KissMeData/265520/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210200	1317370570	15770	15770	15770	15770	1230
3	20241205	210100	1317370570	15770	15770	15770	15770	0
4	20241205	210000	1317370570	15770	15770	15770	15770	0
5	20241205	205900	1317370570	15770	15770	15770	15770	0
6	20241205	205800	1317370570	15770	15770	15770	15770	0
7	20241205	205700	1317370570	15770	15770	15770	15770	0
8	20241205	205600	1317370570	15770	15770	15770	15770	0
9	20241205	205500	1317370570	15770	15770	15770	15770	0
10	20241205	205400	1317370570	15770	15770	15770	15770	0
11	20241205	205300	1317370570	15770	15770	15770	15770	0
12	20241205	205200	1317370570	15770	15770	15770	15770	0
13	20241205	205100	1317370570	15770	15770	15770	15770	0
14	20241205	205000	1317370570	15770	15770	15770	15770	0
15	20241205	204900	1317370570	15770	15770	15770	15770	0
16	20241205	204800	1317370570	15770	15770	15770	15770	0
17	20241205	204700	1317370570	15770	15770	15770	15770	0
18	20241205	204600	1317370570	15770	15770	15770	15770	0
19	20241205	204500	1317370570	15770	15770	15770	15770	0
20	20241205	204400	1317370570	15770	15770	15770	15770	0
21	20241205	204300	1317370570	15770	15770	15770	15770	0
22	20241205	204200	1317370570	15770	15770	15770	15770	0
23	20241205	204100	1317370570	15770	15770	15770	15770	0
24	20241205	204000	1317370570	15770	15770	15770	15770	0
25	20241205	203900	1317370570	15770	15770	15770	15770	0
26	20241205	203800	1317370570	15770	15770	15770	15770	0
27	20241205	203700	1317370570	15770	15770	15770	15770	0
28	20241205	203600	1317370570	15770	15770	15770	15770	0
29	20241205	203500	1317370570	15770	15770	15770	15770	0
30	20241205	203400	1317370570	15770	15770	15770	15770	0
31	20241205	203300	1317370570	15770	15770	15770	15770	0
32	20241205	203200	1317370570	15770	15770	15770	15770	1230
33	20241205	203100	1317370570	15770	15770	15770	15770	0
34	20241205	203000	1317370570	15770	15770	15770	15770	0
35	20241205	202900	1317370570	15770	15770	15770	15770	0
36	20241205	202800	1317370570	15770	15770	15770	15770	0
37	20241205	202700	1317370570	15770	15770	15770	15770	0
38	20241205	202600	1317370570	15770	15770	15770	15770	0
39	20241205	202500	1317370570	15770	15770	15770	15770	0
40	20241205	202400	1317370570	15770	15770	15770	15770	0
41	20241205	202300	1317370570	15770	15770	15770	15770	0
42	20241205	202200	1317370570	15770	15770	15770	15770	0
43	20241205	202100	1317370570	15770	15770	15770	15770	0
44	20241205	202000	1317370570	15770	15770	15770	15770	0
45	20241205	201900	1317370570	15770	15770	15770	15770	0
46	20241205	201800	1317370570	15770	15770	15770	15770	0
47	20241205	201700	1317370570	15770	15770	15770	15770	0
48	20241205	201600	1317370570	15770	15770	15770	15770	0
49	20241205	201500	1317370570	15770	15770	15770	15770	0
50	20241205	201400	1317370570	15770	15770	15770	15770	0
51	20241205	201300	1317370570	15770	15770	15770	15770	0
52	20241205	201200	1317370570	15770	15770	15770	15770	0
53	20241205	201100	1317370570	15770	15770	15770	15770	0
54	20241205	201000	1317370570	15770	15770	15770	15770	0
55	20241205	200900	1317370570	15770	15770	15770	15770	0
56	20241205	200800	1317370570	15770	15770	15770	15770	0
57	20241205	200700	1317370570	15770	15770	15770	15770	0
58	20241205	200600	1317370570	15770	15770	15770	15770	0
59	20241205	200500	1317370570	15770	15770	15770	15770	0
60	20241205	200400	1317370570	15770	15770	15770	15770	0
61	20241205	200300	1317370570	15770	15770	15770	15770	0
62	20241205	200200	1317370570	15770	15770	15770	15770	1230
63	20241205	200100	1317370570	15770	15770	15770	15770	0
64	20241205	200000	1317370570	15770	15770	15770	15770	0
65	20241205	195900	1317370570	15770	15770	15770	15770	0
66	20241205	195800	1317370570	15770	15770	15770	15770	0
67	20241205	195700	1317370570	15770	15770	15770	15770	0
68	20241205	195600	1317370570	15770	15770	15770	15770	0
69	20241205	195500	1317370570	15770	15770	15770	15770	0
70	20241205	195400	1317370570	15770	15770	15770	15770	0
71	20241205	195300	1317370570	15770	15770	15770	15770	0
72	20241205	195200	1317370570	15770	15770	15770	15770	0
73	20241205	195100	1317370570	15770	15770	15770	15770	0
74	20241205	195000	1317370570	15770	15770	15770	15770	0
75	20241205	194900	1317370570	15770	15770	15770	15770	0
76	20241205	194800	1317370570	15770	15770	15770	15770	0
77	20241205	194700	1317370570	15770	15770	15770	15770	0
78	20241205	194600	1317370570	15770	15770	15770	15770	0
79	20241205	194500	1317370570	15770	15770	15770	15770	0
80	20241205	194400	1317370570	15770	15770	15770	15770	0
81	20241205	194300	1317370570	15770	15770	15770	15770	0
82	20241205	194200	1317370570	15770	15770	15770	15770	0
83	20241205	194100	1317370570	15770	15770	15770	15770	0
84	20241205	194000	1317370570	15770	15770	15770	15770	0
85	20241205	193900	1317370570	15770	15770	15770	15770	0
86	20241205	193800	1317370570	15770	15770	15770	15770	0
87	20241205	193700	1317370570	15770	15770	15770	15770	0
88	20241205	193600	1317370570	15770	15770	15770	15770	0
89	20241205	193500	1317370570	15770	15770	15770	15770	0
90	20241205	193400	1317370570	15770	15770	15770	15770	0
91	20241205	193300	1317370570	15770	15770	15770	15770	0
92	20241205	193200	1317370570	15770	15770	15770	15770	1230
