KissMeData/178920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203500	1099157410	15960	15960	15960	15960	3744
3	20241202	203400	1099157410	15960	15960	15960	15960	0
4	20241202	203300	1099157410	15960	15960	15960	15960	0
5	20241202	203200	1099157410	15960	15960	15960	15960	0
6	20241202	203100	1099157410	15960	15960	15960	15960	0
7	20241202	203000	1099157410	15960	15960	15960	15960	0
8	20241202	202900	1099157410	15960	15960	15960	15960	0
9	20241202	202800	1099157410	15960	15960	15960	15960	0
10	20241202	202700	1099157410	15960	15960	15960	15960	0
11	20241202	202600	1099157410	15960	15960	15960	15960	0
12	20241202	202500	1099157410	15960	15960	15960	15960	0
13	20241202	202400	1099157410	15960	15960	15960	15960	0
14	20241202	202300	1099157410	15960	15960	15960	15960	0
15	20241202	202200	1099157410	15960	15960	15960	15960	0
16	20241202	202100	1099157410	15960	15960	15960	15960	0
17	20241202	202000	1099157410	15960	15960	15960	15960	0
18	20241202	201900	1099157410	15960	15960	15960	15960	0
19	20241202	201800	1099157410	15960	15960	15960	15960	0
20	20241202	201700	1099157410	15960	15960	15960	15960	0
21	20241202	201600	1099157410	15960	15960	15960	15960	0
22	20241202	201500	1099157410	15960	15960	15960	15960	0
23	20241202	201400	1099157410	15960	15960	15960	15960	0
24	20241202	201300	1099157410	15960	15960	15960	15960	0
25	20241202	201200	1099157410	15960	15960	15960	15960	0
26	20241202	201100	1099157410	15960	15960	15960	15960	0
27	20241202	201000	1099157410	15960	15960	15960	15960	0
28	20241202	200900	1099157410	15960	15960	15960	15960	0
29	20241202	200800	1099157410	15960	15960	15960	15960	0
30	20241202	200700	1099157410	15960	15960	15960	15960	0
31	20241202	200600	1099157410	15960	15960	15960	15960	0
32	20241202	200500	1099157410	15960	15960	15960	15960	3744
33	20241202	200400	1099157410	15960	15960	15960	15960	0
34	20241202	200300	1099157410	15960	15960	15960	15960	0
35	20241202	200200	1099157410	15960	15960	15960	15960	0
36	20241202	200100	1099157410	15960	15960	15960	15960	0
37	20241202	200000	1099157410	15960	15960	15960	15960	0
38	20241202	195900	1099157410	15960	15960	15960	15960	0
39	20241202	195800	1099157410	15960	15960	15960	15960	0
40	20241202	195700	1099157410	15960	15960	15960	15960	0
41	20241202	195600	1099157410	15960	15960	15960	15960	0
42	20241202	195500	1099157410	15960	15960	15960	15960	0
43	20241202	195400	1099157410	15960	15960	15960	15960	0
44	20241202	195300	1099157410	15960	15960	15960	15960	0
45	20241202	195200	1099157410	15960	15960	15960	15960	0
46	20241202	195100	1099157410	15960	15960	15960	15960	0
47	20241202	195000	1099157410	15960	15960	15960	15960	0
48	20241202	194900	1099157410	15960	15960	15960	15960	0
49	20241202	194800	1099157410	15960	15960	15960	15960	0
50	20241202	194700	1099157410	15960	15960	15960	15960	0
51	20241202	194600	1099157410	15960	15960	15960	15960	0
52	20241202	194500	1099157410	15960	15960	15960	15960	0
53	20241202	194400	1099157410	15960	15960	15960	15960	0
54	20241202	194300	1099157410	15960	15960	15960	15960	0
55	20241202	194200	1099157410	15960	15960	15960	15960	0
56	20241202	194100	1099157410	15960	15960	15960	15960	0
57	20241202	194000	1099157410	15960	15960	15960	15960	0
58	20241202	193900	1099157410	15960	15960	15960	15960	0
59	20241202	193800	1099157410	15960	15960	15960	15960	0
60	20241202	193700	1099157410	15960	15960	15960	15960	0
61	20241202	193600	1099157410	15960	15960	15960	15960	0
62	20241202	193500	1099157410	15960	15960	15960	15960	3744
63	20241202	193400	1099157410	15960	15960	15960	15960	0
64	20241202	193300	1099157410	15960	15960	15960	15960	0
65	20241202	193200	1099157410	15960	15960	15960	15960	0
66	20241202	193100	1099157410	15960	15960	15960	15960	0
67	20241202	193000	1099157410	15960	15960	15960	15960	0
68	20241202	192900	1099157410	15960	15960	15960	15960	0
69	20241202	192800	1099157410	15960	15960	15960	15960	0
70	20241202	192700	1099157410	15960	15960	15960	15960	0
71	20241202	192600	1099157410	15960	15960	15960	15960	0
72	20241202	192500	1099157410	15960	15960	15960	15960	0
73	20241202	192400	1099157410	15960	15960	15960	15960	0
74	20241202	192300	1099157410	15960	15960	15960	15960	0
75	20241202	192200	1099157410	15960	15960	15960	15960	0
76	20241202	192100	1099157410	15960	15960	15960	15960	0
77	20241202	192000	1099157410	15960	15960	15960	15960	0
78	20241202	191900	1099157410	15960	15960	15960	15960	0
79	20241202	191800	1099157410	15960	15960	15960	15960	0
80	20241202	191700	1099157410	15960	15960	15960	15960	0
81	20241202	191600	1099157410	15960	15960	15960	15960	0
82	20241202	191500	1099157410	15960	15960	15960	15960	0
83	20241202	191400	1099157410	15960	15960	15960	15960	0
84	20241202	191300	1099157410	15960	15960	15960	15960	0
85	20241202	191200	1099157410	15960	15960	15960	15960	0
86	20241202	191100	1099157410	15960	15960	15960	15960	0
87	20241202	191000	1099157410	15960	15960	15960	15960	0
88	20241202	190900	1099157410	15960	15960	15960	15960	0
89	20241202	190800	1099157410	15960	15960	15960	15960	0
