670	19
418	20241206	121100	675303060	15670	15670	15670	15660	37
419	20241206	121000	674723400	15690	15650	15690	15650	29
420	20241206	120900	674269260	15650	15660	15660	15650	43
421	20241206	120800	673596010	15670	15660	15670	15660	13
422	20241206	120700	673392420	15650	15660	15670	15650	43
423	20241206	120600	672719140	15670	15670	15680	15660	317
424	20241206	120500	667752360	15670	15700	15700	15670	26
425	20241206	120400	667344360	15700	15700	15700	15700	3
426	20241206	120300	667297260	15710	15720	15720	15710	12
427	20241206	120200	667108710	15710	15720	15720	15710	6
428	20241206	120100	667014410	15720	15710	15730	15710	10
429	20241206	120000	666857220	15710	15700	15710	15700	21
430	20241206	115900	666527510	15710	15660	15750	15660	1453
431	20241206	115800	643664220	15700	15630	15700	15630	134
432	20241206	115700	641565350	15640	15640	15640	15640	3
433	20241206	115600	641518430	15630	15650	15650	15630	21
434	20241206	115500	641189970	15640	15640	15640	15640	0
435	20241206	115400	641189970	15640	15660	15660	15640	75
436	20241206	115300	640016690	15660	15660	15660	15660	4
437	20241206	115200	639954050	15660	15670	15670	15660	12
438	20241206	115100	639766120	15670	15690	15690	15670	51
439	20241206	115000	638966420	15700	15710	15710	15700	46
440	20241206	114900	638244160	15700	15710	15710	15700	49
441	20241206	114800	637474650	15720	15730	15730	15720	342
442	20241206	114700	632098380	15730	15740	15740	15730	11
443	20241206	114600	631925340	15730	15740	15740	15730	4
444	20241206	114500	631862400	15730	15720	15730	15720	24
445	20241206	114400	631485090	15730	15740	15740	15720	746
446	20241206	114300	619757380	15750	15750	15750	15750	4
447	20241206	114200	619694380	15750	15740	15750	15740	6
448	20241206	114100	619599930	15740	15740	15740	15730	40
449	20241206	114000	618970370	15740	15740	15740	15730	5
450	20241206	113900	618891680	15740	15750	15750	15740	16
451	20241206	113800	618639790	15740	15750	15750	15740	16
452	20241206	113700	618387810	15760	15760	15760	15760	10
453	20241206	113600	618230210	15750	15760	15760	15750	8
454	20241206	113500	618104140	15770	15770	15770	15750	26
455	20241206	113400	617694350	15770	15770	15770	15770	9
456	20241206	113300	617552420	15760	15760	15770	15760	14
457	20241206	113200	617331680	15770	15740	15780	15720	223
458	20241206	113100	613822590	15730	15730	15730	15730	1
459	20241206	113000	613806860	15730	15720	15730	15720	84
460	20241206	112900	612485970	15720	15710	15720	15710	53
461	20241206	112800	611653310	15720	15710	15720	15700	54
462	20241206	112700	610805220	15710	15710	15710	15700	15
463	20241206	112600	610569580	15720	15720	15720	15710	12
464	20241206	112500	610381020	15720	15730	15730	15720	14
465	20241206	112400	610160870	15740	15730	15740	15730	13
466	20241206	112300	609956280	15740	15740	15740	15740	5
467	20241206	112200	609877580	15760	15770	15770	15710	36
468	20241206	112100	609310990	15760	15810	15810	15760	342
469	20241206	112000	603905470	15810	15820	15840	15810	874
470	20241206	111900	590087040	15810	15810	15810	15780	154
471	20241206	111800	587653830	15800	15710	15800	15710	800
472	20241206	111700	575036640	15710	15700	15710	15700	39
473	20241206	111600	574424280	15710	15710	15710	15710	30
474	20241206	111500	573952980	15720	15720	15720	15710	9
475	20241206	111400	573811510	15720	15710	15720	15710	29
476	20241206	111300	573355840	15720	15720	15720	15720	8
477	20241206	111200	573230080	15710	15710	15720	15700	29
478	20241206	111100	572774510	15700	15720	15720	15700	996
479	20241206	111000	557117470	15730	15730	15730	15720	58
480	20241206	110900	556205490	15720	15730	15750	15720	225
481	20241206	110800	552662460	15730	15680	15730	15680	94
