KissMeData/084010/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195800	822391480	15860	15860	15860	15860	704
3	20241205	195700	822391480	15860	15860	15860	15860	0
4	20241205	195600	822391480	15860	15860	15860	15860	0
5	20241205	195500	822391480	15860	15860	15860	15860	0
6	20241205	195400	822391480	15860	15860	15860	15860	0
7	20241205	195300	822391480	15860	15860	15860	15860	0
8	20241205	195200	822391480	15860	15860	15860	15860	0
9	20241205	195100	822391480	15860	15860	15860	15860	0
10	20241205	195000	822391480	15860	15860	15860	15860	0
11	20241205	194900	822391480	15860	15860	15860	15860	0
12	20241205	194800	822391480	15860	15860	15860	15860	0
13	20241205	194700	822391480	15860	15860	15860	15860	0
14	20241205	194600	822391480	15860	15860	15860	15860	0
15	20241205	194500	822391480	15860	15860	15860	15860	0
16	20241205	194400	822391480	15860	15860	15860	15860	0
17	20241205	194300	822391480	15860	15860	15860	15860	0
18	20241205	194200	822391480	15860	15860	15860	15860	0
19	20241205	194100	822391480	15860	15860	15860	15860	0
20	20241205	194000	822391480	15860	15860	15860	15860	0
21	20241205	193900	822391480	15860	15860	15860	15860	0
22	20241205	193800	822391480	15860	15860	15860	15860	0
23	20241205	193700	822391480	15860	15860	15860	15860	0
24	20241205	193600	822391480	15860	15860	15860	15860	0
25	20241205	193500	822391480	15860	15860	15860	15860	0
26	20241205	193400	822391480	15860	15860	15860	15860	0
27	20241205	193300	822391480	15860	15860	15860	15860	0
28	20241205	193200	822391480	15860	15860	15860	15860	0
29	20241205	193100	822391480	15860	15860	15860	15860	0
30	20241205	193000	822391480	15860	15860	15860	15860	0
31	20241205	192900	822391480	15860	15860	15860	15860	0
32	20241205	192800	822391480	15860	15860	15860	15860	704
33	20241205	192700	822391480	15860	15860	15860	15860	0
34	20241205	192600	822391480	15860	15860	15860	15860	0
35	20241205	192500	822391480	15860	15860	15860	15860	0
36	20241205	192400	822391480	15860	15860	15860	15860	0
37	20241205	192300	822391480	15860	15860	15860	15860	0
38	20241205	192200	822391480	15860	15860	15860	15860	0
39	20241205	192100	822391480	15860	15860	15860	15860	0
40	20241205	192000	822391480	15860	15860	15860	15860	0
41	20241205	191900	822391480	15860	15860	15860	15860	0
42	20241205	191800	822391480	15860	15860	15860	15860	0
43	20241205	191700	822391480	15860	15860	15860	15860	0
44	20241205	191600	822391480	15860	15860	15860	15860	0
45	20241205	191500	822391480	15860	15860	15860	15860	0
46	20241205	191400	822391480	15860	15860	15860	15860	0
47	20241205	191300	822391480	15860	15860	15860	15860	0
48	20241205	191200	822391480	15860	15860	15860	15860	0
49	20241205	191100	822391480	15860	15860	15860	15860	0
50	20241205	191000	822391480	15860	15860	15860	15860	0
51	20241205	190900	822391480	15860	15860	15860	15860	0
52	20241205	190800	822391480	15860	15860	15860	15860	0
53	20241205	190700	822391480	15860	15860	15860	15860	0
54	20241205	190600	822391480	15860	15860	15860	15860	0
55	20241205	190500	822391480	15860	15860	15860	15860	0
56	20241205	190400	822391480	15860	15860	15860	15860	0
57	20241205	190300	822391480	15860	15860	15860	15860	0
58	20241205	190200	822391480	15860	15860	15860	15860	0
59	20241205	190100	822391480	15860	15860	15860	15860	0
60	20241205	190000	822391480	15860	15860	15860	15860	0
61	20241205	185900	822391480	15860	15860	15860	15860	0
62	20241205	185800	822391480	15860	15860	15860	15860	704
63	20241205	185700	822391480	15860	15860	15860	15860	0
64	20241205	185600	822391480	15860	15860	15860	15860	0
65	20241205	185500	822391480	15860	15860	15860	15860	0
66	20241205	185400	822391480	15860	15860	15860	15860	0
67	20241205	185300	822391480	15860	15860	15860	15860	0
68	20241205	185200	822391480	15860	15860	15860	15860	0
69	20241205	185100	822391480	15860	15860	15860	15860	0
70	20241205	185000	822391480	15860	15860	15860	15860	0
71	20241205	184900	822391480	15860	15860	15860	15860	0
72	20241205	184800	822391480	15860	15860	15860	15860	0
73	20241205	184700	822391480	15860	15860	15860	15860	0
74	20241205	184600	822391480	15860	15860	15860	15860	0
75	20241205	184500	822391480	15860	15860	15860	15860	0
76	20241205	184400	822391480	15860	15860	15860	15860	0
77	20241205	184300	822391480	15860	15860	15860	15860	0
78	20241205	184200	822391480	15860	15860	15860	15860	0
79	20241205	184100	822391480	15860	15860	15860	15860	0
80	20241205	184000	822391480	15860	15860	15860	15860	0
81	20241205	183900	822391480	15860	15860	15860	15860	0
82	20241205	183800	822391480	15860	15860	15860	15860	0
83	20241205	183700	822391480	15860	15860	15860	15860	0
84	20241205	183600	822391480	15860	15860	15860	15860	0
