KissMeData/051500/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193500	812427720	15820	15820	15820	15820	368
3	20241209	193400	812427720	15820	15820	15820	15820	0
4	20241209	193300	812427720	15820	15820	15820	15820	0
5	20241209	193200	812427720	15820	15820	15820	15820	0
6	20241209	193100	812427720	15820	15820	15820	15820	0
7	20241209	193000	812427720	15820	15820	15820	15820	0
8	20241209	192900	812427720	15820	15820	15820	15820	0
9	20241209	192800	812427720	15820	15820	15820	15820	0
10	20241209	192700	812427720	15820	15820	15820	15820	0
11	20241209	192600	812427720	15820	15820	15820	15820	0
12	20241209	192500	812427720	15820	15820	15820	15820	0
13	20241209	192400	812427720	15820	15820	15820	15820	0
14	20241209	192300	812427720	15820	15820	15820	15820	0
15	20241209	192200	812427720	15820	15820	15820	15820	0
16	20241209	192100	812427720	15820	15820	15820	15820	0
17	20241209	192000	812427720	15820	15820	15820	15820	0
18	20241209	191900	812427720	15820	15820	15820	15820	0
19	20241209	191800	812427720	15820	15820	15820	15820	0
20	20241209	191700	812427720	15820	15820	15820	15820	0
21	20241209	191600	812427720	15820	15820	15820	15820	0
22	20241209	191500	812427720	15820	15820	15820	15820	0
23	20241209	191400	812427720	15820	15820	15820	15820	0
24	20241209	191300	812427720	15820	15820	15820	15820	0
25	20241209	191200	812427720	15820	15820	15820	15820	0
26	20241209	191100	812427720	15820	15820	15820	15820	0
27	20241209	191000	812427720	15820	15820	15820	15820	0
28	20241209	190900	812427720	15820	15820	15820	15820	0
29	20241209	190800	812427720	15820	15820	15820	15820	0
30	20241209	190700	812427720	15820	15820	15820	15820	0
31	20241209	190600	812427720	15820	15820	15820	15820	0
32	20241209	190500	812427720	15820	15820	15820	15820	368
33	20241209	190400	812427720	15820	15820	15820	15820	0
34	20241209	190300	812427720	15820	15820	15820	15820	0
35	20241209	190200	812427720	15820	15820	15820	15820	0
36	20241209	190100	812427720	15820	15820	15820	15820	0
37	20241209	190000	812427720	15820	15820	15820	15820	0
38	20241209	185900	812427720	15820	15820	15820	15820	0
39	20241209	185800	812427720	15820	15820	15820	15820	0
40	20241209	185700	812427720	15820	15820	15820	15820	0
41	20241209	185600	812427720	15820	15820	15820	15820	0
42	20241209	185500	812427720	15820	15820	15820	15820	0
43	20241209	185400	812427720	15820	15820	15820	15820	0
44	20241209	185300	812427720	15820	15820	15820	15820	0
45	20241209	185200	812427720	15820	15820	15820	15820	0
46	20241209	185100	812427720	15820	15820	15820	15820	0
47	20241209	185000	812427720	15820	15820	15820	15820	0
48	20241209	184900	812427720	15820	15820	15820	15820	0
49	20241209	184800	812427720	15820	15820	15820	15820	0
50	20241209	184700	812427720	15820	15820	15820	15820	0
51	20241209	184600	812427720	15820	15820	15820	15820	0
52	20241209	184500	812427720	15820	15820	15820	15820	0
53	20241209	184400	812427720	15820	15820	15820	15820	0
54	20241209	184300	812427720	15820	15820	15820	15820	0
55	20241209	184200	812427720	15820	15820	15820	15820	0
56	20241209	184100	812427720	15820	15820	15820	15820	0
57	20241209	184000	812427720	15820	15820	15820	15820	0
58	20241209	183900	812427720	15820	15820	15820	15820	0
59	20241209	183800	812427720	15820	15820	15820	15820	0
60	20241209	183700	812427720	15820	15820	15820	15820	0
61	20241209	183600	812427720	15820	15820	15820	15820	0
62	20241209	183500	812427720	15820	15820	15820	15820	368
63	20241209	183400	812427720	15820	15820	15820	15820	0
64	20241209	183300	812427720	15820	15820	15820	15820	0
65	20241209	183200	812427720	15820	15820	15820	15820	0
66	20241209	183100	812427720	15820	15820	15820	15820	0
67	20241209	183000	812427720	15820	15820	15820	15820	0
68	20241209	182900	812427720	15820	15820	15820	15820	0
69	20241209	182800	812427720	15820	15820	15820	15820	0
70	20241209	182700	812427720	15820	15820	15820	15820	0
71	20241209	182600	812427720	15820	15820	15820	15820	0
72	20241209	182500	812427720	15820	15820	15820	15820	0
73	20241209	182400	812427720	15820	15820	15820	15820	0
74	20241209	182300	812427720	15820	15820	15820	15820	0
75	20241209	182200	812427720	15820	15820	15820	15820	0
76	20241209	182100	812427720	15820	15820	15820	15820	0
77	20241209	182000	812427720	15820	15820	15820	15820	0
78	20241209	181900	812427720	15820	15820	15820	15820	0
79	20241209	181800	812427720	15820	15820	15820	15820	0
80	20241209	181700	812427720	15820	15820	15820	15820	0
81	20241209	181600	812427720	15820	15820	15820	15820	0
82	20241209	181500	812427720	15820	15820	15820	15820	0