93	20241205	193100	1317370570	15770	15770	15770	15770	0
94	20241205	193000	1317370570	15770	15770	15770	15770	0
95	20241205	192900	1317370570	15770	15770	15770	15770	0
96	20241205	192800	1317370570	15770	15770	15770	15770	0
97	20241205	192700	1317370570	15770	15770	15770	15770	0
98	20241205	192600	1317370570	15770	15770	15770	15770	0
99	20241205	192500	1317370570	15770	15770	15770	15770	0
100	20241205	192400	1317370570	15770	15770	15770	15770	0
101	20241205	192300	1317370570	15770	15770	15770	15770	0
102	20241205	192200	1317370570	15770	15770	15770	15770	0
103	20241205	192100	1317370570	15770	15770	15770	15770	0
104	20241205	192000	1317370570	15770	15770	15770	15770	0
105	20241205	191900	1317370570	15770	15770	15770	15770	0
106	20241205	191800	1317370570	15770	15770	15770	15770	0
107	20241205	191700	1317370570	15770	15770	15770	15770	0
108	20241205	191600	1317370570	15770	15770	15770	15770	0
109	20241205	191500	1317370570	15770	15770	15770	15770	0
110	20241205	191400	1317370570	15770	15770	15770	15770	0
111	20241205	191300	1317370570	15770	15770	15770	15770	0
112	20241205	191200	1317370570	15770	15770	15770	15770	0
113	20241205	191100	1317370570	15770	15770	15770	15770	0
114	20241205	191000	1317370570	15770	15770	15770	15770	0
115	20241205	190900	1317370570	15770	15770	15770	15770	0
116	20241205	190800	1317370570	15770	15770	15770	15770	0
117	20241205	190700	1317370570	15770	15770	15770	15770	0
118	20241205	190600	1317370570	15770	15770	15770	15770	0
119	20241205	190500	1317370570	15770	15770	15770	15770	0
120	20241205	190400	1317370570	15770	15770	15770	15770	0
121	20241205	190300	1317370570	15770	15770	15770	15770	0
122	20241205	190200	1317370570	15770	15770	15770	15770	1230
123	20241205	190100	1317370570	15770	15770	15770	15770	0
124	20241205	190000	1317370570	15770	15770	15770	15770	0
125	20241205	185900	1317370570	15770	15770	15770	15770	0
126	20241205	185800	1317370570	15770	15770	15770	15770	0
127	20241205	185700	1317370570	15770	15770	15770	15770	0
128	20241205	185600	1317370570	15770	15770	15770	15770	0
129	20241205	185500	1317370570	15770	15770	15770	15770	0
130	20241205	185400	1317370570	15770	15770	15770	15770	0
131	20241205	185300	1317370570	15770	15770	15770	15770	0
132	20241205	185200	1317370570	15770	15770	15770	15770	0
133	20241205	185100	1317370570	15770	15770	15770	15770	0
134	20241205	185000	1317370570	15770	15770	15770	15770	0
135	20241205	184900	1317370570	15770	15770	15770	15770	0
136	20241205	184800	1317370570	15770	15770	15770	15770	0
137	20241205	184700	1317370570	15770	15770	15770	15770	0
138	20241205	184600	1317370570	15770	15770	15770	15770	0
139	20241205	184500	1317370570	15770	15770	15770	15770	0
140	20241205	184400	1317370570	15770	15770	15770	15770	0
141	20241205	184300	1317370570	15770	15770	15770	15770	0
142	20241205	184200	1317370570	15770	15770	15770	15770	0
143	20241205	184100	1317370570	15770	15770	15770	15770	0
144	20241205	184000	1317370570	15770	15770	15770	15770	0
145	20241205	183900	1317370570	15770	15770	15770	15770	0
146	20241205	183800	1317370570	15770	15770	15770	15770	0
147	20241205	183700	1317370570	15770	15770	15770	15770	0
148	20241205	183600	1317370570	15770	15770	15770	15770	0
149	20241205	183500	1317370570	15770	15770	15770	15770	0
150	20241205	183400	1317370570	15770	15770	15770	15770	0
151	20241205	183300	1317370570	15770	15770	15770	15770	0
152	20241205	183200	1317370570	15770	15770	15770	15770	1230
153	20241205	183100	1317370570	15770	15770	15770	15770	0
154	20241205	183000	1317370570	15770	15770	15770	15770	0
155	20241205	182900	1317370570	15770	15770	15770	15770	0
156	20241205	182800	1317370570	15770	15770	15770	15770	0
157	20241205	182700	1317370570	15770	15770	15770	15770	0
158	20241205	182600	1317370570	15770	15770	15770	15770	0
159	20241205	182500	1317370570	15770	15770	15770	15770	0
160	20241205	182400	1317370570	15770	15770	15770	15770	0
161	20241205	182300	1317370570	15770	15770	15770	15770	0
162	20241205	182200	1317370570	15770	15770	15770	15770	0
163	20241205	182100	1317370570	15770	15770	15770	15770	0
164	20241205	182000	1317370570	15770	15770	15770	15770	0
165	20241205	181900	1317370570	15770	15770	15770	15770	0
166	20241205	181800	1317370570	15770	15770	15770	15770	0
167	20241205	181700	1317370570	15770	15770	15770	15770	0
168	20241205	181600	1317370570	15770	15770	15770	15770	0
169	20241205	181500	1317370570	15770	15770	15770	15770	0
170	20241205	181400	1317370570	15770	15770	15770	15770	0
171	20241205	181300	1317370570	15770	15770	15770	15770	0
172	20241205	181200	1317370570	15770	15770	15770	15770	0
173	20241205	181100	1317370570	15770	15770	15770	15770	0
174	20241205	181000	1317370570	15770	15770	15770	15770	0
175	20241205	180900	1317370570	15770	15770	15770	15770	0
176	20241205	180800	1317370570	15770	15770	15770	15770	0
177	20241205	180700	1317370570	15770	15770	15770	15770	0
178	20241205	180600	1317370570	15770	15770	15770	15770	0
179	20241205	180500	1317370570	15770	15770	15770	15770	0
180	20241205	180400	1317370570	15770	15770	15770	15770	0
181	20241205	180300	1317370570	15770	15770	15770	15770	0
182	20241205	180200	1317370570	15770	15770	15770	15770	1230
183	20241205	180100	1317370570	15770	15770	15770	15770	0