90	20241202	190700	1099157410	15960	15960	15960	15960	0
91	20241202	190600	1099157410	15960	15960	15960	15960	0
92	20241202	190500	1099157410	15960	15960	15960	15960	3744
93	20241202	190400	1099157410	15960	15960	15960	15960	0
94	20241202	190300	1099157410	15960	15960	15960	15960	0
95	20241202	190200	1099157410	15960	15960	15960	15960	0
96	20241202	190100	1099157410	15960	15960	15960	15960	0
97	20241202	190000	1099157410	15960	15960	15960	15960	0
98	20241202	185900	1099157410	15960	15960	15960	15960	0
99	20241202	185800	1099157410	15960	15960	15960	15960	0
100	20241202	185700	1099157410	15960	15960	15960	15960	0
101	20241202	185600	1099157410	15960	15960	15960	15960	0
102	20241202	185500	1099157410	15960	15960	15960	15960	0
103	20241202	185400	1099157410	15960	15960	15960	15960	0
104	20241202	185300	1099157410	15960	15960	15960	15960	0
105	20241202	185200	1099157410	15960	15960	15960	15960	0
106	20241202	185100	1099157410	15960	15960	15960	15960	0
107	20241202	185000	1099157410	15960	15960	15960	15960	0
108	20241202	184900	1099157410	15960	15960	15960	15960	0
109	20241202	184800	1099157410	15960	15960	15960	15960	0
110	20241202	184700	1099157410	15960	15960	15960	15960	0
111	20241202	184600	1099157410	15960	15960	15960	15960	0
112	20241202	184500	1099157410	15960	15960	15960	15960	0
113	20241202	184400	1099157410	15960	15960	15960	15960	0
114	20241202	184300	1099157410	15960	15960	15960	15960	0
115	20241202	184200	1099157410	15960	15960	15960	15960	0
116	20241202	184100	1099157410	15960	15960	15960	15960	0
117	20241202	184000	1099157410	15960	15960	15960	15960	0
118	20241202	183900	1099157410	15960	15960	15960	15960	0
119	20241202	183800	1099157410	15960	15960	15960	15960	0
120	20241202	183700	1099157410	15960	15960	15960	15960	0
121	20241202	183600	1099157410	15960	15960	15960	15960	0
122	20241202	183500	1099157410	15960	15960	15960	15960	3744
123	20241202	183400	1099157410	15960	15960	15960	15960	0
124	20241202	183300	1099157410	15960	15960	15960	15960	0
125	20241202	183200	1099157410	15960	15960	15960	15960	0
126	20241202	183100	1099157410	15960	15960	15960	15960	0
127	20241202	183000	1099157410	15960	15960	15960	15960	0
128	20241202	182900	1099157410	15960	15960	15960	15960	0
129	20241202	182800	1099157410	15960	15960	15960	15960	0
130	20241202	182700	1099157410	15960	15960	15960	15960	0
131	20241202	182600	1099157410	15960	15960	15960	15960	0
132	20241202	182500	1099157410	15960	15960	15960	15960	0
133	20241202	182400	1099157410	15960	15960	15960	15960	0
134	20241202	182300	1099157410	15960	15960	15960	15960	0
135	20241202	182200	1099157410	15960	15960	15960	15960	0
136	20241202	182100	1099157410	15960	15960	15960	15960	0
137	20241202	182000	1099157410	15960	15960	15960	15960	0
138	20241202	181900	1099157410	15960	15960	15960	15960	0
139	20241202	181800	1099157410	15960	15960	15960	15960	0
140	20241202	181700	1099157410	15960	15960	15960	15960	0
141	20241202	181600	1099157410	15960	15960	15960	15960	0
142	20241202	181500	1099157410	15960	15960	15960	15960	0
143	20241202	181400	1099157410	15960	15960	15960	15960	0
144	20241202	181300	1099157410	15960	15960	15960	15960	0
145	20241202	181200	1099157410	15960	15960	15960	15960	0
146	20241202	181100	1099157410	15960	15960	15960	15960	0
147	20241202	181000	1099157410	15960	15960	15960	15960	0
148	20241202	180900	1099157410	15960	15960	15960	15960	0
149	20241202	180800	1099157410	15960	15960	15960	15960	0
150	20241202	180700	1099157410	15960	15960	15960	15960	0
151	20241202	180600	1099157410	15960	15960	15960	15960	0
152	20241202	180500	1099157410	15960	15960	15960	15960	3744
153	20241202	180400	1099157410	15960	15960	15960	15960	0
154	20241202	180300	1099157410	15960	15960	15960	15960	0
155	20241202	180200	1099157410	15960	15960	15960	15960	0
156	20241202	180100	1099157410	15960	15960	15960	15960	0
157	20241202	180000	1099157410	15960	15960	15960	15960	0
158	20241202	175900	1099157410	15960	15960	15960	15960	0
159	20241202	175800	1099157410	15960	15960	15960	15960	0
160	20241202	175700	1099157410	15960	15960	15960	15960	0
161	20241202	175600	1099157410	15960	15960	15960	15960	0
162	20241202	175500	1099157410	15960	15960	15960	15960	0
163	20241202	175400	1099157410	15960	15960	15960	15960	0
164	20241202	175300	1099157410	15960	15960	15960	15960	0
165	20241202	175200	1099157410	15960	15960	15960	15960	0
166	20241202	175100	1099157410	15960	15960	15960	15960	0
167	20241202	175000	1099157410	15960	15960	15960	15960	0
168	20241202	174900	1099157410	15960	15960	15960	15960	0
169	20241202	174800	1099157410	15960	15960	15960	15960	0
170	20241202	174700	1099157410	15960	15960	15960	15960	0
171	20241202	174600	1099157410	15960	15960	15960	15960	0
172	20241202	174500	1099157410	15960	15960	15960	15960	0
173	20241202	174400	1099157410	15960	15960	15960	15960	0
174	20241202	174300	1099157410	15960	15960	15960	15960	0
175	20241202	174200	1099157410	15960	15960	15960	15960	0
176	20241202	174100	1099157410	15960	15960	15960	15960	0