83	20241209	181400	812427720	15820	15820	15820	15820	0
84	20241209	181300	812427720	15820	15820	15820	15820	0
85	20241209	181200	812427720	15820	15820	15820	15820	0
86	20241209	181100	812427720	15820	15820	15820	15820	0
87	20241209	181000	812427720	15820	15820	15820	15820	0
88	20241209	180900	812427720	15820	15820	15820	15820	0
89	20241209	180800	812427720	15820	15820	15820	15820	0
90	20241209	180700	812427720	15820	15820	15820	15820	0
91	20241209	180600	812427720	15820	15820	15820	15820	0
92	20241209	180500	812427720	15820	15820	15820	15820	368
93	20241209	180400	812427720	15820	15820	15820	15820	0
94	20241209	180300	812427720	15820	15820	15820	15820	0
95	20241209	180200	812427720	15820	15820	15820	15820	0
96	20241209	180100	812427720	15820	15820	15820	15820	0
97	20241209	180000	812427720	15820	15820	15820	15820	0
98	20241209	175900	812427720	15820	15820	15820	15820	0
99	20241209	175800	812427720	15820	15820	15820	15820	0
100	20241209	175700	812427720	15820	15820	15820	15820	0
101	20241209	175600	812427720	15820	15820	15820	15820	0
102	20241209	175500	812427720	15820	15820	15820	15820	0
103	20241209	175400	812427720	15820	15820	15820	15820	0
104	20241209	175300	812427720	15820	15820	15820	15820	0
105	20241209	175200	812427720	15820	15820	15820	15820	0
106	20241209	175100	812427720	15820	15820	15820	15820	0
107	20241209	175000	812427720	15820	15820	15820	15820	0
108	20241209	174900	812427720	15820	15820	15820	15820	0
109	20241209	174800	812427720	15820	15820	15820	15820	0
110	20241209	174700	812427720	15820	15820	15820	15820	0
111	20241209	174600	812427720	15820	15820	15820	15820	0
112	20241209	174500	812427720	15820	15820	15820	15820	0
113	20241209	174400	812427720	15820	15820	15820	15820	0
114	20241209	174300	812427720	15820	15820	15820	15820	0
115	20241209	174200	812427720	15820	15820	15820	15820	0
116	20241209	174100	812427720	15820	15820	15820	15820	0
117	20241209	174000	812427720	15820	15820	15820	15820	0
118	20241209	173900	812427720	15820	15820	15820	15820	0
119	20241209	173800	812427720	15820	15820	15820	15820	0
120	20241209	173700	812427720	15820	15820	15820	15820	0
121	20241209	173600	812427720	15820	15820	15820	15820	0
122	20241209	173500	812427720	15820	15820	15820	15820	368
123	20241209	173400	812427720	15820	15820	15820	15820	0
124	20241209	173300	812427720	15820	15820	15820	15820	0
125	20241209	173200	812427720	15820	15820	15820	15820	0
126	20241209	173100	812427720	15820	15820	15820	15820	0
127	20241209	173000	812427720	15820	15820	15820	15820	0
128	20241209	172900	812427720	15820	15820	15820	15820	0
129	20241209	172800	812427720	15820	15820	15820	15820	0
130	20241209	172700	812427720	15820	15820	15820	15820	0
131	20241209	172600	812427720	15820	15820	15820	15820	0
132	20241209	172500	812427720	15820	15820	15820	15820	0
133	20241209	172400	812427720	15820	15820	15820	15820	0
134	20241209	172300	812427720	15820	15820	15820	15820	0
135	20241209	172200	812427720	15820	15820	15820	15820	0
136	20241209	172100	812427720	15820	15820	15820	15820	0
137	20241209	172000	812427720	15820	15820	15820	15820	0
138	20241209	171900	812427720	15820	15820	15820	15820	0
139	20241209	171800	812427720	15820	15820	15820	15820	0
140	20241209	171700	812427720	15820	15820	15820	15820	0
141	20241209	171600	812427720	15820	15820	15820	15820	0
142	20241209	171500	812427720	15820	15820	15820	15820	0
143	20241209	171400	812427720	15820	15820	15820	15820	0
144	20241209	171300	812427720	15820	15820	15820	15820	0
145	20241209	171200	812427720	15820	15820	15820	15820	0
146	20241209	171100	812427720	15820	15820	15820	15820	0
147	20241209	171000	812427720	15820	15820	15820	15820	0
148	20241209	170900	812427720	15820	15820	15820	15820	0
149	20241209	170800	812427720	15820	15820	15820	15820	0
150	20241209	170700	812427720	15820	15820	15820	15820	0
151	20241209	170600	812427720	15820	15820	15820	15820	0
152	20241209	170500	812427720	15820	15820	15820	15820	368
153	20241209	170400	812427720	15820	15820	15820	15820	0
154	20241209	170300	812427720	15820	15820	15820	15820	0
155	20241209	170200	812427720	15820	15820	15820	15820	0
156	20241209	170100	812427720	15820	15820	15820	15820	0
157	20241209	170000	812427720	15820	15820	15820	15820	0
158	20241209	165900	812427720	15820	15820	15820	15820	0
159	20241209	165800	812427720	15820	15820	15820	15820	0
160	20241209	165700	812427720	15820	15820	15820	15820	0
161	20241209	165600	812427720	15820	15820	15820	15820	0
162	20241209	165500	812427720	15820	15820	15820	15820	0