85	20241205	183500	822391480	15860	15860	15860	15860	0
86	20241205	183400	822391480	15860	15860	15860	15860	0
87	20241205	183300	822391480	15860	15860	15860	15860	0
88	20241205	183200	822391480	15860	15860	15860	15860	0
89	20241205	183100	822391480	15860	15860	15860	15860	0
90	20241205	183000	822391480	15860	15860	15860	15860	0
91	20241205	182900	822391480	15860	15860	15860	15860	0
92	20241205	182800	822391480	15860	15860	15860	15860	704
93	20241205	182700	822391480	15860	15860	15860	15860	0
94	20241205	182600	822391480	15860	15860	15860	15860	0
95	20241205	182500	822391480	15860	15860	15860	15860	0
96	20241205	182400	822391480	15860	15860	15860	15860	0
97	20241205	182300	822391480	15860	15860	15860	15860	0
98	20241205	182200	822391480	15860	15860	15860	15860	0
99	20241205	182100	822391480	15860	15860	15860	15860	0
100	20241205	182000	822391480	15860	15860	15860	15860	0
101	20241205	181900	822391480	15860	15860	15860	15860	0
102	20241205	181800	822391480	15860	15860	15860	15860	0
103	20241205	181700	822391480	15860	15860	15860	15860	0
104	20241205	181600	822391480	15860	15860	15860	15860	0
105	20241205	181500	822391480	15860	15860	15860	15860	0
106	20241205	181400	822391480	15860	15860	15860	15860	0
107	20241205	181300	822391480	15860	15860	15860	15860	0
108	20241205	181200	822391480	15860	15860	15860	15860	0
109	20241205	181100	822391480	15860	15860	15860	15860	0
110	20241205	181000	822391480	15860	15860	15860	15860	0
111	20241205	180900	822391480	15860	15860	15860	15860	0
112	20241205	180800	822391480	15860	15860	15860	15860	0
113	20241205	180700	822391480	15860	15860	15860	15860	0
114	20241205	180600	822391480	15860	15860	15860	15860	0
115	20241205	180500	822391480	15860	15860	15860	15860	0
116	20241205	180400	822391480	15860	15860	15860	15860	0
117	20241205	180300	822391480	15860	15860	15860	15860	0
118	20241205	180200	822391480	15860	15860	15860	15860	0
119	20241205	180100	822391480	15860	15860	15860	15860	0
120	20241205	180000	822391480	15860	15860	15860	15860	0
121	20241205	175900	822391480	15860	15860	15860	15860	0
122	20241205	175800	822391480	15860	15860	15860	15860	704
123	20241205	175700	822391480	15860	15860	15860	15860	0
124	20241205	175600	822391480	15860	15860	15860	15860	0
125	20241205	175500	822391480	15860	15860	15860	15860	0
126	20241205	175400	822391480	15860	15860	15860	15860	0
127	20241205	175300	822391480	15860	15860	15860	15860	0
128	20241205	175200	822391480	15860	15860	15860	15860	0
129	20241205	175100	822391480	15860	15860	15860	15860	0
130	20241205	175000	822391480	15860	15860	15860	15860	0
131	20241205	174900	822391480	15860	15860	15860	15860	0
132	20241205	174800	822391480	15860	15860	15860	15860	0
133	20241205	174700	822391480	15860	15860	15860	15860	0
134	20241205	174600	822391480	15860	15860	15860	15860	0
135	20241205	174500	822391480	15860	15860	15860	15860	0
136	20241205	174400	822391480	15860	15860	15860	15860	0
137	20241205	174300	822391480	15860	15860	15860	15860	0
138	20241205	174200	822391480	15860	15860	15860	15860	0
139	20241205	174100	822391480	15860	15860	15860	15860	0
140	20241205	174000	822391480	15860	15860	15860	15860	0
141	20241205	173900	822391480	15860	15860	15860	15860	0
142	20241205	173800	822391480	15860	15860	15860	15860	0
143	20241205	173700	822391480	15860	15860	15860	15860	0
144	20241205	173600	822391480	15860	15860	15860	15860	0
145	20241205	173500	822391480	15860	15860	15860	15860	0
146	20241205	173400	822391480	15860	15860	15860	15860	0
147	20241205	173300	822391480	15860	15860	15860	15860	0
148	20241205	173200	822391480	15860	15860	15860	15860	0
149	20241205	173100	822391480	15860	15860	15860	15860	0
150	20241205	173000	822391480	15860	15860	15860	15860	0
151	20241205	172900	822391480	15860	15860	15860	15860	0
152	20241205	172800	822391480	15860	15860	15860	15860	704
153	20241205	172700	822391480	15860	15860	15860	15860	0
154	20241205	172600	822391480	15860	15860	15860	15860	0
155	20241205	172500	822391480	15860	15860	15860	15860	0
156	20241205	172400	822391480	15860	15860	15860	15860	0
157	20241205	172300	822391480	15860	15860	15860	15860	0
158	20241205	172200	822391480	15860	15860	15860	15860	0
159	20241205	172100	822391480	15860	15860	15860	15860	0
160	20241205	172000	822391480	15860	15860	15860	15860	0
161	20241205	171900	822391480	15860	15860	15860	15860	0
162	20241205	171800	822391480	15860	15860	15860	15860	0
163	20241205	171700	822391480	15860	15860	15860	15860	0
164	20241205	171600	822391480	15860	15860	15860	15860	0
165	20241205	171500	822391480	15860	15860	15860	15860	0
166	20241205	171400	822391480	15860	15860	15860	15860	0
167	20241205	171300	822391480	15860	15860	15860	15860	0