177	20241202	174000	1099157410	15960	15960	15960	15960	0
178	20241202	173900	1099157410	15960	15960	15960	15960	0
179	20241202	173800	1099157410	15960	15960	15960	15960	0
180	20241202	173700	1099157410	15960	15960	15960	15960	0
181	20241202	173600	1099157410	15960	15960	15960	15960	0
182	20241202	173500	1099157410	15960	15960	15960	15960	3744
183	20241202	173400	1099157410	15960	15960	15960	15960	0
184	20241202	173300	1099157410	15960	15960	15960	15960	0
185	20241202	173200	1099157410	15960	15960	15960	15960	0
186	20241202	173100	1099157410	15960	15960	15960	15960	0
187	20241202	173000	1099157410	15960	15960	15960	15960	0
188	20241202	172900	1099157410	15960	15960	15960	15960	0
189	20241202	172800	1099157410	15960	15960	15960	15960	0
190	20241202	172700	1099157410	15960	15960	15960	15960	0
191	20241202	172600	1099157410	15960	15960	15960	15960	0
192	20241202	172500	1099157410	15960	15960	15960	15960	0
193	20241202	172400	1099157410	15960	15960	15960	15960	0
194	20241202	172300	1099157410	15960	15960	15960	15960	0
195	20241202	172200	1099157410	15960	15960	15960	15960	0
196	20241202	172100	1099157410	15960	15960	15960	15960	0
197	20241202	172000	1099157410	15960	15960	15960	15960	0
198	20241202	171900	1099157410	15960	15960	15960	15960	0
199	20241202	171800	1099157410	15960	15960	15960	15960	0
200	20241202	171700	1099157410	15960	15960	15960	15960	0
201	20241202	171600	1099157410	15960	15960	15960	15960	0
202	20241202	171500	1099157410	15960	15960	15960	15960	0
203	20241202	171400	1099157410	15960	15960	15960	15960	0
204	20241202	171300	1099157410	15960	15960	15960	15960	0
205	20241202	171200	1099157410	15960	15960	15960	15960	0
206	20241202	171100	1099157410	15960	15960	15960	15960	0
207	20241202	171000	1099157410	15960	15960	15960	15960	0
208	20241202	170900	1099157410	15960	15960	15960	15960	0
209	20241202	170800	1099157410	15960	15960	15960	15960	0
210	20241202	170700	1099157410	15960	15960	15960	15960	0
211	20241202	170600	1099157410	15960	15960	15960	15960	0
212	20241202	170500	1099157410	15960	15960	15960	15960	3744
213	20241202	170400	1099157410	15960	15960	15960	15960	0
214	20241202	170300	1099157410	15960	15960	15960	15960	0
215	20241202	170200	1099157410	15960	15960	15960	15960	0
216	20241202	170100	1099157410	15960	15960	15960	15960	0
217	20241202	170000	1099157410	15960	15960	15960	15960	0
218	20241202	165900	1099157410	15960	15960	15960	15960	0
219	20241202	165800	1099157410	15960	15960	15960	15960	0
220	20241202	165700	1099157410	15960	15960	15960	15960	0
221	20241202	165600	1099157410	15960	15960	15960	15960	0
222	20241202	165500	1099157410	15960	15960	15960	15960	0
223	20241202	165400	1099157410	15960	15960	15960	15960	0
224	20241202	165300	1099157410	15960	15960	15960	15960	0
225	20241202	165200	1099157410	15960	15960	15960	15960	0
226	20241202	165100	1099157410	15960	15960	15960	15960	0
227	20241202	165000	1099157410	15960	15960	15960	15960	0
228	20241202	164900	1099157410	15960	15960	15960	15960	0
229	20241202	164800	1099157410	15960	15960	15960	15960	0
230	20241202	164700	1099157410	15960	15960	15960	15960	0
231	20241202	164600	1099157410	15960	15960	15960	15960	0
232	20241202	164500	1099157410	15960	15960	15960	15960	0
233	20241202	164400	1099157410	15960	15960	15960	15960	0
234	20241202	164300	1099157410	15960	15960	15960	15960	0
235	20241202	164200	1099157410	15960	15960	15960	15960	0
236	20241202	164100	1099157410	15960	15960	15960	15960	0
237	20241202	164000	1099157410	15960	15960	15960	15960	0
238	20241202	163900	1099157410	15960	15960	15960	15960	0
239	20241202	163800	1099157410	15960	15960	15960	15960	0
240	20241202	163700	1099157410	15960	15960	15960	15960	0
241	20241202	163600	1099157410	15960	15960	15960	15960	0
242	20241202	163500	1099157410	15960	15960	15960	15960	3744
243	20241202	163400	1099157410	15960	15960	15960	15960	0
244	20241202	163300	1099157410	15960	15960	15960	15960	0
245	20241202	163200	1099157410	15960	15960	15960	15960	0
246	20241202	163100	1099157410	15960	15960	15960	15960	0
247	20241202	163000	1099157410	15960	15960	15960	15960	0
248	20241202	162900	1099157410	15960	15960	15960	15960	0
249	20241202	162800	1099157410	15960	15960	15960	15960	0
250	20241202	162700	1099157410	15960	15960	15960	15960	0
251	20241202	162600	1099157410	15960	15960	15960	15960	0
252	20241202	162500	1099157410	15960	15960	15960	15960	0
253	20241202	162400	1099157410	15960	15960	15960	15960	0
254	20241202	162300	1099157410	15960	15960	15960	15960	0
255	20241202	162200	1099157410	15960	15960	15960	15960	0
256	20241202	162100	1099157410	15960	15960	15960	15960	0
257	20241202	162000	1099157410	15960	15960	15960	15960	0
258	20241202	161900	1099157410	15960	15960	15960	15960	0
259	20241202	161800	1099157410	15960	15960	15960	15960	0
260	20241202	161700	1099157410	15960	15960	15960	15960	0
261	20241202	161600	1099157410	15960	15960	15960	15960	0
262	20241202	161500	1099157410	15960	15960	15960	15960	0
263	20241202	161400	1099157410	15960	15960	15960	15960	0