482	20241206	110700	551186610	15690	15630	15690	15630	77
483	20241206	110600	549982260	15620	15620	15630	15620	33
484	20241206	110500	549466790	15620	15650	15650	15610	1149
485	20241206	110400	531527430	15660	15670	15670	15650	56
486	20241206	110300	530650480	15660	15660	15670	15650	31
487	20241206	110200	530165000	15670	15560	15670	15550	191
488	20241206	110100	527182510	15570	15520	15570	15510	32
489	20241206	110000	526685200	15540	15550	15550	15450	651
490	20241206	105900	516571090	15550	15480	15550	15470	137
491	20241206	105800	514441520	15480	15450	15530	15440	1055
492	20241206	105700	498101940	15450	15480	15480	15450	144
493	20241206	105600	495875070	15460	15450	15460	15450	195
494	20241206	105500	492861760	15450	15450	15450	15450	4
495	20241206	105400	492799960	15450	15430	15450	15430	192
496	20241206	105300	489836910	15430	15450	15450	15420	598
497	20241206	105200	480607310	15430	15440	15440	15410	965
498	20241206	105100	465721220	15450	15530	15530	15450	883
499	20241206	105000	452051630	15530	15550	15550	15530	38
500	20241206	104900	451461090	15550	15580	15580	15550	38
501	20241206	104800	450869770	15580	15580	15580	15580	36
502	20241206	104700	450308890	15580	15580	15580	15580	0
503	20241206	104600	450308890	15580	15590	15600	15580	56
504	20241206	104500	449436040	15600	15600	15600	15600	7
505	20241206	104400	449326840	15590	15520	15600	15520	714
506	20241206	104300	438223790	15540	15590	15590	15520	994
507	20241206	104200	422773690	15610	15600	15610	15590	115
508	20241206	104100	420979810	15610	15610	15610	15610	21
509	20241206	104000	420652000	15610	15620	15620	15610	21
510	20241206	103900	420324110	15620	15670	15670	15620	385
511	20241206	103800	414302310	15670	15670	15670	15670	0
512	20241206	103700	414302310	15670	15690	15690	15670	56
513	20241206	103600	413424070	15690	15690	15690	15690	0
514	20241206	103500	413424070	15690	15700	15700	15690	39
515	20241206	103400	412811970	15690	15690	15690	15690	2
516	20241206	103300	412780590	15680	15690	15690	15680	28
517	20241206	103200	412341470	15690	15690	15690	15690	10
518	20241206	103100	412184570	15700	15680	15700	15680	9
519	20241206	103000	412043380	15690	15680	15700	15670	376
520	20241206	102900	406145390	15680	15730	15730	15680	879
521	20241206	102800	392355360	15730	15740	15740	15730	17
522	20241206	102700	392087920	15740	15740	15740	15740	3
523	20241206	102600	392040700	15730	15740	15740	15730	20
524	20241206	102500	391725930	15740	15740	15740	15740	30
525	20241206	102400	391253730	15750	15750	15750	15750	19
526	20241206	102300	390954480	15790	15760	15790	15760	3
527	20241206	102200	390907170	15730	15700	15750	15690	165
528	20241206	102100	388316440	15700	15690	15700	15690	156
529	20241206	102000	385867460	15700	15710	15800	15700	26
530	20241206	101900	385458370	15720	15720	15730	15690	407
531	20241206	101800	379067480	15730	15730	15750	15730	533
532	20241206	101700	370677920	15730	15760	15760	15720	193
533	20241206	101600	367638880	15780	15770	15780	15770	74
534	20241206	101500	366471890	15770	15780	15780	15770	33
535	20241206	101400	365951470	15770	15810	15810	15770	129
536	20241206	101300	363914310	15820	15830	15830	15820	73
537	20241206	101200	362758800	15850	15900	15900	15840	389
538	20241206	101100	356581050	15900	15910	15910	15900	24
539	20241206	101000	356199420	15910	15930	15930	15900	272
540	20241206	100900	351869050	15950	15950	15960	15940	1460
541	20241206	100800	328580900	15950	15920	15970	15920	986
542	20241206	100700	312860030	15910	15860	15910	15860	313
543	20241206	100600	307884770	15880	15880	15880	15850	103
544	20241206	100500	306250870	15890	15890	15900	15890	104
545	20241206	100400	304598100	15890	15890	15900	15890	18