168	20241205	171200	822391480	15860	15860	15860	15860	0
169	20241205	171100	822391480	15860	15860	15860	15860	0
170	20241205	171000	822391480	15860	15860	15860	15860	0
171	20241205	170900	822391480	15860	15860	15860	15860	0
172	20241205	170800	822391480	15860	15860	15860	15860	0
173	20241205	170700	822391480	15860	15860	15860	15860	0
174	20241205	170600	822391480	15860	15860	15860	15860	0
175	20241205	170500	822391480	15860	15860	15860	15860	0
176	20241205	170400	822391480	15860	15860	15860	15860	0
177	20241205	170300	822391480	15860	15860	15860	15860	0
178	20241205	170200	822391480	15860	15860	15860	15860	0
179	20241205	170100	822391480	15860	15860	15860	15860	0
180	20241205	170000	822391480	15860	15860	15860	15860	0
181	20241205	165900	822391480	15860	15860	15860	15860	0
182	20241205	165800	822391480	15860	15860	15860	15860	704
183	20241205	165700	822391480	15860	15860	15860	15860	0
184	20241205	165600	822391480	15860	15860	15860	15860	0
185	20241205	165500	822391480	15860	15860	15860	15860	0
186	20241205	165400	822391480	15860	15860	15860	15860	0
187	20241205	165300	822391480	15860	15860	15860	15860	0
188	20241205	165200	822391480	15860	15860	15860	15860	0
189	20241205	165100	822391480	15860	15860	15860	15860	0
190	20241205	165000	822391480	15860	15860	15860	15860	0
191	20241205	164900	822391480	15860	15860	15860	15860	0
192	20241205	164800	822391480	15860	15860	15860	15860	0
193	20241205	164700	822391480	15860	15860	15860	15860	0
194	20241205	164600	822391480	15860	15860	15860	15860	0
195	20241205	164500	822391480	15860	15860	15860	15860	0
196	20241205	164400	822391480	15860	15860	15860	15860	0
197	20241205	164300	822391480	15860	15860	15860	15860	0
198	20241205	164200	822391480	15860	15860	15860	15860	0
199	20241205	164100	822391480	15860	15860	15860	15860	0
200	20241205	164000	822391480	15860	15860	15860	15860	0
201	20241205	163900	822391480	15860	15860	15860	15860	0
202	20241205	163800	822391480	15860	15860	15860	15860	0
203	20241205	163700	822391480	15860	15860	15860	15860	0
204	20241205	163600	822391480	15860	15860	15860	15860	0
205	20241205	163500	822391480	15860	15860	15860	15860	0
206	20241205	163400	822391480	15860	15860	15860	15860	0
207	20241205	163300	822391480	15860	15860	15860	15860	0
208	20241205	163200	822391480	15860	15860	15860	15860	0
209	20241205	163100	822391480	15860	15860	15860	15860	0
210	20241205	163000	822391480	15860	15860	15860	15860	0
211	20241205	162900	822391480	15860	15860	15860	15860	0
212	20241205	162800	822391480	15860	15860	15860	15860	704
213	20241205	162700	822391480	15860	15860	15860	15860	0
214	20241205	162600	822391480	15860	15860	15860	15860	0
215	20241205	162500	822391480	15860	15860	15860	15860	0
216	20241205	162400	822391480	15860	15860	15860	15860	0
217	20241205	162300	822391480	15860	15860	15860	15860	0
218	20241205	162200	822391480	15860	15860	15860	15860	0
219	20241205	162100	822391480	15860	15860	15860	15860	0
220	20241205	162000	822391480	15860	15860	15860	15860	0
221	20241205	161900	822391480	15860	15860	15860	15860	0
222	20241205	161800	822391480	15860	15860	15860	15860	0
223	20241205	161700	822391480	15860	15860	15860	15860	0
224	20241205	161600	822391480	15860	15860	15860	15860	0
225	20241205	161500	822391480	15860	15860	15860	15860	0
226	20241205	161400	822391480	15860	15860	15860	15860	0
227	20241205	161300	822391480	15860	15860	15860	15860	0
228	20241205	161200	822391480	15860	15860	15860	15860	0
229	20241205	161100	822391480	15860	15860	15860	15860	0
230	20241205	161000	822391480	15860	15860	15860	15860	0
231	20241205	160900	822391480	15860	15860	15860	15860	0
232	20241205	160800	822391480	15860	15860	15860	15860	0
233	20241205	160700	822391480	15860	15860	15860	15860	0
234	20241205	160600	822391480	15860	15860	15860	15860	0
235	20241205	160500	822391480	15860	15860	15860	15860	0
236	20241205	160400	822391480	15860	15860	15860	15860	0
237	20241205	160300	822391480	15860	15860	15860	15860	0
238	20241205	160200	822391480	15860	15860	15860	15860	0
239	20241205	160100	822391480	15860	15860	15860	15860	0
240	20241205	160000	822391480	15860	15860	15860	15860	0
241	20241205	155900	822391480	15860	15860	15860	15860	0
242	20241205	155800	822391480	15860	15860	15860	15860	704
243	20241205	155700	822391480	15860	15860	15860	15860	0
244	20241205	155600	822391480	15860	15860	15860	15860	0
245	20241205	155500	822391480	15860	15860	15860	15860	0
246	20241205	155400	822391480	15860	15860	15860	15860	0
247	20241205	155300	822391480	15860	15860	15860	15860	0
248	20241205	155200	822391480	15860	15860	15860	15860	0
249	20241205	155100	822391480	15860	15860	15860	15860	0