264	20241202	161300	1099157410	15960	15960	15960	15960	0
265	20241202	161200	1099157410	15960	15960	15960	15960	0
266	20241202	161100	1099157410	15960	15960	15960	15960	0
267	20241202	161000	1099157410	15960	15960	15960	15960	0
268	20241202	160900	1099157410	15960	15960	15960	15960	0
269	20241202	160800	1099157410	15960	15960	15960	15960	0
270	20241202	160700	1099157410	15960	15960	15960	15960	0
271	20241202	160600	1099157410	15960	15960	15960	15960	0
272	20241202	160500	1099157410	15960	15960	15960	15960	3744
273	20241202	160400	1099157410	15960	15960	15960	15960	0
274	20241202	160300	1099157410	15960	15960	15960	15960	0
275	20241202	160200	1099157410	15960	15960	15960	15960	0
276	20241202	160100	1099157410	15960	15960	15960	15960	0
277	20241202	160000	1099157410	15960	15960	15960	15960	0
278	20241202	155900	1099157410	15960	15960	15960	15960	0
279	20241202	155800	1099157410	15960	15960	15960	15960	0
280	20241202	155700	1099157410	15960	15960	15960	15960	0
281	20241202	155600	1099157410	15960	15960	15960	15960	0
282	20241202	155500	1099157410	15960	15960	15960	15960	0
283	20241202	155400	1099157410	15960	15960	15960	15960	0
284	20241202	155300	1099157410	15960	15960	15960	15960	0
285	20241202	155200	1099157410	15960	15960	15960	15960	0
286	20241202	155100	1099157410	15960	15960	15960	15960	0
287	20241202	155000	1099157410	15960	15960	15960	15960	0
288	20241202	154900	1099157410	15960	15960	15960	15960	0
289	20241202	154800	1099157410	15960	15960	15960	15960	0
290	20241202	154700	1099157410	15960	15960	15960	15960	0
291	20241202	154600	1099157410	15960	15960	15960	15960	0
292	20241202	154500	1099157410	15960	15960	15960	15960	0
293	20241202	154400	1099157410	15960	15960	15960	15960	0
294	20241202	154300	1099157410	15960	15960	15960	15960	0
295	20241202	154200	1099157410	15960	15960	15960	15960	0
296	20241202	154100	1099157410	15960	15960	15960	15960	0
297	20241202	154000	1099157410	15960	15960	15960	15960	0
298	20241202	153900	1099157410	15960	15960	15960	15960	0
299	20241202	153800	1099157410	15960	15960	15960	15960	0
300	20241202	153700	1099157410	15960	15960	15960	15960	0
301	20241202	153600	1099157410	15960	15960	15960	15960	0
302	20241202	153500	1099157410	15960	15960	15960	15960	3744
303	20241202	153400	1099157410	15960	15960	15960	15960	0
304	20241202	153300	1099157410	15960	15960	15960	15960	0
305	20241202	153200	1099157410	15960	15960	15960	15960	0
306	20241202	153100	1099157410	15960	15960	15960	15960	0
307	20241202	153000	1099157410	15960	15960	15960	15960	3744
308	20241202	152900	1039403170	16050	16050	16050	16050	0
309	20241202	152800	1039403170	16050	16050	16050	16050	0
310	20241202	152700	1039403170	16050	16050	16050	16050	0
311	20241202	152600	1039403170	16050	16050	16050	16050	0
312	20241202	152500	1039403170	16050	16050	16050	16050	0
313	20241202	152400	1039403170	16050	16050	16050	16050	0
314	20241202	152300	1039403170	16050	16050	16050	16050	0
315	20241202	152200	1039403170	16050	16050	16050	16050	0
316	20241202	152100	1039403170	16050	16050	16050	16050	0
317	20241202	152000	1039403170	16050	16050	16050	16050	0
318	20241202	151900	1039403170	16050	16070	16070	16050	56
319	20241202	151800	1038504010	16060	16070	16070	16060	61
320	20241202	151700	1037523770	16130	16130	16130	16130	2
321	20241202	151600	1037491510	16130	16130	16130	16130	19
322	20241202	151500	1037185040	16110	16130	16140	16090	52
323	20241202	151400	1036347670	16130	16090	16130	16090	38
324	20241202	151300	1035735390	16090	16090	16100	16090	133
325	20241202	151200	1033594700	16090	16060	16100	16050	64
326	20241202	151100	1032566350	16070	16070	16070	16070	26
327	20241202	151000	1032148530	16050	16040	16050	15970	502
328	20241202	150900	1024113050	16040	16040	16040	16040	58
329	20241202	150800	1023182730	16040	16040	16040	16040	3
330	20241202	150700	1023134610	16040	16030	16040	16030	13
331	20241202	150600	1022926190	16040	16020	16040	16020	10
332	20241202	150500	1022765940	16030	16030	16030	16030	3
333	20241202	150400	1022717850	16000	16030	16030	16000	204
334	20241202	150300	1019453730	16030	16020	16030	16020	6
335	20241202	150200	1019357560	15990	15990	15990	15990	1
336	20241202	150100	1019341570	15990	16000	16000	15990	114
337	20241202	150000	1017518660	16020	15990	16020	15990	99
338	20241202	145900	1015935320	15990	16000	16040	15990	107
339	20241202	145800	1014223540	16040	15990	16040	15990	200
340	20241202	145700	1011020260	16040	16050	16050	16040	283
341	20241202	145600	1006480540	16060	16050	16060	16050	56
342	20241202	145500	1005581310	16060	16030	16060	16030	245
343	20241202	145400	1001652110	15990	16000	16020	15990	163
344	20241202	145300	999042270	16020	16000	16020	16000	40
345	20241202	145200	998401870	15990	16020	16020	15990	72
346	20241202	145100	997250540	16020	16010	16020	15980	219
347	20241202	145000	993748870	16030	16010	16030	15990	142
348	20241202	144900	991475510	15990	15980	16010	15980	87
349	20241202	144800	990084440	16010	15980	16030	15980	86
350	20241202	144700	988709370	15980	16040	16040	15980	125