163	20241209	165400	812427720	15820	15820	15820	15820	0
164	20241209	165300	812427720	15820	15820	15820	15820	0
165	20241209	165200	812427720	15820	15820	15820	15820	0
166	20241209	165100	812427720	15820	15820	15820	15820	0
167	20241209	165000	812427720	15820	15820	15820	15820	0
168	20241209	164900	812427720	15820	15820	15820	15820	0
169	20241209	164800	812427720	15820	15820	15820	15820	0
170	20241209	164700	812427720	15820	15820	15820	15820	0
171	20241209	164600	812427720	15820	15820	15820	15820	0
172	20241209	164500	812427720	15820	15820	15820	15820	0
173	20241209	164400	812427720	15820	15820	15820	15820	0
174	20241209	164300	812427720	15820	15820	15820	15820	0
175	20241209	164200	812427720	15820	15820	15820	15820	0
176	20241209	164100	812427720	15820	15820	15820	15820	0
177	20241209	164000	812427720	15820	15820	15820	15820	0
178	20241209	163900	812427720	15820	15820	15820	15820	0
179	20241209	163800	812427720	15820	15820	15820	15820	0
180	20241209	163700	812427720	15820	15820	15820	15820	0
181	20241209	163600	812427720	15820	15820	15820	15820	0
182	20241209	163500	812427720	15820	15820	15820	15820	368
183	20241209	163400	812427720	15820	15820	15820	15820	0
184	20241209	163300	812427720	15820	15820	15820	15820	0
185	20241209	163200	812427720	15820	15820	15820	15820	0
186	20241209	163100	812427720	15820	15820	15820	15820	0
187	20241209	163000	812427720	15820	15820	15820	15820	0
188	20241209	162900	812427720	15820	15820	15820	15820	0
189	20241209	162800	812427720	15820	15820	15820	15820	0
190	20241209	162700	812427720	15820	15820	15820	15820	0
191	20241209	162600	812427720	15820	15820	15820	15820	0
192	20241209	162500	812427720	15820	15820	15820	15820	0
193	20241209	162400	812427720	15820	15820	15820	15820	0
194	20241209	162300	812427720	15820	15820	15820	15820	0
195	20241209	162200	812427720	15820	15820	15820	15820	0
196	20241209	162100	812427720	15820	15820	15820	15820	0
197	20241209	162000	812427720	15820	15820	15820	15820	0
198	20241209	161900	812427720	15820	15820	15820	15820	0
199	20241209	161800	812427720	15820	15820	15820	15820	0
200	20241209	161700	812427720	15820	15820	15820	15820	0
201	20241209	161600	812427720	15820	15820	15820	15820	0
202	20241209	161500	812427720	15820	15820	15820	15820	0
203	20241209	161400	812427720	15820	15820	15820	15820	0
204	20241209	161300	812427720	15820	15820	15820	15820	0
205	20241209	161200	812427720	15820	15820	15820	15820	0
206	20241209	161100	812427720	15820	15820	15820	15820	0
207	20241209	161000	812427720	15820	15820	15820	15820	0
208	20241209	160900	812427720	15820	15820	15820	15820	0
209	20241209	160800	812427720	15820	15820	15820	15820	0
210	20241209	160700	812427720	15820	15820	15820	15820	0
211	20241209	160600	812427720	15820	15820	15820	15820	0
212	20241209	160500	812427720	15820	15820	15820	15820	368
213	20241209	160400	812427720	15820	15820	15820	15820	0
214	20241209	160300	812427720	15820	15820	15820	15820	0
215	20241209	160200	812427720	15820	15820	15820	15820	0
216	20241209	160100	812427720	15820	15820	15820	15820	0
217	20241209	160000	812427720	15820	15820	15820	15820	0
218	20241209	155900	812427720	15820	15820	15820	15820	0
219	20241209	155800	812427720	15820	15820	15820	15820	0
220	20241209	155700	812427720	15820	15820	15820	15820	0
221	20241209	155600	812427720	15820	15820	15820	15820	0
222	20241209	155500	812427720	15820	15820	15820	15820	0
223	20241209	155400	812427720	15820	15820	15820	15820	0
224	20241209	155300	812427720	15820	15820	15820	15820	0
225	20241209	155200	812427720	15820	15820	15820	15820	0
226	20241209	155100	812427720	15820	15820	15820	15820	0
227	20241209	155000	812427720	15820	15820	15820	15820	0
228	20241209	154900	812427720	15820	15820	15820	15820	0
229	20241209	154800	812427720	15820	15820	15820	15820	0
230	20241209	154700	812427720	15820	15820	15820	15820	0
231	20241209	154600	812427720	15820	15820	15820	15820	0
232	20241209	154500	812427720	15820	15820	15820	15820	0
233	20241209	154400	812427720	15820	15820	15820	15820	0
234	20241209	154300	812427720	15820	15820	15820	15820	0
235	20241209	154200	812427720	15820	15820	15820	15820	0
236	20241209	154100	812427720	15820	15820	15820	15820	0
237	20241209	154000	812427720	15820	15820	15820	15820	0
238	20241209	153900	812427720	15820	15820	15820	15820	0
239	20241209	153800	812427720	15820	15820	15820	15820	0
240	20241209	153700	812427720	15820	15820	15820	15820	0
241	20241209	153600	812427720	15820	15820	15820	15820	0
242	20241209	153500	812427720	15820	15820	15820	15820	368
243	20241209	153400	812427720	15820	15820	15820	15820	0