250	20241205	155000	822391480	15860	15860	15860	15860	0
251	20241205	154900	822391480	15860	15860	15860	15860	0
252	20241205	154800	822391480	15860	15860	15860	15860	0
253	20241205	154700	822391480	15860	15860	15860	15860	0
254	20241205	154600	822391480	15860	15860	15860	15860	0
255	20241205	154500	822391480	15860	15860	15860	15860	0
256	20241205	154400	822391480	15860	15860	15860	15860	0
257	20241205	154300	822391480	15860	15860	15860	15860	0
258	20241205	154200	822391480	15860	15860	15860	15860	0
259	20241205	154100	822391480	15860	15860	15860	15860	0
260	20241205	154000	822391480	15860	15860	15860	15860	0
261	20241205	153900	822391480	15860	15860	15860	15860	0
262	20241205	153800	822391480	15860	15860	15860	15860	0
263	20241205	153700	822391480	15860	15860	15860	15860	0
264	20241205	153600	822391480	15860	15860	15860	15860	0
265	20241205	153500	822391480	15860	15860	15860	15860	0
266	20241205	153400	822391480	15860	15860	15860	15860	0
267	20241205	153300	822391480	15860	15860	15860	15860	0
268	20241205	153200	822391480	15860	15860	15860	15860	0
269	20241205	153100	822391480	15860	15860	15860	15860	0
270	20241205	153000	822391480	15860	15860	15860	15860	704
271	20241205	152900	811226040	15850	15850	15850	15850	0
272	20241205	152800	811226040	15850	15850	15850	15850	0
273	20241205	152700	811226040	15850	15850	15850	15850	0
274	20241205	152600	811226040	15850	15850	15850	15850	0
275	20241205	152500	811226040	15850	15850	15850	15850	0
276	20241205	152400	811226040	15850	15850	15850	15850	0
277	20241205	152300	811226040	15850	15850	15850	15850	0
278	20241205	152200	811226040	15850	15850	15850	15850	0
279	20241205	152100	811226040	15850	15850	15850	15850	0
280	20241205	152000	811226040	15850	15850	15850	15850	0
281	20241205	151900	811226040	15850	15850	15850	15850	32
282	20241205	151800	810718840	15860	15860	15860	15860	0
283	20241205	151700	810718840	15860	15860	15860	15860	3
284	20241205	151600	810671260	15860	15860	15860	15860	2
285	20241205	151500	810639540	15860	15850	15860	15850	14
286	20241205	151400	810417540	15840	15830	15850	15830	10
287	20241205	151300	810259100	15820	15820	15820	15820	0
288	20241205	151200	810259100	15820	15850	15850	15820	27
289	20241205	151100	809831670	15860	15860	15860	15860	3
290	20241205	151000	809784090	15860	15860	15860	15860	2
291	20241205	150900	809752370	15860	15860	15860	15860	0
292	20241205	150800	809752370	15860	15860	15860	15860	3
293	20241205	150700	809704790	15830	15830	15830	15830	0
294	20241205	150600	809704790	15830	15790	15830	15790	19
295	20241205	150500	809404500	15820	15850	15850	15750	2012
296	20241205	150400	777690860	15860	15870	15870	15860	5
297	20241205	150300	777611550	15880	15880	15880	15880	3
298	20241205	150200	777563910	15870	15870	15870	15870	0
299	20241205	150100	777563910	15870	15870	15870	15870	0
300	20241205	150000	777563910	15870	15870	15870	15870	2
301	20241205	145900	777532170	15870	15870	15870	15870	60
302	20241205	145800	776579970	15870	15870	15870	15870	3
303	20241205	145700	776532360	15870	15870	15870	15870	10
304	20241205	145600	776373660	15870	15870	15870	15870	0
305	20241205	145500	776373660	15870	15870	15870	15870	20
306	20241205	145400	776056260	15850	15850	15850	15850	0
307	20241205	145300	776056260	15850	15850	15850	15850	523
308	20241205	145200	767766710	15850	15860	15860	15850	19
309	20241205	145100	767465520	15850	15850	15850	15850	300
310	20241205	145000	762710520	15880	15880	15880	15880	1
311	20241205	144900	762694640	15870	15860	15870	15850	1724
312	20241205	144800	735357470	15860	15870	15870	15860	201
313	20241205	144700	732168900	15880	15880	15880	15880	0
314	20241205	144600	732168900	15880	15880	15880	15880	2
315	20241205	144500	732137140	15880	15880	15880	15880	0
316	20241205	144400	732137140	15880	15880	15880	15880	3
317	20241205	144300	732089500	15880	15890	15890	15880	300
318	20241205	144200	727325460	15900	15900	15900	15900	2
319	20241205	144100	727293660	15910	15910	15910	15910	3
320	20241205	144000	727245930	15910	15910	15910	15910	2
321	20241205	143900	727214110	15910	15910	15910	15910	0
322	20241205	143800	727214110	15910	15910	15910	15910	3
323	20241205	143700	727166380	15900	15900	15900	15900	0
324	20241205	143600	727166380	15900	15900	15900	15900	1
325	20241205	143500	727150480	15890	15890	15890	15890	0
326	20241205	143400	727150480	15890	15890	15890	15890	0
327	20241205	143300	727150480	15890	15890	15890	15890	0
328	20241205	143200	727150480	15890	15890	15890	15890	0
329	20241205	143100	727150480	15890	15890	15890	15890	0
330	20241205	143000	727150480	15890	15910	15910	15890	188
331	20241205	142900	724159920	15900	15910	15910	15900	160