351	20241202	144600	986709110	16030	15990	16030	15990	166
352	20241202	144500	984050500	15970	15970	15990	15960	121
353	20241202	144400	982118130	15990	15960	15990	15960	88
354	20241202	144300	980711400	15960	16000	16000	15960	39
355	20241202	144200	980087970	16000	16070	16070	16000	74
356	20241202	144100	978901530	16070	16020	16070	16010	96
357	20241202	144000	977363620	15960	15970	15980	15960	103
358	20241202	143900	975719150	15980	15960	15980	15940	191
359	20241202	143800	972670930	15960	15960	15990	15960	48
360	20241202	143700	971904200	15980	15970	15990	15970	72
361	20241202	143600	970754320	15990	15990	15990	15980	116
362	20241202	143500	968900180	16020	15990	16030	15990	90
363	20241202	143400	967459540	15990	16000	16020	15990	55
364	20241202	143300	966579550	15960	15970	16010	15960	194
365	20241202	143200	963481390	15970	15980	15980	15940	78
366	20241202	143100	962235620	15980	15990	16030	15980	171
367	20241202	143000	959501990	15990	16040	16040	15990	133
368	20241202	142900	957374160	16040	15990	16040	15990	59
369	20241202	142800	956428870	15990	16010	16010	15990	82
370	20241202	142700	955117670	15980	15980	15980	15980	206
371	20241202	142600	951825790	15980	15980	15980	15980	1
372	20241202	142500	951809810	15990	15990	16030	15990	78
373	20241202	142400	950562340	16020	16020	16020	15990	234
374	20241202	142300	946815300	16020	16030	16030	16020	3
375	20241202	142200	946767230	16030	16040	16040	16030	63
376	20241202	142100	945757310	16040	16080	16080	16030	27
377	20241202	142000	945323570	16070	16060	16070	16020	23
378	20241202	141900	944954200	16080	16060	16080	16060	46
379	20241202	141800	944214640	16030	16040	16090	16030	192
380	20241202	141700	941131350	16030	16030	16030	16020	76
381	20241202	141600	939913080	16040	16030	16040	16030	13
382	20241202	141500	939704610	16040	16030	16050	16020	221
383	20241202	141400	936162730	16030	16050	16050	16010	72
384	20241202	141300	935008570	16050	16040	16050	16030	79
385	20241202	141200	933741270	16040	16040	16050	16040	68
386	20241202	141100	932650250	16010	16000	16010	16000	70
387	20241202	141000	931530220	16000	16060	16060	16000	242
388	20241202	140900	927656270	16030	16050	16110	16030	241
389	20241202	140800	923789310	16060	16040	16060	16030	142
390	20241202	140700	921510910	16040	16060	16060	16040	76
391	20241202	140600	920290960	16050	16040	16060	16040	74
392	20241202	140500	919102670	16060	16060	16060	16060	86
393	20241202	140400	917721510	16060	16060	16060	16060	2
394	20241202	140300	917689390	16060	16070	16080	16060	200
395	20241202	140200	914476140	16060	16040	16060	16040	102
396	20241202	140100	912839900	16040	16040	16040	16040	2
397	20241202	140000	912807820	16070	16070	16070	16030	203
398	20241202	135900	909553100	16030	16070	16070	16030	170
399	20241202	135800	906827280	16080	16040	16080	16030	87
400	20241202	135700	905430760	16040	16040	16040	16030	173
401	20241202	135600	902657210	16040	16060	16060	16020	115
402	20241202	135500	900811390	16060	16060	16060	16060	6
403	20241202	135400	900715030	16080	16080	16080	16080	69
404	20241202	135300	899605510	16080	16090	16090	16080	31
405	20241202	135200	899106790	16090	16060	16090	16060	8
406	20241202	135100	898978130	16090	16110	16110	16090	48
407	20241202	135000	898205450	16110	16090	16110	16080	235
408	20241202	134900	894422420	16110	16110	16110	16110	20
409	20241202	134800	894100220	16110	16110	16110	16110	71
410	20241202	134700	892956410	16110	16090	16110	16090	220
411	20241202	134600	889415330	16090	16120	16120	16090	81
412	20241202	134500	888110840	16120	16150	16150	16120	104
413	20241202	134400	886433310	16150	16160	16160	16150	82
414	20241202	134300	885108260	16170	16200	16200	16170	2
415	20241202	134200	885075890	16160	16150	16210	16150	380
416	20241202	134100	878927290	16150	16150	16150	16120	85
417	20241202	134000	877556710	16150	16150	16150	16120	72
418	20241202	133900	876395610	16150	16120	16190	16120	38
419	20241202	133800	875781280	16110	16110	16110	16110	76
420	20241202	133700	874556920	16110	16210	16210	16110	60
421	20241202	133600	873586280	16040	16180	16220	16040	267
422	20241202	133500	869279620	16180	16200	16200	16180	80
423	20241202	133400	867984020	16170	16220	16220	16160	119
424	20241202	133300	866059590	16250	16100	16250	16020	219
425	20241202	133200	862530660	16060	16010	16060	16010	339
426	20241202	133100	857097110	16010	16020	16020	16010	36
427	20241202	133000	856520460	16020	16030	16030	16020	13
428	20241202	132900	856312190	16010	15980	16010	15980	232
429	20241202	132800	852600000	15980	15950	15980	15950	285
430	20241202	132700	848049360	15960	15950	15970	15950	98
431	20241202	132600	846484760	15970	15960	15970	15960	88
432	20241202	132500	845080080	15930	15940	15940	15930	73
433	20241202	132400	843917040	15930	15930	15930	15930	22
434	20241202	132300	843566580	15920	15980	15980	15920	584
435	20241202	132200	834259400	15990	16000	16000	15990	22
436	20241202	132100	833907410	16010	16010	16010	16010	984
437	20241202	132000	818153570	16010	16010	16020	16000	87