184	20241205	180000	1317370570	15770	15770	15770	15770	0
185	20241205	175900	1317370570	15770	15770	15770	15770	0
186	20241205	175800	1317370570	15770	15770	15770	15770	0
187	20241205	175700	1317370570	15770	15770	15770	15770	0
188	20241205	175600	1317370570	15770	15770	15770	15770	0
189	20241205	175500	1317370570	15770	15770	15770	15770	0
190	20241205	175400	1317370570	15770	15770	15770	15770	0
191	20241205	175300	1317370570	15770	15770	15770	15770	0
192	20241205	175200	1317370570	15770	15770	15770	15770	0
193	20241205	175100	1317370570	15770	15770	15770	15770	0
194	20241205	175000	1317370570	15770	15770	15770	15770	0
195	20241205	174900	1317370570	15770	15770	15770	15770	0
196	20241205	174800	1317370570	15770	15770	15770	15770	0
197	20241205	174700	1317370570	15770	15770	15770	15770	0
198	20241205	174600	1317370570	15770	15770	15770	15770	0
199	20241205	174500	1317370570	15770	15770	15770	15770	0
200	20241205	174400	1317370570	15770	15770	15770	15770	0
201	20241205	174300	1317370570	15770	15770	15770	15770	0
202	20241205	174200	1317370570	15770	15770	15770	15770	0
203	20241205	174100	1317370570	15770	15770	15770	15770	0
204	20241205	174000	1317370570	15770	15770	15770	15770	0
205	20241205	173900	1317370570	15770	15770	15770	15770	0
206	20241205	173800	1317370570	15770	15770	15770	15770	0
207	20241205	173700	1317370570	15770	15770	15770	15770	0
208	20241205	173600	1317370570	15770	15770	15770	15770	0
209	20241205	173500	1317370570	15770	15770	15770	15770	0
210	20241205	173400	1317370570	15770	15770	15770	15770	0
211	20241205	173300	1317370570	15770	15770	15770	15770	0
212	20241205	173200	1317370570	15770	15770	15770	15770	1230
213	20241205	173100	1317370570	15770	15770	15770	15770	0
214	20241205	173000	1317370570	15770	15770	15770	15770	0
215	20241205	172900	1317370570	15770	15770	15770	15770	0
216	20241205	172800	1317370570	15770	15770	15770	15770	0
217	20241205	172700	1317370570	15770	15770	15770	15770	0
218	20241205	172600	1317370570	15770	15770	15770	15770	0
219	20241205	172500	1317370570	15770	15770	15770	15770	0
220	20241205	172400	1317370570	15770	15770	15770	15770	0
221	20241205	172300	1317370570	15770	15770	15770	15770	0
222	20241205	172200	1317370570	15770	15770	15770	15770	0
223	20241205	172100	1317370570	15770	15770	15770	15770	0
224	20241205	172000	1317370570	15770	15770	15770	15770	0
225	20241205	171900	1317370570	15770	15770	15770	15770	0
226	20241205	171800	1317370570	15770	15770	15770	15770	0
227	20241205	171700	1317370570	15770	15770	15770	15770	0
228	20241205	171600	1317370570	15770	15770	15770	15770	0
229	20241205	171500	1317370570	15770	15770	15770	15770	0
230	20241205	171400	1317370570	15770	15770	15770	15770	0
231	20241205	171300	1317370570	15770	15770	15770	15770	0
232	20241205	171200	1317370570	15770	15770	15770	15770	0
233	20241205	171100	1317370570	15770	15770	15770	15770	0
234	20241205	171000	1317370570	15770	15770	15770	15770	0
235	20241205	170900	1317370570	15770	15770	15770	15770	0
236	20241205	170800	1317370570	15770	15770	15770	15770	0
237	20241205	170700	1317370570	15770	15770	15770	15770	0
238	20241205	170600	1317370570	15770	15770	15770	15770	0
239	20241205	170500	1317370570	15770	15770	15770	15770	0
240	20241205	170400	1317370570	15770	15770	15770	15770	0
241	20241205	170300	1317370570	15770	15770	15770	15770	0
242	20241205	170200	1317370570	15770	15770	15770	15770	1230
243	20241205	170100	1317370570	15770	15770	15770	15770	0
244	20241205	170000	1317370570	15770	15770	15770	15770	0
245	20241205	165900	1317370570	15770	15770	15770	15770	0
246	20241205	165800	1317370570	15770	15770	15770	15770	0
247	20241205	165700	1317370570	15770	15770	15770	15770	0
248	20241205	165600	1317370570	15770	15770	15770	15770	0
249	20241205	165500	1317370570	15770	15770	15770	15770	0
250	20241205	165400	1317370570	15770	15770	15770	15770	0
251	20241205	165300	1317370570	15770	15770	15770	15770	0
252	20241205	165200	1317370570	15770	15770	15770	15770	0
253	20241205	165100	1317370570	15770	15770	15770	15770	0
254	20241205	165000	1317370570	15770	15770	15770	15770	0
255	20241205	164900	1317370570	15770	15770	15770	15770	0
256	20241205	164800	1317370570	15770	15770	15770	15770	0
257	20241205	164700	1317370570	15770	15770	15770	15770	0
258	20241205	164600	1317370570	15770	15770	15770	15770	0
259	20241205	164500	1317370570	15770	15770	15770	15770	0
260	20241205	164400	1317370570	15770	15770	15770	15770	0
261	20241205	164300	1317370570	15770	15770	15770	15770	0
262	20241205	164200	1317370570	15770	15770	15770	15770	0
263	20241205	164100	1317370570	15770	15770	15770	15770	0
264	20241205	164000	1317370570	15770	15770	15770	15770	0
265	20241205	163900	1317370570	15770	15770	15770	15770	0
266	20241205	163800	1317370570	15770	15770	15770	15770	0
267	20241205	163700	1317370570	15770	15770	15770	15770	0
268	20241205	163600	1317370570	15770	15770	15770	15770	0
269	20241205	163500	1317370570	15770	15770	15770	15770	0
270	20241205	163400	1317370570	15770	15770	15770	15770	0
271	20241205	163300	1317370570	15770	15770	15770	15770	0
272	20241205	163200	1317370570	15770	15770	15770	15770	1230
273	20241205	163100	1317370570	15770	15770	15770	15770	0
274	20241205	163000	1317370570	15770	15770	15770	15770	0