332	20241205	142800	721615070	15920	15920	15920	15920	1
333	20241205	142700	721599150	15920	15920	15920	15920	12
334	20241205	142600	721408110	15920	15920	15920	15920	1
335	20241205	142500	721392190	15930	15930	15930	15930	0
336	20241205	142400	721392190	15930	15920	15930	15920	43
337	20241205	142300	720707600	15920	15920	15920	15920	62
338	20241205	142200	719720560	15930	15940	15940	15930	71
339	20241205	142100	718589490	15940	15940	15940	15940	0
340	20241205	142000	718589490	15940	15940	15940	15940	0
341	20241205	141900	718589490	15940	15940	15940	15940	3
342	20241205	141800	718541670	15940	15940	15940	15940	0
343	20241205	141700	718541670	15940	15940	15940	15940	14
344	20241205	141600	718318510	15940	15940	15940	15940	2
345	20241205	141500	718286630	15940	15940	15940	15940	0
346	20241205	141400	718286630	15940	15940	15940	15940	0
347	20241205	141300	718286630	15940	15940	15940	15940	3
348	20241205	141200	718238810	15930	15930	15930	15930	0
349	20241205	141100	718238810	15930	15930	15930	15930	0
350	20241205	141000	718238810	15930	15930	15930	15930	0
351	20241205	140900	718238810	15930	15920	15930	15920	37
352	20241205	140800	717649410	15930	15930	15930	15930	0
353	20241205	140700	717649410	15930	15930	15930	15930	0
354	20241205	140600	717649410	15930	15930	15930	15930	0
355	20241205	140500	717649410	15930	15930	15930	15930	0
356	20241205	140400	717649410	15930	15910	15930	15910	136
357	20241205	140300	715484290	15920	15900	15920	15900	413
358	20241205	140200	708909550	15900	15900	15900	15900	0
359	20241205	140100	708909550	15900	15900	15900	15900	292
360	20241205	140000	704266750	15890	15920	15920	15890	3340
361	20241205	135900	651138960	15930	15930	15930	15930	0
362	20241205	135800	651138960	15930	15930	15930	15930	10
363	20241205	135700	650979660	15900	15940	15940	15900	1082
364	20241205	135600	633767520	15940	15940	15940	15940	21
365	20241205	135500	633432780	15940	15940	15940	15940	11
366	20241205	135400	633257440	15940	15930	15940	15930	5
367	20241205	135300	633177750	15920	15930	15930	15920	100
368	20241205	135200	631585690	15940	15940	15940	15940	4
369	20241205	135100	631521930	15940	15940	15940	15940	1
370	20241205	135000	631505990	15920	15930	15930	15920	3
371	20241205	134900	631458220	15920	15920	15920	15920	0
372	20241205	134800	631458220	15920	15920	15920	15920	0
373	20241205	134700	631458220	15920	15920	15920	15920	107
374	20241205	134600	629754780	15920	15920	15920	15920	165
375	20241205	134500	627127980	15920	15920	15920	15920	202
376	20241205	134400	623912140	15930	15930	15930	15930	3
377	20241205	134300	623864350	15930	15930	15930	15930	2
378	20241205	134200	623832490	15930	15930	15950	15930	259
379	20241205	134100	619706460	15930	15930	15930	15930	4
380	20241205	134000	619642740	15920	15910	15930	15890	567
381	20241205	133900	610617090	15910	15910	15910	15910	0
382	20241205	133800	610617090	15910	15900	15910	15900	11
383	20241205	133700	610442160	15910	15900	15910	15880	1446
384	20241205	133600	587451640	15890	15890	15890	15890	10
385	20241205	133500	587292740	15890	15870	15890	15870	71
386	20241205	133400	586164780	15870	15880	15880	15870	40
387	20241205	133300	585529880	15870	15880	15880	15870	2350
388	20241205	133200	548234420	15890	15890	15890	15890	4
389	20241205	133100	548170860	15890	15890	15900	15890	401
390	20241205	133000	541795620	15890	15890	15890	15890	3
391	20241205	132900	541747950	15890	15860	15890	15860	954
392	20241205	132800	526596140	15850	15850	15850	15850	10
393	20241205	132700	526437640	15850	15840	15850	15840	360
394	20241205	132600	520733220	15840	15840	15840	15840	0
395	20241205	132500	520733220	15840	15840	15840	15840	0
396	20241205	132400	520733220	15840	15840	15840	15840	3
397	20241205	132300	520685700	15840	15840	15840	15840	0
398	20241205	132200	520685700	15840	15840	15840	15840	0
399	20241205	132100	520685700	15840	15840	15840	15840	3
400	20241205	132000	520638180	15830	15830	15830	15830	0
401	20241205	131900	520638180	15830	15830	15830	15830	3
402	20241205	131800	520590690	15820	15820	15820	15820	1
403	20241205	131700	520574870	15810	15810	15810	15810	0
404	20241205	131600	520574870	15810	15810	15810	15810	3
405	20241205	131500	520527440	15810	15810	15810	15810	0
406	20241205	131400	520527440	15810	15810	15810	15810	0
407	20241205	131300	520527440	15810	15810	15810	15810	2
408	20241205	131200	520495820	15800	15800	15800	15800	0
409	20241205	131100	520495820	15800	15800	15800	15800	0
410	20241205	131000	520495820	15800	15840	15840	15800	584
411	20241205	130900	511267620	15800	15820	15820	15790	654
412	20241205	130800	500930060	15820	15840	15840	15820	2700
413	20241205	130700	458215960	15840	15840	15840	15840	0