438	20241202	131900	816760290	15980	15980	16000	15970	142
439	20241202	131800	814491410	15980	15940	15980	15940	333
440	20241202	131700	809176870	15940	15940	15950	15940	251
441	20241202	131600	805175310	15930	15920	15930	15920	143
442	20241202	131500	802898060	15920	15920	15920	15920	17
443	20241202	131400	802627420	15920	15930	15930	15920	69
444	20241202	131300	801528930	15920	15920	15920	15920	145
445	20241202	131200	799220530	15930	15940	15940	15930	19
446	20241202	131100	798917830	15940	15930	15940	15930	122
447	20241202	131000	796973890	15930	15920	15930	15910	433
448	20241202	130900	790078730	15930	15930	15930	15920	37
449	20241202	130800	789489390	15940	15920	15940	15920	54
450	20241202	130700	788629540	15910	15920	15920	15910	183
451	20241202	130600	785717800	15920	15920	15920	15920	16
452	20241202	130500	785463080	15920	15930	15930	15920	15
453	20241202	130400	785224200	15940	15920	15940	15920	22
454	20241202	130300	784873640	15910	15910	15910	15910	0
455	20241202	130200	784873640	15910	15900	15910	15900	1122
456	20241202	130100	767033730	15910	15910	15910	15900	204
457	20241202	130000	763788780	15900	15890	15900	15880	164
458	20241202	125900	761182690	15880	15880	15880	15880	76
459	20241202	125800	759975810	15880	15900	15900	15880	373
460	20241202	125700	754049350	15900	15900	15900	15900	15
461	20241202	125600	753810850	15900	15900	15900	15900	80
462	20241202	125500	752538850	15900	15910	15910	15900	133
463	20241202	125400	750423500	15900	15930	15940	15900	1004
464	20241202	125300	734449300	15930	15930	15940	15930	92
465	20241202	125200	732983730	15940	15940	15940	15930	155
466	20241202	125100	730514540	15940	15930	15940	15930	80
467	20241202	125000	729240100	15940	15930	15940	15930	89
468	20241202	124900	727822320	15940	15940	15940	15930	90
469	20241202	124800	726388460	15940	15940	15940	15940	57
470	20241202	124700	725479880	15940	15950	15950	15940	9
471	20241202	124600	725336400	15950	15940	15950	15940	34
472	20241202	124500	724794220	15950	15940	15950	15940	68
473	20241202	124400	723710290	15960	15960	15960	15960	0
474	20241202	124300	723710290	15960	15960	15960	15960	10
475	20241202	124200	723550690	15960	15950	15960	15930	389
476	20241202	124100	717345430	15950	15950	15950	15950	87
477	20241202	124000	715957780	15940	15930	15940	15930	155
478	20241202	123900	713487600	15930	15930	15930	15920	183
479	20241202	123800	710572430	15930	15940	15940	15920	160
480	20241202	123700	708023840	15930	15950	15950	15930	53
481	20241202	123600	707179020	15940	15930	15940	15930	21
482	20241202	123500	706844360	15930	15930	15930	15930	90
483	20241202	123400	705410660	15930	15940	15940	15930	82
484	20241202	123300	704104280	15930	15940	15950	15930	93
485	20241202	123200	702621800	15950	15960	15960	15950	8
486	20241202	123100	702494130	15950	15950	15960	15950	266
487	20241202	123000	698251420	15960	15960	15970	15960	428
488	20241202	122900	691420520	15960	15960	15970	15960	85
489	20241202	122800	690063900	15960	15970	15970	15960	122
490	20241202	122700	688116760	15970	15970	15970	15960	152
491	20241202	122600	685690060	15970	15970	15970	15970	0
492	20241202	122500	685690060	15970	15960	15970	15960	275
493	20241202	122400	681300240	15960	15960	15960	15960	81
494	20241202	122300	680007480	15970	15970	15970	15960	395
495	20241202	122200	673702240	15970	15960	15970	15960	99
496	20241202	122100	672121320	15960	15970	15970	15960	168
497	20241202	122000	669439040	15970	15960	15970	15960	21
498	20241202	121900	669103860	15960	15960	15960	15960	73
499	20241202	121800	667938780	15960	15970	15970	15960	175
500	20241202	121700	665144770	15960	15970	15970	15960	71
501	20241202	121600	664011570	15970	15970	15970	15960	98
502	20241202	121500	662447310	15970	15970	15970	15970	99
503	20241202	121400	660866280	15970	15960	15970	15960	127
504	20241202	121300	658838260	15960	15960	15960	15960	0
505	20241202	121200	658838260	15960	15970	15970	15960	294
506	20241202	121100	654144280	15980	16000	16000	15970	672
507	20241202	121000	643400700	16000	16000	16000	16000	157
508	20241202	120900	640888700	15990	15990	16000	15990	86
509	20241202	120800	639513510	15990	16000	16000	15990	89
510	20241202	120700	638089640	16000	16000	16000	16000	22
511	20241202	120600	637737640	16000	16000	16000	16000	80
512	20241202	120500	636457640	16000	16010	16010	16000	95
513	20241202	120400	634937630	16010	16010	16010	16010	0
514	20241202	120300	634937630	16010	16010	16010	16010	0
515	20241202	120200	634937630	16010	16010	16010	16010	73
516	20241202	120100	633768900	16010	16010	16010	16010	0
517	20241202	120000	633768900	16010	16010	16010	16010	3
518	20241202	115900	633720870	16010	16000	16100	16000	851
519	20241202	115800	620055560	16000	16000	16000	16000	713
520	20241202	115700	608647560	16000	16000	16010	16000	147
521	20241202	115600	606294940	16000	16010	16010	16000	186
522	20241202	115500	603317880	16010	16010	16020	16010	277
523	20241202	115400	598883100	16010	16020	16020	16010	131
524	20241202	115300	596785590	16010	16010	16020	16010	75