275	20241205	162900	1317370570	15770	15770	15770	15770	0
276	20241205	162800	1317370570	15770	15770	15770	15770	0
277	20241205	162700	1317370570	15770	15770	15770	15770	0
278	20241205	162600	1317370570	15770	15770	15770	15770	0
279	20241205	162500	1317370570	15770	15770	15770	15770	0
280	20241205	162400	1317370570	15770	15770	15770	15770	0
281	20241205	162300	1317370570	15770	15770	15770	15770	0
282	20241205	162200	1317370570	15770	15770	15770	15770	0
283	20241205	162100	1317370570	15770	15770	15770	15770	0
284	20241205	162000	1317370570	15770	15770	15770	15770	0
285	20241205	161900	1317370570	15770	15770	15770	15770	0
286	20241205	161800	1317370570	15770	15770	15770	15770	0
287	20241205	161700	1317370570	15770	15770	15770	15770	0
288	20241205	161600	1317370570	15770	15770	15770	15770	0
289	20241205	161500	1317370570	15770	15770	15770	15770	0
290	20241205	161400	1317370570	15770	15770	15770	15770	0
291	20241205	161300	1317370570	15770	15770	15770	15770	0
292	20241205	161200	1317370570	15770	15770	15770	15770	0
293	20241205	161100	1317370570	15770	15770	15770	15770	0
294	20241205	161000	1317370570	15770	15770	15770	15770	0
295	20241205	160900	1317370570	15770	15770	15770	15770	0
296	20241205	160800	1317370570	15770	15770	15770	15770	0
297	20241205	160700	1317370570	15770	15770	15770	15770	0
298	20241205	160600	1317370570	15770	15770	15770	15770	0
299	20241205	160500	1317370570	15770	15770	15770	15770	0
300	20241205	160400	1317370570	15770	15770	15770	15770	0
301	20241205	160300	1317370570	15770	15770	15770	15770	0
302	20241205	160200	1317370570	15770	15770	15770	15770	1230
303	20241205	160100	1317370570	15770	15770	15770	15770	0
304	20241205	160000	1317370570	15770	15770	15770	15770	0
305	20241205	155900	1317370570	15770	15770	15770	15770	0
306	20241205	155800	1317370570	15770	15770	15770	15770	0
307	20241205	155700	1317370570	15770	15770	15770	15770	0
308	20241205	155600	1317370570	15770	15770	15770	15770	0
309	20241205	155500	1317370570	15770	15770	15770	15770	0
310	20241205	155400	1317370570	15770	15770	15770	15770	0
311	20241205	155300	1317370570	15770	15770	15770	15770	0
312	20241205	155200	1317370570	15770	15770	15770	15770	0
313	20241205	155100	1317370570	15770	15770	15770	15770	0
314	20241205	155000	1317370570	15770	15770	15770	15770	0
315	20241205	154900	1317370570	15770	15770	15770	15770	0
316	20241205	154800	1317370570	15770	15770	15770	15770	0
317	20241205	154700	1317370570	15770	15770	15770	15770	0
318	20241205	154600	1317370570	15770	15770	15770	15770	0
319	20241205	154500	1317370570	15770	15770	15770	15770	0
320	20241205	154400	1317370570	15770	15770	15770	15770	0
321	20241205	154300	1317370570	15770	15770	15770	15770	0
322	20241205	154200	1317370570	15770	15770	15770	15770	0
323	20241205	154100	1317370570	15770	15770	15770	15770	0
324	20241205	154000	1317370570	15770	15770	15770	15770	0
325	20241205	153900	1317370570	15770	15770	15770	15770	0
326	20241205	153800	1317370570	15770	15770	15770	15770	0
327	20241205	153700	1317370570	15770	15770	15770	15770	0
328	20241205	153600	1317370570	15770	15770	15770	15770	0
329	20241205	153500	1317370570	15770	15770	15770	15770	0
330	20241205	153400	1317370570	15770	15770	15770	15770	0
331	20241205	153300	1317370570	15770	15770	15770	15770	0
332	20241205	153200	1317370570	15770	15770	15770	15770	1230
333	20241205	153100	1317370570	15770	15770	15770	15770	0
334	20241205	153000	1317370570	15770	15770	15770	15770	1230
335	20241205	152900	1297973470	15830	15830	15830	15830	0
336	20241205	152800	1297973470	15830	15830	15830	15830	0
337	20241205	152700	1297973470	15830	15830	15830	15830	0
338	20241205	152600	1297973470	15830	15830	15830	15830	0
339	20241205	152500	1297973470	15830	15830	15830	15830	0
340	20241205	152400	1297973470	15830	15830	15830	15830	0
341	20241205	152300	1297973470	15830	15830	15830	15830	0
342	20241205	152200	1297973470	15830	15830	15830	15830	0
343	20241205	152100	1297973470	15830	15830	15830	15830	0
344	20241205	152000	1297973470	15830	15830	15830	15830	0
345	20241205	151900	1297973470	15830	15870	15870	15790	227
346	20241205	151800	1294384150	15880	15900	15900	15880	46
347	20241205	151700	1293653210	15910	15910	15930	15880	422
348	20241205	151600	1286945410	15910	15890	15920	15890	85
349	20241205	151500	1285592840	15890	15860	15900	15860	98
350	20241205	151400	1284037060	15850	15920	15920	15830	221
351	20241205	151300	1280527190	15920	15900	15920	15900	108
352	20241205	151200	1278808810	15900	15900	15900	15890	109
353	20241205	151100	1277075760	15900	15910	15950	15900	979
354	20241205	151000	1261492720	15910	15880	15910	15880	151
355	20241205	150900	1259093400	15880	15880	15880	15870	157
356	20241205	150800	1256600250	15880	15860	15880	15860	135
357	20241205	150700	1254458210	15860	15850	15860	15850	78
358	20241205	150600	1253221840	15850	15850	15850	15840	116
359	20241205	150500	1251383520	15850	15850	15860	15850	78
360	20241205	150400	1250147180	15810	15830	15830	15810	70
361	20241205	150300	1249039460	15850	15830	15850	15830	62
362	20241205	150200	1248057050	15840	15840	15840	15840	129
363	20241205	150100	1246013690	15840	15830	15840	15830	145
364	20241205	150000	1243717890	15830	15840	15840	15820	312