244	20241209	153300	812427720	15820	15820	15820	15820	0
245	20241209	153200	812427720	15820	15820	15820	15820	0
246	20241209	153100	812427720	15820	15820	15820	15820	0
247	20241209	153000	812427720	15820	15820	15820	15820	368
248	20241209	152900	806605960	15820	15820	15820	15820	0
249	20241209	152800	806605960	15820	15820	15820	15820	0
250	20241209	152700	806605960	15820	15820	15820	15820	0
251	20241209	152600	806605960	15820	15820	15820	15820	0
252	20241209	152500	806605960	15820	15820	15820	15820	0
253	20241209	152400	806605960	15820	15820	15820	15820	0
254	20241209	152300	806605960	15820	15820	15820	15820	0
255	20241209	152200	806605960	15820	15820	15820	15820	0
256	20241209	152100	806605960	15820	15820	15820	15820	0
257	20241209	152000	806605960	15820	15820	15820	15820	0
258	20241209	151900	806605960	15820	15820	15820	15820	108
259	20241209	151800	804897400	15810	15810	15810	15810	195
260	20241209	151700	801814450	15810	15810	15810	15810	1
261	20241209	151600	801798640	15810	15810	15810	15810	43
262	20241209	151500	801118810	15800	15800	15800	15800	158
263	20241209	151400	798622410	15800	15810	15810	15800	73
264	20241209	151300	797468290	15800	15810	15810	15800	56
265	20241209	151200	796583430	15800	15800	15800	15800	0
266	20241209	151100	796583430	15800	15800	15800	15800	1
267	20241209	151000	796567630	15810	15800	15810	15800	51
268	20241209	150900	795761330	15840	15830	15840	15810	96
269	20241209	150800	794240730	15810	15810	15810	15810	11
270	20241209	150700	794066820	15810	15800	15810	15800	52
271	20241209	150600	793244710	15800	15810	15810	15800	197
272	20241209	150500	790131620	15800	15860	15860	15800	11
273	20241209	150400	789957220	15860	15860	15860	15860	40
274	20241209	150300	789322820	15860	15790	15860	15790	28
275	20241209	150200	788878810	15850	15800	15850	15800	95
276	20241209	150100	787376500	15790	15790	15790	15790	10
277	20241209	150000	787218600	15730	15730	15730	15730	1
278	20241209	145900	787202870	15730	15720	15730	15710	50
279	20241209	145800	786416970	15730	15840	15840	15730	1587
280	20241209	145700	761396780	15840	15840	15840	15840	10
281	20241209	145600	761238380	15830	15860	15860	15830	101
282	20241209	145500	759636550	15860	15850	15860	15850	20
283	20241209	145400	759319470	15830	15810	15830	15810	18
284	20241209	145300	759034590	15810	15820	15820	15810	18
285	20241209	145200	758750000	15820	15820	15820	15820	3
286	20241209	145100	758702540	15810	15810	15810	15810	191
287	20241209	145000	755682830	15810	15810	15810	15810	79
288	20241209	144900	754433840	15810	15830	15830	15810	254
289	20241209	144800	750414180	15830	15830	15830	15830	104
290	20241209	144700	748767860	15810	15820	15820	15810	88
291	20241209	144600	747375710	15820	15820	15820	15820	122
292	20241209	144500	745445670	15830	15850	15850	15830	122
293	20241209	144400	743514040	15850	15850	15850	15850	1
294	20241209	144300	743498190	15840	15860	15870	15840	521
295	20241209	144200	735239440	15860	15860	15860	15860	1
296	20241209	144100	735223580	15860	15860	15860	15860	9
297	20241209	144000	735080840	15850	15860	15860	15850	5
298	20241209	143900	735001550	15850	15850	15850	15850	14
299	20241209	143800	734779650	15860	15860	15860	15850	53
300	20241209	143700	733939540	15850	15860	15860	15850	46
301	20241209	143600	733210200	15860	15860	15860	15860	193
302	20241209	143500	730149220	15860	15870	15870	15860	140
303	20241209	143400	727928790	15870	15870	15870	15860	39
304	20241209	143300	727309870	15870	15870	15870	15870	215
305	20241209	143200	723897820	15880	15880	15880	15880	7
306	20241209	143100	723786660	15870	15880	15880	15870	29
307	20241209	143000	723326410	15870	15870	15870	15870	138
308	20241209	142900	721136350	15870	15880	15880	15870	164
309	20241209	142800	718532040	15880	15880	15880	15880	72
310	20241209	142700	717388680	15880	15880	15880	15880	151
311	20241209	142600	714990800	15890	15900	15900	15890	31
312	20241209	142500	714498200	15890	15890	15890	15890	491
313	20241209	142400	706696210	15900	15880	15900	15880	146
314	20241209	142300	704377200	15880	15880	15890	15880	625
315	20241209	142200	694452190	15880	15880	15880	15880	121
316	20241209	142100	692530710	15880	15890	15890	15880	129
317	20241209	142000	690481240	15890	15900	15900	15890	2
318	20241209	141900	690449450	15890	15890	15890	15890	15
319	20241209	141800	690211100	15890	15890	15890	15890	1
320	20241209	141700	690195210	15890	15890	15890	15880	149
321	20241209	141600	687827900	15880	15880	15880	15880	2
322	20241209	141500	687796140	15880	15880	15880	15880	0