414	20241205	130600	458215960	15840	15840	15840	15840	0
415	20241205	130500	458215960	15840	15860	15860	15840	19
416	20241205	130400	457914930	15850	15850	15850	15850	0
417	20241205	130300	457914930	15850	15850	15850	15850	0
418	20241205	130200	457914930	15850	15850	15850	15850	2
419	20241205	130100	457883230	15850	15850	15850	15850	0
420	20241205	130000	457883230	15850	15860	15860	15850	4
421	20241205	125900	457819800	15850	15850	15850	15850	0
422	20241205	125800	457819800	15850	15870	15870	15850	9
423	20241205	125700	457677070	15860	15860	15860	15860	94
424	20241205	125600	456186230	15860	15850	15860	15850	45
425	20241205	125500	455472910	15850	15850	15850	15850	0
426	20241205	125400	455472910	15850	15840	15850	15840	38
427	20241205	125300	454870960	15840	15840	15840	15840	2
428	20241205	125200	454839280	15840	15840	15840	15840	3
429	20241205	125100	454791760	15850	15850	15850	15850	0
430	20241205	125000	454791760	15850	15850	15850	15850	0
431	20241205	124900	454791760	15850	15850	15850	15850	0
432	20241205	124800	454791760	15850	15840	15850	15820	15
433	20241205	124700	454554150	15840	15840	15840	15840	1
434	20241205	124600	454538310	15850	15850	15850	15850	3
435	20241205	124500	454490760	15850	15850	15850	15850	0
436	20241205	124400	454490760	15850	15850	15850	15850	0
437	20241205	124300	454490760	15850	15850	15850	15850	5
438	20241205	124200	454411510	15850	15850	15850	15850	3
439	20241205	124100	454363960	15850	15850	15850	15850	0
440	20241205	124000	454363960	15850	15850	15850	15850	2
441	20241205	123900	454332260	15850	15850	15850	15850	1
442	20241205	123800	454316410	15850	15850	15850	15850	3
443	20241205	123700	454268860	15850	15850	15850	15850	0
444	20241205	123600	454268860	15850	15850	15850	15850	0
445	20241205	123500	454268860	15850	15850	15850	15850	10
446	20241205	123400	454110360	15840	15840	15840	15840	2
447	20241205	123300	454078680	15840	15840	15840	15840	0
448	20241205	123200	454078680	15840	15840	15840	15840	0
449	20241205	123100	454078680	15840	15840	15840	15840	18
450	20241205	123000	453793560	15840	15840	15840	15840	0
451	20241205	122900	453793560	15840	15840	15840	15840	1
452	20241205	122800	453777720	15840	15840	15840	15840	52
453	20241205	122700	452954040	15850	15850	15850	15850	3
454	20241205	122600	452906490	15850	15850	15850	15850	0
455	20241205	122500	452906490	15850	15850	15850	15850	0
456	20241205	122400	452906490	15850	15850	15850	15850	5
457	20241205	122300	452827240	15850	15850	15850	15850	0
458	20241205	122200	452827240	15850	15850	15850	15850	0
459	20241205	122100	452827240	15850	15850	15850	15850	3
460	20241205	122000	452779690	15850	15850	15850	15850	0
461	20241205	121900	452779690	15850	15850	15850	15850	1
462	20241205	121800	452763840	15850	15850	15850	15850	3
463	20241205	121700	452716290	15850	15850	15850	15850	0
464	20241205	121600	452716290	15850	15850	15850	15850	3
465	20241205	121500	452668740	15850	15850	15850	15850	0
466	20241205	121400	452668740	15850	15850	15850	15850	2
467	20241205	121300	452637040	15850	15850	15850	15850	5
468	20241205	121200	452557790	15850	15850	15850	15850	0
469	20241205	121100	452557790	15850	15850	15850	15850	0
470	20241205	121000	452557790	15850	15850	15850	15850	0
471	20241205	120900	452557790	15850	15850	15850	15850	11
472	20241205	120800	452383440	15850	15850	15850	15850	0
473	20241205	120700	452383440	15850	15850	15850	15850	3
474	20241205	120600	452335890	15850	15850	15850	15850	0
475	20241205	120500	452335890	15850	15850	15850	15850	3
476	20241205	120400	452288340	15850	15850	15850	15850	1
477	20241205	120300	452272490	15850	15850	15850	15850	0
478	20241205	120200	452272490	15850	15850	15850	15850	3
479	20241205	120100	452224940	15850	15850	15850	15850	0
480	20241205	120000	452224940	15850	15840	15850	15840	60
481	20241205	115900	451274030	15850	15850	15850	15850	293
482	20241205	115800	446629980	15840	15840	15840	15840	7
483	20241205	115700	446519100	15840	15850	15850	15840	10
484	20241205	115600	446360670	15840	15840	15840	15840	8
485	20241205	115500	446233950	15840	15840	15850	15840	9
486	20241205	115400	446091380	15840	15850	15850	15840	11
487	20241205	115300	445917110	15840	15840	15840	15840	8
488	20241205	115200	445790390	15840	15850	15850	15840	107
489	20241205	115100	444094510	15840	15840	15840	15840	8
490	20241205	115000	443967790	15840	15800	15840	15800	408
491	20241205	114900	437508130	15780	15810	15810	15760	4237
492	20241205	114800	370663360	15810	15820	15820	15810	866
493	20241205	114700	356971400	15830	15840	15840	15830	377
494	20241205	114600	351000420	15840	15840	15840	15840	7
495	20241205	114500	350889540	15870	15870	15870	15830	15