365	20241205	145900	1238778810	15840	15830	15840	15830	106
366	20241205	145800	1237100780	15810	15840	15840	15810	1080
367	20241205	145700	1220015250	15850	15860	15860	15850	71
368	20241205	145600	1218889410	15870	15870	15870	15870	20
369	20241205	145500	1218572010	15860	15860	15860	15860	57
370	20241205	145400	1217667990	15850	15850	15850	15850	2
371	20241205	145300	1217636290	15860	15860	15870	15860	165
372	20241205	145200	1215019370	15870	15870	15870	15870	0
373	20241205	145100	1215019370	15870	15850	15870	15850	297
374	20241205	145000	1210309350	15850	15850	15850	15850	7
375	20241205	144900	1210198400	15860	15850	15870	15850	174
376	20241205	144800	1207439040	15860	15920	15920	15860	881
377	20241205	144700	1193433680	15920	15930	15930	15920	43
378	20241205	144600	1192748710	15930	15930	15930	15930	6
379	20241205	144500	1192653130	15940	15970	15990	15940	528
380	20241205	144400	1184217360	15970	15950	15970	15940	154
381	20241205	144300	1181761450	15950	15970	15970	15950	47
382	20241205	144200	1181010930	15970	15980	15990	15970	58
383	20241205	144100	1180084160	15980	15980	15980	15980	400
384	20241205	144000	1173692160	16000	15970	16000	15970	1131
385	20241205	143900	1155599310	15950	15970	15990	15950	108
386	20241205	143800	1153873210	15980	15990	16000	15980	440
387	20241205	143700	1146836650	16000	16000	16000	16000	51
388	20241205	143600	1146020650	15990	15990	15990	15990	34
389	20241205	143500	1145476990	16000	15980	16000	15980	1169
390	20241205	143400	1126779870	15970	15970	15980	15970	120
391	20241205	143300	1124862310	15970	15990	15990	15970	60
392	20241205	143200	1123903010	16000	16000	16000	16000	47
393	20241205	143100	1123151010	16000	16000	16000	16000	0
394	20241205	143000	1123151010	16000	15990	16000	15990	452
395	20241205	142900	1115919020	15990	15990	16000	15990	87
396	20241205	142800	1114527440	16000	15980	16000	15980	64
397	20241205	142700	1113504020	15980	15980	15980	15980	0
398	20241205	142600	1113504020	15980	16000	16010	15980	1935
399	20241205	142500	1082544440	16000	16000	16020	15980	938
400	20241205	142400	1067528380	15990	16000	16000	15990	97
401	20241205	142300	1065976880	16000	16000	16000	16000	1
402	20241205	142200	1065960880	16000	16000	16000	16000	54
403	20241205	142100	1065096880	16000	16000	16000	16000	48
404	20241205	142000	1064328880	16000	16000	16000	16000	1131
405	20241205	141900	1046232880	15990	15990	16000	15990	196
406	20241205	141800	1043097540	15990	15980	15990	15980	269
407	20241205	141700	1038798560	15990	16000	16000	15990	289
408	20241205	141600	1034176940	16000	16000	16000	16000	0
409	20241205	141500	1034176940	16000	15980	16000	15980	320
410	20241205	141400	1029061440	15980	15980	15980	15980	53
411	20241205	141300	1028214500	15960	15960	15960	15960	0
412	20241205	141200	1028214500	15960	15960	15960	15960	0
413	20241205	141100	1028214500	15960	16000	16000	15960	497
414	20241205	141000	1020274610	16000	16000	16020	16000	937
415	20241205	140900	1005272540	15990	16000	16000	15990	57
416	20241205	140800	1004361100	16000	16000	16010	16000	183
417	20241205	140700	1001433090	16000	16000	16000	16000	45
418	20241205	140600	1000713090	15990	15990	15990	15990	2
419	20241205	140500	1000681110	15990	16000	16030	15990	910
420	20241205	140400	986106830	16000	16000	16000	15970	244
421	20241205	140300	982209510	15980	16030	16030	15980	428
422	20241205	140200	975360970	16020	16020	16020	16020	34
423	20241205	140100	974816290	16030	16030	16030	16030	4
424	20241205	140000	974752170	16030	16010	16040	16010	501
425	20241205	135900	966721320	16020	16020	16020	16020	50
426	20241205	135800	965920320	16020	16030	16040	16020	48
427	20241205	135700	965151190	16030	16030	16030	16030	53
428	20241205	135600	964301600	16030	16030	16030	16030	47
429	20241205	135500	963548190	16030	16010	16030	16010	1106
430	20241205	135400	945820140	16010	16000	16010	16000	24
431	20241205	135300	945435980	16010	16010	16010	16010	696
432	20241205	135200	934293020	16020	16020	16020	16020	103
433	20241205	135100	932642960	16020	16010	16020	16010	295
434	20241205	135000	927917070	16010	16000	16020	16000	227
435	20241205	134900	924283620	15990	15990	15990	15990	0
436	20241205	134800	924283620	15990	15990	15990	15990	3
437	20241205	134700	924235650	16000	16000	16000	16000	103
438	20241205	134600	922587650	16020	16020	16020	16020	0
439	20241205	134500	922587650	16020	16010	16020	16010	443
440	20241205	134400	915491930	16000	16000	16000	16000	10
441	20241205	134300	915331930	16000	16000	16000	16000	0
442	20241205	134200	915331930	16000	16000	16000	16000	20
443	20241205	134100	915011930	16000	16000	16000	16000	22
444	20241205	134000	914659930	16020	16010	16030	16010	753
445	20241205	133900	902597190	15980	16000	16000	15980	52
446	20241205	133800	901765950	16000	16000	16000	16000	99
447	20241205	133700	900181950	16000	16000	16000	16000	1
448	20241205	133600	900165950	16000	16000	16000	16000	1
449	20241205	133500	900149950	16020	16010	16030	16010	857
450	20241205	133400	886422770	16010	16010	16010	16010	202
451	20241205	133300	883188750	16010	16010	16010	16010	0
452	20241205	133200	883188750	16010	16010	16010	16010	0
453	20241205	133100	883188750	16010	16030	16040	16010	351