525	20241202	115200	595584830	16020	16020	16020	16010	21
526	20241202	115100	595248580	16020	16010	16020	16010	186
527	20241202	115000	592270410	16010	16010	16020	16010	93
528	20241202	114900	590781400	16020	16010	16020	16010	27
529	20241202	114800	590349090	16010	16020	16020	16010	100
530	20241202	114700	588748030	16020	16030	16030	16020	138
531	20241202	114600	586537220	16030	16030	16030	16030	46
532	20241202	114500	585799840	16030	16030	16030	16030	215
533	20241202	114400	582353390	16030	16060	16060	16030	54
534	20241202	114300	581486540	16060	16060	16060	16060	8
535	20241202	114200	581358060	16090	16100	16100	16090	170
536	20241202	114100	578621760	16110	16120	16120	16110	5
537	20241202	114000	578541170	16110	16110	16110	16110	30
538	20241202	113900	578057870	16140	16140	16140	16140	0
539	20241202	113800	578057870	16140	16060	16140	16060	1904
540	20241202	113700	547450020	16050	16050	16050	16050	80
541	20241202	113600	546166020	16050	16040	16050	16040	156
542	20241202	113500	543662960	16050	16060	16060	16040	99
543	20241202	113400	542073990	16050	16020	16060	16020	261
544	20241202	113300	537885510	16020	16020	16020	16020	135
545	20241202	113200	535722810	16020	16020	16020	16020	79
546	20241202	113100	534457230	16020	16020	16020	16020	12
547	20241202	113000	534264990	16030	16030	16040	16030	142
548	20241202	112900	531988070	16020	16020	16020	16010	81
549	20241202	112800	530691200	16020	16010	16020	16010	803
550	20241202	112700	517834500	16010	16030	16030	16010	168
551	20241202	112600	515144080	16030	16020	16030	16020	90
552	20241202	112500	513702200	16020	16010	16020	16010	156
553	20241202	112400	511203900	16020	16010	16020	16010	45
554	20241202	112300	510483350	16010	16010	16010	16010	256
555	20241202	112200	506384790	16020	16010	16020	16010	76
556	20241202	112100	505168020	16020	16030	16030	16020	214
557	20241202	112000	501738960	16030	16040	16040	16030	103
558	20241202	111900	500087850	16030	16020	16030	16020	114
559	20241202	111800	498261210	16020	16030	16030	16020	63
560	20241202	111700	497251390	16030	16040	16040	16030	143
561	20241202	111600	494957700	16040	16050	16050	16040	794
562	20241202	111500	482214140	16050	16050	16050	16050	73
563	20241202	111400	481042490	16050	16070	16070	16050	440
564	20241202	111300	473976430	16060	16060	16060	16050	215
565	20241202	111200	470524330	16060	16050	16060	16050	13
566	20241202	111100	470315670	16060	16060	16060	16060	0
567	20241202	111000	470315670	16060	16060	16060	16050	101
568	20241202	110900	468694280	16070	16070	16080	16070	24
569	20241202	110800	468308570	16060	16060	16060	16060	67
570	20241202	110700	467232550	16050	16050	16050	16050	83
571	20241202	110600	465900400	16050	16060	16060	16050	72
572	20241202	110500	464744750	16050	16060	16060	16050	203
573	20241202	110400	461485490	16060	16050	16060	16050	105
574	20241202	110300	459799870	16060	16070	16070	16060	64
575	20241202	110200	458771680	16060	16070	16070	16060	74
576	20241202	110100	457583180	16070	16070	16070	16060	75
577	20241202	110000	456378600	16090	16070	16090	16070	17
578	20241202	105900	456105340	16060	16060	16070	16060	148
579	20241202	105800	453727890	16060	16060	16070	16060	97
580	20241202	105700	452169970	16070	16060	16070	16060	108
581	20241202	105600	450434780	16060	16060	16060	16060	68
582	20241202	105500	449342700	16060	16070	16070	16060	75
583	20241202	105400	448138190	16070	16060	16080	16060	381
584	20241202	105300	442015920	16060	16070	16080	16060	267
585	20241202	105200	437725810	16060	16070	16080	16060	153
586	20241202	105100	435267090	16070	16070	16070	16070	73
587	20241202	105000	434093980	16060	16050	16070	16050	119
588	20241202	104900	432182400	16060	16060	16060	16060	110
589	20241202	104800	430415800	16070	16060	16070	16060	26
590	20241202	104700	429998030	16060	16050	16060	16050	99
591	20241202	104600	428408950	16050	16050	16050	16050	204
592	20241202	104500	425134750	16050	16040	16070	16040	23
593	20241202	104400	424765590	16040	16050	16050	16040	80
594	20241202	104300	423482370	16040	16050	16050	16040	189
595	20241202	104200	420449150	16050	16090	16090	16050	36
596	20241202	104100	419870960	16100	16100	16100	16080	31
597	20241202	104000	419372440	16120	16120	16120	16110	124
598	20241202	103900	417374700	16110	16130	16130	16110	13
599	20241202	103800	417165250	16130	16060	16130	16060	184
600	20241202	103700	414205690	16050	16030	16060	16030	565
601	20241202	103600	405135910	16030	16020	16030	16020	100
602	20241202	103500	403533590	16020	16030	16030	16020	5
603	20241202	103400	403453480	16020	16020	16020	16020	112
604	20241202	103300	401659240	16060	16050	16060	16050	75
605	20241202	103200	400455350	16040	16060	16060	16040	82
606	20241202	103100	399139670	16020	16010	16020	16010	1225
607	20241202	103000	379524700	16010	16010	16010	16010	80
608	20241202	102900	378243900	16010	16010	16010	16010	225
609	20241202	102800	374641650	16010	16020	16020	16000	148
610	20241202	102700	372272920	16020	16020	16020	16010	369