496	20241205	114400	350651810	15850	15810	15850	15810	250
497	20241205	114300	346689630	15820	15820	15830	15800	868
498	20241205	114200	332966300	15830	15850	15850	15830	289
499	20241205	114100	328387630	15850	15850	15850	15850	7
500	20241205	114000	328276680	15870	15850	15870	15850	11
501	20241205	113900	328102270	15850	15850	15850	15850	7
502	20241205	113800	327991320	15850	15850	15850	15850	8
503	20241205	113700	327864520	15850	15850	15850	15850	7
504	20241205	113600	327753570	15850	15850	15850	15850	8
505	20241205	113500	327626770	15880	15880	15880	15880	1
506	20241205	113400	327610890	15850	15850	15850	15850	8
507	20241205	113300	327484090	15850	15850	15850	15850	7
508	20241205	113200	327373140	15850	15860	15860	15850	13
509	20241205	113100	327167040	15850	15870	15870	15850	20
510	20241205	113000	326849780	15850	15870	15870	15850	84
511	20241205	112900	325517460	15890	15890	15890	15890	0
512	20241205	112800	325517460	15890	15890	15890	15890	0
513	20241205	112700	325517460	15890	15890	15890	15890	225
514	20241205	112600	321942210	15880	15870	15880	15870	272
515	20241205	112500	317622870	15850	15850	15850	15850	0
516	20241205	112400	317622870	15850	15850	15850	15850	201
517	20241205	112300	314437020	15850	15850	15850	15850	1
518	20241205	112200	314421170	15870	15870	15870	15870	0
519	20241205	112100	314421170	15870	15870	15870	15870	118
520	20241205	112000	312548510	15850	15850	15850	15850	0
521	20241205	111900	312548510	15850	15850	15850	15850	150
522	20241205	111800	310171010	15850	15850	15850	15850	22
523	20241205	111700	309822310	15860	15860	15860	15860	0
524	20241205	111600	309822310	15860	15860	15860	15860	64
525	20241205	111500	308807270	15840	15840	15840	15840	0
526	20241205	111400	308807270	15840	15840	15840	15840	0
527	20241205	111300	308807270	15840	15850	15850	15840	168
528	20241205	111200	306144510	15850	15840	15850	15840	738
529	20241205	111100	294451210	15840	15820	15850	15820	286
530	20241205	111000	289919930	15820	15770	15850	15770	1783
531	20241205	110900	261721180	15770	15770	15770	15770	5
532	20241205	110800	261642330	15770	15770	15770	15770	0
533	20241205	110700	261642330	15770	15770	15770	15770	0
534	20241205	110600	261642330	15770	15740	15770	15730	88
535	20241205	110500	260255980	15740	15740	15740	15740	3
536	20241205	110400	260208760	15740	15740	15740	15740	2
537	20241205	110300	260177280	15740	15740	15740	15740	3
538	20241205	110200	260130060	15740	15740	15740	15740	407
539	20241205	110100	253723880	15740	15750	15750	15730	3213
540	20241205	110000	203182040	15750	15750	15750	15750	0
541	20241205	105900	203182040	15750	15750	15750	15750	0
542	20241205	105800	203182040	15750	15750	15750	15750	1
543	20241205	105700	203166290	15760	15760	15760	15760	3
544	20241205	105600	203119010	15760	15750	15760	15750	49
545	20241205	105500	202347250	15760	15760	15760	15760	0
546	20241205	105400	202347250	15760	15760	15760	15760	0
547	20241205	105300	202347250	15760	15760	15760	15760	0
548	20241205	105200	202347250	15760	15760	15760	15760	0
549	20241205	105100	202347250	15760	15760	15760	15760	1
550	20241205	105000	202331490	15760	15760	15760	15760	0
551	20241205	104900	202331490	15760	15760	15760	15760	0
552	20241205	104800	202331490	15760	15760	15760	15760	0
553	20241205	104700	202331490	15760	15760	15760	15760	1
554	20241205	104600	202315730	15750	15750	15750	15750	10
555	20241205	104500	202158230	15760	15760	15760	15760	1
556	20241205	104400	202142470	15760	15760	15760	15760	5
557	20241205	104300	202063670	15760	15760	15760	15760	6
558	20241205	104200	201969110	15760	15760	15760	15760	8
559	20241205	104100	201843030	15760	15740	15780	15740	873
560	20241205	104000	188084680	15740	15740	15740	15740	2
561	20241205	103900	188053200	15730	15730	15730	15730	1
562	20241205	103800	188037470	15730	15730	15730	15730	0
563	20241205	103700	188037470	15730	15730	15730	15730	1
564	20241205	103600	188021740	15720	15720	15720	15720	0
565	20241205	103500	188021740	15720	15720	15720	15720	0
566	20241205	103400	188021740	15720	15720	15720	15720	0
567	20241205	103300	188021740	15720	15710	15720	15710	6
568	20241205	103200	187927450	15740	15710	15740	15710	310
569	20241205	103100	183057320	15730	15730	15730	15730	6
570	20241205	103000	182962940	15730	15740	15740	15720	2212
571	20241205	102900	148167790	15750	15750	15750	15750	0
572	20241205	102800	148167790	15750	15750	15750	15750	0
573	20241205	102700	148167790	15750	15750	15750	15750	58
574	20241205	102600	147254290	15750	15750	15750	15750	0
575	20241205	102500	147254290	15750	15750	15750	15750	1
576	20241205	102400	147238540	15760	15760	15760	15760	0
577	20241205	102300	147238540	15760	15760	15760	15760	0