454	20241205	133000	877559690	16010	16010	16040	16010	457
455	20241205	132900	870235510	16000	16000	16010	16000	402
456	20241205	132800	863801180	16010	16010	16010	16010	19
457	20241205	132700	863496990	16010	16010	16010	16010	4
458	20241205	132600	863432950	16010	16010	16010	16010	12
459	20241205	132500	863240830	16010	15980	16010	15980	736
460	20241205	132400	851466990	15980	15980	15980	15970	85
461	20241205	132300	850108710	15980	15980	15980	15980	31
462	20241205	132200	849613330	15980	15980	15980	15980	35
463	20241205	132100	849054030	15990	15990	15990	15990	308
464	20241205	132000	844129110	15980	15970	15990	15970	289
465	20241205	131900	839511320	15970	15960	15970	15960	30
466	20241205	131800	839032510	15950	15950	15950	15950	5
467	20241205	131700	838952760	15950	15950	15950	15950	0
468	20241205	131600	838952760	15950	15950	15950	15950	0
469	20241205	131500	838952760	15950	15930	15950	15930	249
470	20241205	131400	834983410	15930	15930	15930	15930	0
471	20241205	131300	834983410	15930	15950	15950	15930	199
472	20241205	131200	831809440	15950	15960	15960	15950	416
473	20241205	131100	825170990	15970	15970	15970	15970	0
474	20241205	131000	825170990	15970	15930	15970	15930	406
475	20241205	130900	818700160	15940	15940	15940	15940	59
476	20241205	130800	817759700	15940	15980	15980	15940	299
477	20241205	130700	812991820	15970	15970	15970	15970	328
478	20241205	130600	807753660	15970	15970	15970	15970	0
479	20241205	130500	807753660	15970	15950	16010	15950	1630
480	20241205	130400	781690630	15960	15940	15960	15940	8
481	20241205	130300	781563090	15940	15940	15940	15940	65
482	20241205	130200	780526990	15960	15960	15960	15960	0
483	20241205	130100	780526990	15960	15960	15960	15960	0
484	20241205	130000	780526990	15960	15930	15960	15930	474
485	20241205	125900	772963410	15930	15940	15940	15930	92
486	20241205	125800	771496940	15950	15950	15950	15950	200
487	20241205	125700	768306940	15950	15950	15950	15950	274
488	20241205	125600	763936640	15950	15950	15950	15950	52
489	20241205	125500	763107240	15960	15930	15960	15930	802
490	20241205	125400	750315640	15930	15930	15930	15930	168
491	20241205	125300	747639400	15940	15930	15940	15930	106
492	20241205	125200	745950320	15930	15920	15930	15920	129
493	20241205	125100	743895960	15910	15910	15910	15910	21
494	20241205	125000	743561850	15910	15920	15940	15910	413
495	20241205	124900	736983490	15920	15920	15920	15920	65
496	20241205	124800	735948690	15930	15920	15930	15920	88
497	20241205	124700	734547210	15930	15920	15930	15920	162
498	20241205	124600	731968040	15930	15940	15940	15930	63
499	20241205	124500	730963990	15940	15930	15950	15930	610
500	20241205	124400	721240950	15920	15940	15940	15920	412
501	20241205	124300	714676880	15940	15930	15940	15930	67
502	20241205	124200	713609560	15930	15930	15930	15930	21
503	20241205	124100	713275030	15930	15930	15930	15930	149
504	20241205	124000	710901460	15930	15910	15950	15910	498
505	20241205	123900	702971650	15900	15900	15900	15900	70
506	20241205	123800	701858650	15900	15890	15900	15890	82
507	20241205	123700	700555500	15890	15890	15890	15890	23
508	20241205	123600	700190030	15910	15900	15910	15900	123
509	20241205	123500	698234310	15920	15900	15930	15900	466
510	20241205	123400	690816230	15900	15900	15900	15900	83
511	20241205	123300	689496530	15900	15920	15920	15890	139
512	20241205	123200	687285840	15920	15940	15940	15920	202
513	20241205	123100	684068380	15940	15900	15950	15900	782
514	20241205	123000	671606650	15890	15900	15910	15890	458
515	20241205	122900	664323020	15890	15890	15890	15890	67
516	20241205	122800	663258390	15890	15890	15890	15890	1
517	20241205	122700	663242500	15890	15890	15890	15890	66
518	20241205	122600	662193760	15900	15900	15900	15900	192
519	20241205	122500	659140960	15900	15870	15920	15870	204
520	20241205	122400	655897810	15870	15860	15870	15850	54
521	20241205	122300	655041560	15860	15850	15860	15850	94
522	20241205	122200	653551600	15860	15860	15860	15860	3
523	20241205	122100	653504020	15870	15920	15940	15870	525
524	20241205	122000	645149860	15910	15900	15920	15900	122
525	20241205	121900	643209540	15890	15890	15890	15890	65
526	20241205	121800	642176690	15890	15890	15900	15890	130
527	20241205	121700	640110890	15900	15900	15900	15890	71
528	20241205	121600	638982650	15900	15900	15900	15890	9
529	20241205	121500	638839600	15910	15890	15910	15880	308
530	20241205	121400	633944220	15880	15870	15880	15860	242
531	20241205	121300	630104370	15880	15920	15930	15880	162
532	20241205	121200	627530230	15930	15930	15940	15930	407
533	20241205	121100	621046640	15950	15940	15960	15940	67
534	20241205	121000	619978430	15940	15910	15960	15910	524
535	20241205	120900	611627450	15910	15900	15910	15900	70
536	20241205	120800	610514430	15900	15910	15910	15900	101
537	20241205	120700	608908520	15920	15930	15930	15920	76
538	20241205	120600	607698490	15920	15950	15970	15920	707
539	20241205	120500	596421110	15950	15930	15960	15930	132
540	20241205	120400	594316740	15920	15930	15940	15920	46
541	20241205	120300	593584150	15930	15920	15930	15910	243
542	20241205	120200	589715190	15930	15890	15930	15890	331
543	20241205	120100	584452650	15890	15900	15950	15890	826