323	20241209	141400	687796140	15880	15880	15890	15880	4
324	20241209	141300	687732610	15880	15890	15890	15880	5
325	20241209	141200	687653200	15890	15880	15890	15880	13
326	20241209	141100	687446750	15880	15890	15890	15880	75
327	20241209	141000	686255380	15890	15880	15890	15880	87
328	20241209	140900	684872960	15880	15880	15880	15880	5
329	20241209	140800	684793560	15880	15890	15890	15880	15
330	20241209	140700	684555240	15890	15890	15890	15890	0
331	20241209	140600	684555240	15890	15890	15890	15890	41
332	20241209	140500	683903750	15900	15890	15900	15890	115
333	20241209	140400	682075900	15900	15900	15900	15900	1
334	20241209	140300	682060000	15890	15900	15900	15890	132
335	20241209	140200	679962410	15890	15900	15910	15890	532
336	20241209	140100	671498900	15890	15900	15900	15890	5
337	20241209	140000	671419410	15890	15900	15900	15890	27
338	20241209	135900	670990360	15890	15890	15890	15890	0
339	20241209	135800	670990360	15890	15900	15910	15890	100
340	20241209	135700	669400770	15900	15900	15900	15900	180
341	20241209	135600	666538770	15900	15910	15910	15900	21
342	20241209	135500	666204860	15900	15900	15910	15900	32
343	20241209	135400	665696050	15910	15900	15910	15900	99
344	20241209	135300	664121940	15910	15910	15910	15910	0
345	20241209	135200	664121940	15910	15910	15910	15910	166
346	20241209	135100	661480880	15910	15910	15910	15910	45
347	20241209	135000	660764930	15910	15920	15920	15910	68
348	20241209	134900	659683030	15920	15920	15920	15920	448
349	20241209	134800	652550870	15920	15920	15920	15920	70
350	20241209	134700	651436470	15920	15930	15930	15920	15
351	20241209	134600	651197530	15930	15930	15930	15930	1
352	20241209	134500	651181600	15930	15940	15940	15930	9
353	20241209	134400	651038190	15940	15940	15940	15940	6
354	20241209	134300	650942550	15940	15940	15940	15940	2
355	20241209	134200	650910670	15930	15930	15930	15930	1
356	20241209	134100	650894740	15940	15940	15940	15940	1
357	20241209	134000	650878800	15940	15940	15940	15940	3
358	20241209	133900	650830980	15940	15940	15940	15940	6
359	20241209	133800	650735340	15940	15940	15940	15940	0
360	20241209	133700	650735340	15940	15940	15940	15940	0
361	20241209	133600	650735340	15940	15940	15940	15940	19
362	20241209	133500	650432480	15990	15980	15990	15980	62
363	20241209	133400	649441130	15940	15940	15940	15940	1
364	20241209	133300	649425190	15930	15940	15940	15930	10
365	20241209	133200	649265880	15940	15930	15940	15930	31
366	20241209	133100	648771760	15930	15930	15930	15930	7
367	20241209	133000	648660250	15930	15940	15940	15930	53
368	20241209	132900	647815650	15940	15940	15940	15940	17
369	20241209	132800	647544670	15940	15940	15940	15940	26
370	20241209	132700	647130230	15950	15940	15950	15940	40
371	20241209	132600	646492620	15990	15930	15990	15930	86
372	20241209	132500	645117840	15920	15920	15920	15920	1
373	20241209	132400	645101920	15920	15920	15920	15920	0
374	20241209	132300	645101920	15920	15920	15930	15920	8
375	20241209	132200	644974550	15910	15920	15920	15910	5
376	20241209	132100	644894970	15910	15910	15910	15910	5
377	20241209	132000	644815420	15910	15910	15910	15910	1
378	20241209	131900	644799510	15910	15910	15910	15910	3
379	20241209	131800	644751780	15910	15920	15920	15910	24
380	20241209	131700	644369790	15920	15920	15930	15920	51
381	20241209	131600	643557400	15920	15920	15920	15920	18
382	20241209	131500	643270840	15920	15910	15920	15910	68
383	20241209	131400	642188320	15910	15910	15910	15910	11
384	20241209	131300	642013310	15900	15900	15900	15900	28
385	20241209	131200	641568110	15900	15900	15900	15900	1
386	20241209	131100	641552210	15900	15890	15900	15890	85
387	20241209	131000	640200730	15890	15890	15890	15890	8
388	20241209	130900	640073610	15890	15890	15890	15890	10
389	20241209	130800	639914710	15900	15890	15900	15890	25
390	20241209	130700	639517450	15890	15890	15890	15890	20
391	20241209	130600	639199650	15890	15890	15910	15890	38
392	20241209	130500	638595730	15890	15900	15900	15890	40
393	20241209	130400	637959780	15900	15910	15910	15900	80
394	20241209	130300	636687730	15900	15900	15900	15900	33
395	20241209	130200	636163030	15900	15910	15910	15900	120
396	20241209	130100	634254830	15890	15900	15910	15890	220
397	20241209	130000	630756950	15900	15910	15910	15900	32
398	20241209	125900	630248140	15900	15900	15900	15900	102
399	20241209	125800	628626340	15910	15910	15910	15910	1
400	20241209	125700	628610430	15900	15900	15900	15900	4
401	20241209	125600	628546830	15900	15900	15900	15900	14