546	20241206	100300	304312070	15880	15870	15880	15870	5
547	20241206	100200	304232680	15900	15850	15950	15850	833
548	20241206	100100	290952760	15850	15810	15900	15800	1123
549	20241206	100000	273169440	15810	15810	15820	15800	16
550	20241206	095900	272916470	15810	15800	15820	15800	219
551	20241206	095800	269454250	15810	15790	15810	15790	5
552	20241206	095700	269375230	15790	15800	15810	15790	37
553	20241206	095600	268790900	15800	15800	15800	15800	13
554	20241206	095500	268585500	15820	15830	15830	15800	665
555	20241206	095400	258066780	15820	15820	15830	15810	242
556	20241206	095300	254239220	15830	15920	15920	15830	1096
557	20241206	095200	236833490	15920	15940	15940	15920	58
558	20241206	095100	235909960	15940	15930	15950	15930	114
559	20241206	095000	234092170	15920	15890	15950	15890	1479
560	20241206	094900	210531220	15900	15890	15900	15880	257
561	20241206	094800	206448300	15890	15880	15890	15880	32
562	20241206	094700	205940020	15890	15800	15920	15790	2640
563	20241206	094600	164050640	15800	15680	15800	15680	802
564	20241206	094500	151430260	15680	15680	15680	15680	1
565	20241206	094400	151414580	15680	15680	15690	15680	30
566	20241206	094300	150944090	15690	15690	15690	15690	0
567	20241206	094200	150944090	15690	15690	15690	15690	1
568	20241206	094100	150928400	15700	15700	15700	15700	1
569	20241206	094000	150912700	15690	15700	15710	15690	130
570	20241206	093900	148871660	15710	15730	15730	15710	175
571	20241206	093800	146122330	15720	15720	15730	15710	71
572	20241206	093700	145006480	15710	15710	15720	15710	11
573	20241206	093600	144833640	15730	15740	15740	15720	288
574	20241206	093500	140301040	15760	15760	15760	15740	111
575	20241206	093400	138552790	15770	15760	15770	15760	8
576	20241206	093300	138426640	15770	15770	15770	15760	6
577	20241206	093200	138332030	15780	15760	15800	15760	180
578	20241206	093100	135488270	15800	15730	15800	15730	530
579	20241206	093000	127120050	15720	15710	15770	15710	199
580	20241206	092900	123985970	15690	15650	15700	15650	567
581	20241206	092800	115092140	15660	15640	15660	15640	48
582	20241206	092700	114341170	15640	15660	15660	15640	86
583	20241206	092600	112995000	15670	15670	15670	15670	45
584	20241206	092500	112289850	15680	15670	15680	15670	28
585	20241206	092400	111851050	15680	15690	15690	15680	5
586	20241206	092300	111772640	15700	15680	15700	15680	11
587	20241206	092200	111600120	15680	15690	15690	15680	28
588	20241206	092100	111160880	15710	15730	15730	15710	11
589	20241206	092000	110988050	15730	15750	15780	15700	626
590	20241206	091900	101156120	15750	15760	15800	15720	843
591	20241206	091800	87879280	15770	15770	15770	15760	58
592	20241206	091700	86965120	15780	15810	15810	15780	83
593	20241206	091600	85654050	15820	15790	15820	15780	255
594	20241206	091500	81625410	15800	15800	15800	15790	37
595	20241206	091400	81041020	15800	15790	15800	15790	169
596	20241206	091300	78371890	15800	15800	15820	15770	231
597	20241206	091200	74722220	15800	15700	15810	15700	1870
598	20241206	091100	45247500	15710	15670	15710	15660	217
599	20241206	091000	41843230	15680	15690	15690	15680	83
600	20241206	090900	40541760	15700	15680	15720	15640	1100
601	20241206	090800	23270250	15680	15670	15680	15670	7
602	20241206	090700	23160500	15640	15670	15670	15640	6
603	20241206	090600	23066510	15640	15670	15680	15640	305
604	20241206	090500	18287390	15680	15680	15680	15680	4
605	20241206	090400	18224670	15680	15660	15690	15660	773
606	20241206	090300	6113120	15660	15650	15660	15650	203
607	20241206	090200	2935970	15650	15610	15650	15610	116
608	20241206	090100	1122840	15610	15600	15610	15600	34
609	20241206	090000	592420	15590	15590	15590	15590	38