544	20241205	120000	571299770	15890	15850	15920	15850	736
545	20241205	115900	559607400	15840	15840	15840	15840	54
546	20241205	115800	558752040	15840	15820	15840	15820	765
547	20241205	115700	546637130	15830	15820	15830	15810	131
548	20241205	115600	544564840	15820	15800	15820	15800	232
549	20241205	115500	540895370	15790	15780	15820	15760	628
550	20241205	115400	530976810	15790	15800	15800	15790	224
551	20241205	115300	527439810	15780	15760	15800	15760	1115
552	20241205	115200	509848710	15760	15750	15760	15750	40
553	20241205	115100	509218510	15750	15760	15760	15750	70
554	20241205	115000	508115960	15760	15710	15760	15710	416
555	20241205	114900	501568380	15710	15710	15730	15710	166
556	20241205	114800	498959290	15710	15710	15720	15710	19
557	20241205	114700	498660790	15700	15740	15740	15700	133
558	20241205	114600	496569770	15740	15710	15750	15710	788
559	20241205	114500	484170670	15720	15710	15730	15710	472
560	20241205	114400	476750140	15700	15670	15700	15670	170
561	20241205	114300	474084180	15690	15690	15690	15690	2
562	20241205	114200	474052800	15690	15690	15690	15670	75
563	20241205	114100	472877140	15690	15680	15710	15670	400
564	20241205	114000	466596530	15680	15650	15690	15640	196
565	20241205	113900	463526210	15650	15650	15650	15640	30
566	20241205	113800	463056920	15650	15650	15650	15640	54
567	20241205	113700	462212020	15660	15660	15660	15660	1
568	20241205	113600	462196360	15650	15660	15660	15650	67
569	20241205	113500	461147360	15690	15650	15690	15650	42
570	20241205	113400	460489910	15630	15620	15630	15620	65
571	20241205	113300	459474400	15620	15620	15620	15620	14
572	20241205	113200	459255720	15610	15600	15620	15590	1001
573	20241205	113100	443631090	15590	15590	15590	15590	22
574	20241205	113000	443288110	15580	15600	15600	15580	84
575	20241205	112900	441978590	15590	15600	15600	15590	22
576	20241205	112800	441635600	15590	15590	15590	15590	79
577	20241205	112700	440403990	15580	15580	15580	15580	22
578	20241205	112600	440061230	15580	15580	15580	15580	64
579	20241205	112500	439064110	15590	15590	15590	15580	29
580	20241205	112400	438612210	15590	15570	15590	15570	305
581	20241205	112300	433862430	15580	15580	15580	15580	84
582	20241205	112200	432553710	15570	15560	15570	15560	319
583	20241205	112100	427587660	15570	15570	15570	15570	22
584	20241205	112000	427245120	15570	15560	15570	15560	73
585	20241205	111900	426108960	15580	15570	15580	15560	314
586	20241205	111800	421217280	15570	15560	15570	15560	86
587	20241205	111700	419878910	15570	15570	15570	15570	10
588	20241205	111600	419723210	15570	15580	15580	15560	74
589	20241205	111500	418571200	15580	15570	15580	15560	49
590	20241205	111400	417808260	15570	15560	15570	15560	104
591	20241205	111300	416189660	15560	15570	15570	15560	31
592	20241205	111200	415707240	15570	15570	15570	15570	60
593	20241205	111100	414773040	15580	15570	15590	15570	1585
594	20241205	111000	390089740	15570	15580	15590	15570	85
595	20241205	110900	388765820	15570	15570	15580	15570	154
596	20241205	110800	386367300	15560	15570	15570	15550	173
597	20241205	110700	383675960	15570	15580	15580	15570	59
598	20241205	110600	382756940	15580	15610	15620	15580	830
599	20241205	110500	369809700	15610	15600	15610	15600	162
600	20241205	110400	367281250	15610	15600	15610	15600	46
601	20241205	110300	366563630	15600	15610	15610	15600	28
602	20241205	110200	366126760	15600	15610	15610	15600	68
603	20241205	110100	365065940	15620	15620	15620	15620	64
604	20241205	110000	364066260	15620	15610	15620	15610	134
605	20241205	105900	361973190	15610	15610	15610	15610	0
606	20241205	105800	361973190	15610	15600	15610	15600	259
607	20241205	105700	357932450	15600	15600	15600	15600	89
608	20241205	105600	356544050	15610	15610	15610	15600	268
609	20241205	105500	352360700	15620	15620	15620	15620	4
610	20241205	105400	352298220	15620	15670	15670	15620	1394
611	20241205	105300	330474840	15670	15670	15670	15670	1
612	20241205	105200	330459170	15680	15700	15700	15680	9
613	20241205	105100	330318030	15680	15680	15680	15680	40
614	20241205	105000	329690830	15680	15680	15680	15680	1
615	20241205	104900	329675150	15680	15680	15680	15680	0
616	20241205	104800	329675150	15680	15680	15680	15680	0
617	20241205	104700	329675150	15680	15680	15680	15680	0
618	20241205	104600	329675150	15680	15690	15710	15680	171
619	20241205	104500	326990630	15710	15700	15710	15700	10
620	20241205	104400	326833620	15710	15720	15720	15710	157
621	20241205	104300	324365590	15710	15710	15710	15710	34
622	20241205	104200	323831450	15710	15710	15710	15710	0
623	20241205	104100	323831450	15710	15710	15710	15710	29
624	20241205	104000	323375860	15700	15710	15720	15700	272
625	20241205	103900	319101080	15680	15700	15700	15680	40
626	20241205	103800	318473860	15720	15720	15720	15720	0
627	20241205	103700	318473860	15720	15720	15720	15720	210
628	20241205	103600	315172660	15720	15670	15720	15670	323
629	20241205	103500	310104150	15680	15680	15680	15680	0
630	20241205	103400	310104150	15680	15670	15680	15670	161
631	20241205	103300	307581270	15690	15670	15690	15670	199
632	20241205	103200	304461470	15680	15680	15680	15680	18
633	20241205	103100	304179230	15660	15660	15660	15660	0