402	20241209	125500	628324230	15900	15900	15900	15900	42
403	20241209	125400	627656430	15910	15910	15910	15910	70
404	20241209	125300	626542730	15910	15920	15920	15910	261
405	20241209	125200	622387990	15920	15930	15930	15920	41
406	20241209	125100	621735240	15930	15930	15930	15920	136
407	20241209	125000	619568910	15930	15930	15930	15930	30
408	20241209	124900	619091010	15940	15940	15940	15940	18
409	20241209	124800	618804090	15950	15950	15950	15950	3
410	20241209	124700	618756240	15990	15950	15990	15950	40
411	20241209	124600	618118120	15950	15950	15950	15950	20
412	20241209	124500	617799120	15950	15950	15950	15950	3
413	20241209	124400	617751270	15950	15950	15950	15950	76
414	20241209	124300	616539070	15960	15960	15960	15960	32
415	20241209	124200	616028350	15990	15980	15990	15980	3
416	20241209	124100	615980400	15980	15970	15980	15960	78
417	20241209	124000	614735430	15970	15970	15970	15970	9
418	20241209	123900	614591700	15970	15970	15970	15970	122
419	20241209	123800	612643360	15970	15980	15980	15970	73
420	20241209	123700	611477330	15960	15960	15960	15960	36
421	20241209	123600	610902770	16000	15960	16000	15960	13
422	20241209	123500	610694890	15960	15960	15960	15960	96
423	20241209	123400	609162730	15970	15970	15970	15970	10
424	20241209	123300	609003030	15960	15960	15960	15960	0
425	20241209	123200	609003030	15960	15960	15960	15960	73
426	20241209	123100	607837950	15960	15960	15960	15960	0
427	20241209	123000	607837950	15960	15960	15960	15960	37
428	20241209	122900	607247430	15950	15960	15960	15950	221
429	20241209	122800	603720480	15970	15960	15970	15960	10
430	20241209	122700	603560820	15950	15960	15960	15950	39
431	20241209	122600	602938750	15950	15950	15950	15950	36
432	20241209	122500	602364550	15950	15950	15950	15950	37
433	20241209	122400	601774400	15960	15970	15970	15960	60
434	20241209	122300	600816600	15960	15960	15960	15960	37
435	20241209	122200	600226080	15960	15950	15960	15950	75
436	20241209	122100	599029800	15960	15960	15960	15960	0
437	20241209	122000	599029800	15960	15960	15960	15960	37
438	20241209	121900	598439280	15960	15960	15960	15960	36
439	20241209	121800	597864720	15960	15960	15960	15960	4
440	20241209	121700	597800880	15950	15960	15960	15950	73
441	20241209	121600	596636430	15950	15950	15950	15950	0
442	20241209	121500	596636430	15950	15960	15960	15950	73
443	20241209	121400	595472050	15950	15950	15950	15950	47
444	20241209	121300	594722400	15940	15940	15940	15940	36
445	20241209	121200	594148560	15950	15950	15950	15950	0
446	20241209	121100	594148560	15950	15960	15960	15950	109
447	20241209	121000	592409980	15960	15960	15960	15960	1
448	20241209	120900	592394020	15930	15930	15930	15930	36
449	20241209	120800	591820540	15930	15930	15930	15930	0
450	20241209	120700	591820540	15930	15920	15930	15920	135
451	20241209	120600	589670550	15920	15920	15920	15920	82
452	20241209	120500	588365110	15900	15900	15900	15900	0
453	20241209	120400	588365110	15900	15910	15910	15900	163
454	20241209	120300	585772150	15910	15910	15910	15910	0
455	20241209	120200	585772150	15910	15920	15920	15910	111
456	20241209	120100	584006030	15900	15920	15920	15900	35
457	20241209	120000	583449180	15910	15910	15910	15910	37
458	20241209	115900	582860510	15980	15930	15980	15930	5
459	20241209	115800	582780740	15900	15900	15930	15900	74
460	20241209	115700	581603120	15900	15900	15900	15900	33
461	20241209	115600	581078420	15900	15900	15900	15900	239
462	20241209	115500	577278320	15900	15900	15900	15900	37
463	20241209	115400	576690020	15900	15910	15910	15900	650
464	20241209	115300	566348900	15900	15910	15910	15900	268
465	20241209	115200	562085670	15920	15910	15920	15910	56
466	20241209	115100	561194680	15920	15920	15920	15920	20
467	20241209	115000	560876280	15920	15930	15930	15920	20
468	20241209	114900	560557830	15920	15920	15940	15920	67
469	20241209	114800	559490990	15940	15940	15940	15940	55
470	20241209	114700	558614290	15920	15950	15950	15920	3
471	20241209	114600	558566500	15910	15910	15910	15900	703
472	20241209	114500	547382600	15910	15910	15910	15910	23
473	20241209	114400	547016670	15910	15910	15910	15910	37
474	20241209	114300	546428000	15950	15960	15960	15860	1032
475	20241209	114200	529975940	15970	15970	15970	15970	80
476	20241209	114100	528698340	15960	16000	16000	15960	794
477	20241209	114000	515997610	16000	16000	16000	16000	224
478	20241209	113900	512413610	16000	16000	16000	16000	0
479	20241209	113800	512413610	16000	16000	16000	16000	0
480	20241209	113700	512413610	16000	16000	16000	16000	300