578	20241205	102200	147238540	15760	15760	15760	15760	1
579	20241205	102100	147222780	15760	15760	15760	15760	0
580	20241205	102000	147222780	15760	15760	15760	15760	0
581	20241205	101900	147222780	15760	15760	15760	15760	24
582	20241205	101800	146844540	15760	15760	15760	15760	0
583	20241205	101700	146844540	15760	15760	15760	15760	1
584	20241205	101600	146828780	15760	15760	15760	15760	0
585	20241205	101500	146828780	15760	15760	15760	15760	0
586	20241205	101400	146828780	15760	15760	15760	15760	0
587	20241205	101300	146828780	15760	15760	15760	15760	1
588	20241205	101200	146813020	15780	15780	15780	15780	0
589	20241205	101100	146813020	15780	15780	15780	15780	0
590	20241205	101000	146813020	15780	15780	15780	15780	0
591	20241205	100900	146813020	15780	15780	15780	15780	0
592	20241205	100800	146813020	15780	15770	15780	15770	304
593	20241205	100700	142017220	15780	15780	15780	15780	0
594	20241205	100600	142017220	15780	15780	15780	15780	0
595	20241205	100500	142017220	15780	15780	15780	15780	0
596	20241205	100400	142017220	15780	15780	15780	15780	0
597	20241205	100300	142017220	15780	15780	15780	15780	101
598	20241205	100200	140423440	15770	15770	15770	15770	125
599	20241205	100100	138452190	15740	15750	15770	15720	3636
600	20241205	100000	81272820	15740	15740	15740	15740	0
601	20241205	095900	81272820	15740	15740	15740	15740	0
602	20241205	095800	81272820	15740	15710	15740	15710	58
603	20241205	095700	80360270	15710	15710	15710	15710	0
604	20241205	095600	80360270	15710	15710	15710	15710	2
605	20241205	095500	80328850	15710	15710	15710	15710	500
606	20241205	095400	72473850	15740	15730	15740	15730	3
607	20241205	095300	72426640	15740	15730	15740	15730	95
608	20241205	095200	70932150	15730	15730	15730	15730	0
609	20241205	095100	70932150	15730	15730	15730	15730	0
610	20241205	095000	70932150	15730	15730	15730	15730	0
611	20241205	094900	70932150	15730	15730	15730	15730	0
612	20241205	094800	70932150	15730	15730	15730	15730	1
613	20241205	094700	70916420	15730	15730	15730	15730	0
614	20241205	094600	70916420	15730	15730	15730	15730	0
615	20241205	094500	70916420	15730	15730	15730	15730	0
616	20241205	094400	70916420	15730	15730	15730	15730	0
617	20241205	094300	70916420	15730	15710	15730	15710	4
618	20241205	094200	70853520	15710	15690	15710	15690	18
619	20241205	094100	70570780	15690	15690	15690	15690	0
620	20241205	094000	70570780	15690	15690	15690	15690	301
621	20241205	093900	65848090	15710	15710	15710	15710	0
622	20241205	093800	65848090	15710	15710	15710	15710	1
623	20241205	093700	65832380	15710	15710	15710	15710	0
624	20241205	093600	65832380	15710	15710	15710	15710	0
625	20241205	093500	65832380	15710	15710	15710	15710	0
626	20241205	093400	65832380	15710	15710	15710	15710	1
627	20241205	093300	65816670	15700	15700	15700	15700	1
628	20241205	093200	65800970	15700	15700	15700	15700	0
629	20241205	093100	65800970	15700	15700	15700	15700	0
630	20241205	093000	65800970	15700	15710	15710	15700	2101
631	20241205	092900	32815260	15720	15720	15720	15720	5
632	20241205	092800	32736660	15720	15720	15720	15720	29
633	20241205	092700	32280780	15700	15700	15700	15700	5
634	20241205	092600	32202280	15690	15690	15690	15690	100
635	20241205	092500	30633280	15680	15680	15680	15680	0
636	20241205	092400	30633280	15680	15680	15680	15680	8
637	20241205	092300	30507840	15670	15670	15670	15670	1
638	20241205	092200	30492170	15670	15670	15670	15670	1
639	20241205	092100	30476500	15680	15680	15680	15680	0
640	20241205	092000	30476500	15680	15680	15680	15680	0
641	20241205	091900	30476500	15680	15660	15680	15660	4
642	20241205	091800	30413840	15660	15660	15660	15660	0
643	20241205	091700	30413840	15660	15660	15660	15660	81
644	20241205	091600	29145380	15630	15630	15630	15630	0
645	20241205	091500	29145380	15630	15600	15630	15600	142
646	20241205	091400	26926010	15580	15570	15580	15570	279
647	20241205	091300	22581950	15570	15640	15640	15570	493
648	20241205	091200	14883450	15660	15660	15660	15660	600
649	20241205	091100	5487450	15660	15660	15660	15660	10
650	20241205	091000	5330850	15670	15670	15670	15670	0
651	20241205	090900	5330850	15670	15670	15670	15670	1
652	20241205	090800	5315180	15640	15640	15640	15640	0
653	20241205	090700	5315180	15640	15670	15670	15640	95
654	20241205	090600	3828610	15680	15680	15680	15680	1
655	20241205	090500	3812930	15680	15680	15680	15680	91
656	20241205	090400	2386050	15680	15680	15680	15680	0
657	20241205	090300	2386050	15680	15680	15680	15680	0
658	20241205	090200	2386050	15680	15690	15690	15680	23
659	20241205	090100	2025300	15700	15700	15700	15700	0
660	20241205	090000	2025300	15700	15700	15700	15700	129