634	20241205	103000	304179230	15660	15650	15660	15650	208
635	20241205	102900	300923000	15640	15640	15640	15640	0
636	20241205	102800	300923000	15640	15640	15640	15640	0
637	20241205	102700	300923000	15640	15640	15640	15640	120
638	20241205	102600	299046200	15630	15630	15630	15630	0
639	20241205	102500	299046200	15630	15630	15630	15630	0
640	20241205	102400	299046200	15630	15630	15630	15630	36
641	20241205	102300	298483520	15630	15630	15630	15630	9
642	20241205	102200	298342850	15630	15630	15630	15630	1
643	20241205	102100	298327220	15630	15650	15650	15630	162
644	20241205	102000	295793110	15650	15650	15650	15650	0
645	20241205	101900	295793110	15650	15650	15660	15650	21
646	20241205	101800	295464430	15640	15640	15640	15640	360
647	20241205	101700	289834030	15640	15640	15640	15640	0
648	20241205	101600	289834030	15640	15640	15640	15640	0
649	20241205	101500	289834030	15640	15640	15640	15640	0
650	20241205	101400	289834030	15640	15640	15640	15640	0
651	20241205	101300	289834030	15640	15640	15640	15640	1
652	20241205	101200	289818390	15630	15600	15630	15600	102
653	20241205	101100	288225540	15600	15620	15620	15590	70
654	20241205	101000	287133180	15630	15630	15630	15630	0
655	20241205	100900	287133180	15630	15630	15630	15630	0
656	20241205	100800	287133180	15630	15620	15630	15620	297
657	20241205	100700	282494020	15620	15570	15620	15570	491
658	20241205	100600	274839510	15590	15590	15590	15590	0
659	20241205	100500	274839510	15590	15570	15590	15570	931
660	20241205	100400	260340030	15570	15610	15610	15570	1771
661	20241205	100300	232745880	15610	15610	15610	15610	13
662	20241205	100200	232542950	15630	15630	15630	15620	8
663	20241205	100100	232417920	15630	15670	15680	15630	67
664	20241205	100000	231369900	15680	15680	15680	15680	61
665	20241205	095900	230413420	15690	15680	15690	15680	50
666	20241205	095800	229629400	15680	15690	15690	15680	4
667	20241205	095700	229566650	15680	15670	15680	15670	71
668	20241205	095600	228453800	15670	15670	15670	15670	1
669	20241205	095500	228438130	15670	15670	15690	15670	17
670	20241205	095400	228171720	15670	15680	15680	15670	5
671	20241205	095300	228093340	15700	15680	15700	15650	354
672	20241205	095200	222545880	15680	15680	15680	15680	0
673	20241205	095100	222545880	15680	15650	15680	15650	328
674	20241205	095000	217412650	15630	15630	15630	15630	39
675	20241205	094900	216803080	15630	15630	15630	15620	113
676	20241205	094800	215037530	15640	15630	15640	15630	410
677	20241205	094700	208626510	15620	15620	15620	15620	100
678	20241205	094600	207064510	15620	15670	15670	15620	1217
679	20241205	094500	188033310	15690	15690	15690	15690	0
680	20241205	094400	188033310	15690	15680	15690	15680	592
681	20241205	094300	178745120	15680	15640	15690	15640	958
682	20241205	094200	163734180	15650	15630	15660	15630	107
683	20241205	094100	162058780	15650	15590	15650	15590	265
684	20241205	094000	157915630	15590	15590	15590	15590	0
685	20241205	093900	157915630	15590	15570	15600	15570	102
686	20241205	093800	156325930	15570	15560	15570	15560	2
687	20241205	093700	156294800	15570	15540	15570	15540	123
688	20241205	093600	154381550	15550	15550	15550	15550	0
689	20241205	093500	154381550	15550	15540	15550	15540	10
690	20241205	093400	154226140	15540	15540	15540	15540	3
691	20241205	093300	154179520	15550	15540	15550	15530	23
692	20241205	093200	153822110	15530	15520	15530	15520	16
693	20241205	093100	153573650	15510	15510	15510	15510	0
694	20241205	093000	153573650	15510	15490	15550	15490	210
695	20241205	092900	150318360	15490	15500	15500	15490	2
696	20241205	092800	150287370	15500	15480	15500	15480	18
697	20241205	092700	150008520	15490	15480	15490	15470	40
698	20241205	092600	149389550	15510	15460	15520	15460	156
699	20241205	092500	146970580	15440	15440	15440	15440	0
700	20241205	092400	146970580	15440	15440	15450	15440	368
701	20241205	092300	141288640	15440	15450	15450	15440	124
702	20241205	092200	139374060	15440	15460	15470	15440	374
703	20241205	092100	133595680	15460	15470	15470	15460	9
704	20241205	092000	133456510	15470	15490	15490	15460	309
705	20241205	091900	128675190	15490	15530	15530	15490	466
706	20241205	091800	121449150	15530	15560	15560	15530	236
707	20241205	091700	117781090	15560	15560	15560	15560	20
708	20241205	091600	117469890	15560	15580	15580	15560	57
709	20241205	091500	116582860	15580	15570	15600	15560	131
710	20241205	091400	114543350	15580	15570	15580	15570	12
711	20241205	091300	114356500	15590	15630	15630	15590	1668
712	20241205	091200	88295750	15620	15630	15630	15620	7
713	20241205	091100	88186390	15620	15640	15640	15620	36
714	20241205	091000	87623970	15630	15570	15630	15570	1259
715	20241205	090900	67988690	15570	15510	15570	15510	524
716	20241205	090800	59843970	15510	15530	15530	15510	16
717	20241205	090700	59595790	15540	15540	15540	15540	100
718	20241205	090600	58041790	15510	15510	15510	15510	208
719	20241205	090500	54815710	15500	15530	15530	15500	1410
720	20241205	090400	32939620	15530	15530	15530	15530	200
721	20241205	090300	29833620	15530	15530	15530	15530	308
722	20241205	090200	25050380	15570	15570	15570	15570	22
723	20241205	090100	24707840	15520	15520	15520	15520	0
724	20241205	090000	24707840	15520	15520	15520	15520	1592