481	20241209	113600	507613610	16010	16010	16010	16010	10
482	20241209	113500	507453510	16020	16010	16020	16010	420
483	20241209	113400	500729230	16020	16010	16020	16010	76
484	20241209	113300	499512070	16010	16020	16020	16010	340
485	20241209	113200	494068610	16020	16020	16020	16020	50
486	20241209	113100	493267610	16010	16010	16010	16010	36
487	20241209	113000	492691250	16010	16010	16010	16010	37
488	20241209	112900	492098880	16010	16010	16010	16010	66
489	20241209	112800	491042220	16020	16020	16020	16020	117
490	20241209	112700	489167880	16020	16020	16020	16020	37
491	20241209	112600	488575140	16020	16020	16020	16020	5
492	20241209	112500	488495040	16020	16020	16020	16020	74
493	20241209	112400	487309560	16020	16020	16020	16020	303
494	20241209	112300	482455500	16020	16030	16030	16020	114
495	20241209	112200	480628440	16030	16040	16040	16030	81
496	20241209	112100	479329570	16030	16030	16030	16030	36
497	20241209	112000	478752490	16030	16030	16030	16030	37
498	20241209	111900	478159380	16020	16040	16050	16020	1036
499	20241209	111800	461549920	16040	16040	16040	16040	37
500	20241209	111700	460956440	16040	16040	16040	16040	53
501	20241209	111600	460106320	16030	16030	16030	16030	36
502	20241209	111500	459529240	16040	16040	16040	16040	74
503	20241209	111400	458342280	16050	16060	16060	16050	45
504	20241209	111300	457619590	16060	16070	16070	16060	55
505	20241209	111200	456736200	16080	16080	16080	16080	3
506	20241209	111100	456687960	16060	16060	16060	16060	83
507	20241209	111000	455354980	16060	16060	16060	16060	79
508	20241209	110900	454086240	16060	16060	16060	16060	61
509	20241209	110800	453106580	16040	16040	16040	16040	37
510	20241209	110700	452513100	16030	16030	16030	16030	0
511	20241209	110600	452513100	16030	16030	16030	16030	102
512	20241209	110500	450878040	16040	16040	16040	16040	8
513	20241209	110400	450749720	16040	16040	16040	16040	37
514	20241209	110300	450156240	16040	16040	16040	16040	100
515	20241209	110200	448552240	16050	16050	16050	16050	0
516	20241209	110100	448552240	16050	16060	16060	16040	73
517	20241209	110000	447380760	16040	16040	16040	16040	20
518	20241209	105900	447059960	16070	16040	16070	16040	53
519	20241209	105800	446209360	16040	16040	16040	16040	0
520	20241209	105700	446209360	16040	16040	16040	16040	36
521	20241209	105600	445631920	16040	16040	16040	16040	37
522	20241209	105500	445038440	16040	16040	16040	16040	0
523	20241209	105400	445038440	16040	16030	16040	16030	72
524	20241209	105300	443883920	16050	16030	16050	16030	74
525	20241209	105200	442697680	16040	16120	16120	16040	458
526	20241209	105100	435346950	16060	16060	16060	16060	36
527	20241209	105000	434768790	16050	16050	16050	16050	38
528	20241209	104900	434158890	16050	16050	16050	16050	36
529	20241209	104800	433581090	16060	16040	16060	16040	37
530	20241209	104700	432987590	16050	16050	16050	16050	52
531	20241209	104600	432152990	16050	16050	16050	16050	36
532	20241209	104500	431575190	16050	16050	16050	16050	1
533	20241209	104400	431559140	16130	16050	16130	16050	88
534	20241209	104300	430145800	16060	16060	16060	16060	59
535	20241209	104200	429198260	16060	16060	16060	16060	73
536	20241209	104100	428025880	16050	16050	16050	16050	9
537	20241209	104000	427881430	16050	16060	16060	16050	64
538	20241209	103900	426854220	16040	16040	16040	16040	180
539	20241209	103800	423967020	16050	16060	16060	16050	156
540	20241209	103700	421462970	16060	16070	16070	16060	75
541	20241209	103600	420258450	16070	16070	16070	16070	37
542	20241209	103500	419663860	16060	16070	16070	16060	48
543	20241209	103400	418892870	16060	16060	16060	16060	109
544	20241209	103300	417142330	16060	16070	16070	16060	86
545	20241209	103200	415761160	16060	16060	16060	16060	51
546	20241209	103100	414942100	16060	16060	16060	16060	171
547	20241209	103000	412195840	16060	16060	16060	16060	116
548	20241209	102900	410332880	16060	16060	16060	16060	102
549	20241209	102800	408694760	16070	16110	16110	16070	873
550	20241209	102700	394642290	16110	16130	16130	16110	814
551	20241209	102600	381523980	16120	16120	16120	16120	156
552	20241209	102500	379009260	16140	16140	16140	16140	24
553	20241209	102400	378621900	16130	16130	16130	16130	66
554	20241209	102300	377557320	16140	16140	16140	16140	7
555	20241209	102200	377444340	16150	16130	16150	16130	102
556	20241209	102100	375798360	16150	16160	16160	16120	426
557	20241209	102000	368923500	16170	16180	16180	16150	508
558	20241209	101900	360714200	16180	16180	16210	16180	131
559	20241209	101800	358593570	16150	16170	16170	16150	109