611	20241202	102600	366364940	16020	16030	16030	16010	658
612	20241202	102500	355826810	16030	16030	16060	16030	602
613	20241202	102400	346164940	16040	16050	16050	16030	128
614	20241202	102300	344111600	16050	16060	16060	16040	1219
615	20241202	102200	324547940	16070	16100	16100	16070	258
616	20241202	102100	320396560	16100	16110	16120	16100	164
617	20241202	102000	317755800	16110	16110	16110	16110	9
618	20241202	101900	317610810	16110	16120	16140	16110	282
619	20241202	101800	313066290	16120	16140	16140	16120	516
620	20241202	101700	304747120	16140	16140	16140	16140	13
621	20241202	101600	304537300	16140	16170	16170	16140	212
622	20241202	101500	301114510	16170	16170	16170	16150	115
623	20241202	101400	299255080	16170	16180	16200	16160	167
624	20241202	101300	296555310	16180	16250	16250	16180	712
625	20241202	101200	285025110	16260	16230	16260	16200	213
626	20241202	101100	281570890	16240	16240	16240	16230	247
627	20241202	101000	277561710	16250	16270	16280	16250	1464
628	20241202	100900	253755670	16270	16270	16270	16270	11
629	20241202	100800	253576700	16260	16260	16260	16260	21
630	20241202	100700	253235240	16260	16310	16310	16260	537
631	20241202	100600	244485360	16320	16330	16330	16320	148
632	20241202	100500	242069980	16330	16330	16330	16320	15
633	20241202	100400	241825100	16330	16330	16330	16330	109
634	20241202	100300	240045130	16330	16370	16380	16330	416
635	20241202	100200	233244070	16370	16350	16370	16350	35
636	20241202	100100	232671720	16370	16360	16370	16350	403
637	20241202	100000	226080530	16400	16400	16400	16400	3
638	20241202	095900	226031330	16420	16420	16420	16420	0
639	20241202	095800	226031330	16420	16420	16420	16420	0
640	20241202	095700	226031330	16420	16420	16420	16420	0
641	20241202	095600	226031330	16420	16420	16420	16420	91
642	20241202	095500	224537110	16420	16360	16420	16360	5
643	20241202	095400	224455130	16420	16430	16430	16380	41
644	20241202	095300	223782340	16420	16430	16430	16380	22
645	20241202	095200	223421690	16420	16360	16420	16340	588
646	20241202	095100	213805740	16410	16410	16410	16410	20
647	20241202	095000	213477540	16410	16410	16420	16410	6
648	20241202	094900	213379070	16360	16360	16420	16350	259
649	20241202	094800	209139620	16360	16360	16360	16360	1
650	20241202	094700	209123260	16430	16430	16430	16430	0
651	20241202	094600	209123260	16430	16330	16430	16330	35
652	20241202	094500	208551210	16330	16360	16360	16330	14
653	20241202	094400	208322560	16400	16390	16440	16320	328
654	20241202	094300	202947190	16450	16440	16460	16440	41
655	20241202	094200	202272720	16410	16400	16460	16400	91
656	20241202	094100	200779450	16400	16400	16400	16400	6
657	20241202	094000	200681050	16390	16470	16470	16390	115
658	20241202	093900	198794530	16470	16470	16470	16470	0
659	20241202	093800	198794530	16470	16400	16470	16400	70
660	20241202	093700	197645130	16390	16390	16390	16390	10
661	20241202	093600	197481230	16400	16480	16520	16400	607
662	20241202	093500	187523560	16420	16420	16480	16420	16
663	20241202	093400	187260780	16410	16410	16410	16410	25
664	20241202	093300	186850530	16420	16410	16420	16410	270
665	20241202	093200	182419800	16410	16410	16490	16410	18
666	20241202	093100	182124340	16410	16410	16490	16410	20
667	20241202	093000	181796060	16410	16510	16510	16410	1512
668	20241202	092900	156862090	16510	16510	16530	16510	85
669	20241202	092800	155458720	16530	16530	16530	16530	20
670	20241202	092700	155128120	16510	16520	16520	16510	23
671	20241202	092600	154748260	16520	16510	16520	16510	148
672	20241202	092500	152304580	16510	16580	16580	16510	327
673	20241202	092400	146896280	16570	16570	16570	16570	49
674	20241202	092300	146084350	16570	16570	16570	16570	67
675	20241202	092200	144974160	16590	16590	16590	16590	23
676	20241202	092100	144592590	16540	16600	16600	16540	38
677	20241202	092000	143962870	16600	16600	16600	16600	1
678	20241202	091900	143946270	16530	16530	16530	16530	5
679	20241202	091800	143863620	16530	16580	16600	16530	562
680	20241202	091700	134560290	16550	16570	16570	16550	18
681	20241202	091600	134262370	16600	16630	16630	16600	71
682	20241202	091500	133083440	16630	16630	16630	16630	35
683	20241202	091400	132501390	16650	16630	16650	16630	13
684	20241202	091300	132285060	16720	16610	16720	16610	477
685	20241202	091200	124328130	16650	16640	16650	16640	29
686	20241202	091100	123845480	16630	16550	16630	16550	44
687	20241202	091000	123114480	16550	16570	16620	16550	31
688	20241202	090900	122600040	16570	16580	16680	16570	86
689	20241202	090800	121167490	16580	16650	16680	16550	338
690	20241202	090700	115542770	16650	16660	16660	16570	64
691	20241202	090600	114477900	16560	16620	16620	16560	89
692	20241202	090500	112999200	16670	16670	16700	16670	57
693	20241202	090400	112048110	16710	16550	16720	16490	2182
694	20241202	090300	75913340	16690	16830	16830	16690	119
695	20241202	090200	73922980	16820	16730	16820	16730	2443
696	20241202	090100	33007870	16740	16720	16740	16640	519
697	20241202	090000	24330810	16740	16560	16740	16550	1466