560	20241209	101700	356832490	16160	16230	16230	16160	36
561	20241209	101600	356250590	16240	16160	16240	16160	100
562	20241209	101500	354631570	16160	16150	16160	16150	38
563	20241209	101400	354017850	16150	16150	16150	16150	0
564	20241209	101300	354017850	16150	16140	16150	16140	185
565	20241209	101200	351030470	16150	16130	16150	16120	177
566	20241209	101100	348173880	16130	16120	16140	16120	131
567	20241209	101000	346061830	16110	16140	16140	16110	250
568	20241209	100900	342031360	16140	16130	16180	16130	285
569	20241209	100800	337431560	16190	16120	16190	16120	41
570	20241209	100700	336770290	16120	16120	16120	16120	256
571	20241209	100600	332643570	16220	16220	16220	16220	0
572	20241209	100500	332643570	16220	16130	16220	16130	120
573	20241209	100400	330703000	16120	16120	16120	16120	37
574	20241209	100300	330106560	16110	16110	16110	16110	37
575	20241209	100200	329510490	16110	16100	16110	16100	303
576	20241209	100100	324631690	16100	16130	16160	16100	326
577	20241209	100000	319374070	16140	16140	16140	16100	696
578	20241209	095900	308145980	16140	16140	16140	16140	100
579	20241209	095800	306531980	16100	16100	16100	16100	86
580	20241209	095700	305147380	16070	16080	16080	16070	256
581	20241209	095600	301032660	16070	16090	16090	16070	538
582	20241209	095500	292380980	16090	16100	16100	16090	87
583	20241209	095400	290981010	16110	16140	16140	16090	765
584	20241209	095300	278671280	16130	16150	16150	16110	891
585	20241209	095200	264304310	16150	16150	16150	16150	12
586	20241209	095100	264110510	16160	16160	16170	16160	134
587	20241209	095000	261944070	16160	16180	16180	16160	317
588	20241209	094900	256818310	16190	16190	16190	16190	11
589	20241209	094800	256640220	16220	16220	16220	16190	227
590	20241209	094700	252961130	16220	16220	16220	16220	7
591	20241209	094600	252847590	16230	16230	16230	16230	10
592	20241209	094500	252685290	16150	16150	16150	16150	0
593	20241209	094400	252685290	16150	16160	16160	16150	50
594	20241209	094300	251877770	16250	16250	16250	16250	0
595	20241209	094200	251877770	16250	16160	16250	16160	737
596	20241209	094100	239955950	16130	16140	16140	16120	600
597	20241209	094000	230277610	16130	16130	16130	16130	55
598	20241209	093900	229390460	16130	16140	16140	16130	204
599	20241209	093800	226098930	16130	16140	16140	16130	54
600	20241209	093700	225227900	16130	16130	16140	16130	283
601	20241209	093600	220663010	16160	16140	16160	16140	47
602	20241209	093500	219903790	16170	16200	16200	16140	541
603	20241209	093400	211153230	16200	16260	16260	16200	167
604	20241209	093300	208438870	16260	16200	16260	16200	73
605	20241209	093200	207255070	16180	16170	16180	16170	323
606	20241209	093100	202029720	16170	16150	16170	16150	282
607	20241209	093000	197471540	16120	16150	16150	16090	525
608	20241209	092900	189014670	16100	16130	16170	16100	600
609	20241209	092800	179349570	16130	16100	16130	16100	118
610	20241209	092700	177447940	16100	16110	16130	16100	344
611	20241209	092600	171906090	16110	16110	16110	16100	636
612	20241209	092500	161663480	16100	16110	16120	16100	253
613	20241209	092400	157587290	16120	16150	16150	16120	448
614	20241209	092300	150362220	16180	16120	16180	16090	453
615	20241209	092200	143060260	16120	16210	16210	16100	323
616	20241209	092100	137839350	16210	16290	16300	16190	647
617	20241209	092000	127318810	16290	16380	16380	16270	2852
618	20241209	091900	80791270	16380	16380	16380	16380	166
619	20241209	091800	78072190	16380	16450	16450	16370	407
620	20241209	091700	71400600	16450	16370	16450	16370	11
621	20241209	091600	71220450	16450	16450	16450	16370	31
622	20241209	091500	70712490	16370	16370	16370	16370	1
623	20241209	091400	70696120	16370	16380	16380	16370	510
624	20241209	091300	62345850	16370	16370	16370	16370	449
625	20241209	091200	54995720	16360	16370	16370	16360	50
626	20241209	091100	54177710	16350	16450	16450	16350	338
627	20241209	091000	48633660	16440	16430	16440	16430	150
628	20241209	090900	46167800	16440	16310	16440	16310	73
629	20241209	090800	44976900	16310	16440	16440	16310	83
630	20241209	090700	43618230	16440	16440	16450	16310	196
631	20241209	090600	40402670	16440	16470	16470	16400	369
632	20241209	090500	34338750	16460	16500	16590	16460	169
633	20241209	090400	31555760	16510	16510	16510	16490	663
634	20241209	090300	20616510	16510	16510	16590	16510	36
635	20241209	090200	20021910	16510	16610	16610	16510	413
636	20241209	090100	13173800	16610	16700	16750	16610	179
637	20241209	090000	10194510	16690	16780	16780	16690	608