KissMeData/102710/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201300	943760820	15650	15650	15650	15650	418
3	20241204	201200	943760820	15650	15650	15650	15650	0
4	20241204	201100	943760820	15650	15650	15650	15650	0
5	20241204	201000	943760820	15650	15650	15650	15650	0
6	20241204	200900	943760820	15650	15650	15650	15650	0
7	20241204	200800	943760820	15650	15650	15650	15650	0
8	20241204	200700	943760820	15650	15650	15650	15650	0
9	20241204	200600	943760820	15650	15650	15650	15650	0
10	20241204	200500	943760820	15650	15650	15650	15650	0
11	20241204	200400	943760820	15650	15650	15650	15650	0
12	20241204	200300	943760820	15650	15650	15650	15650	0
13	20241204	200200	943760820	15650	15650	15650	15650	0
14	20241204	200100	943760820	15650	15650	15650	15650	0
15	20241204	200000	943760820	15650	15650	15650	15650	0
16	20241204	195900	943760820	15650	15650	15650	15650	0
17	20241204	195800	943760820	15650	15650	15650	15650	0
18	20241204	195700	943760820	15650	15650	15650	15650	0
19	20241204	195600	943760820	15650	15650	15650	15650	0
20	20241204	195500	943760820	15650	15650	15650	15650	0
21	20241204	195400	943760820	15650	15650	15650	15650	0
22	20241204	195300	943760820	15650	15650	15650	15650	0
23	20241204	195200	943760820	15650	15650	15650	15650	0
24	20241204	195100	943760820	15650	15650	15650	15650	0
25	20241204	195000	943760820	15650	15650	15650	15650	0
26	20241204	194900	943760820	15650	15650	15650	15650	0
27	20241204	194800	943760820	15650	15650	15650	15650	0
28	20241204	194700	943760820	15650	15650	15650	15650	0
29	20241204	194600	943760820	15650	15650	15650	15650	0
30	20241204	194500	943760820	15650	15650	15650	15650	0
31	20241204	194400	943760820	15650	15650	15650	15650	0
32	20241204	194300	943760820	15650	15650	15650	15650	418
33	20241204	194200	943760820	15650	15650	15650	15650	0
34	20241204	194100	943760820	15650	15650	15650	15650	0
35	20241204	194000	943760820	15650	15650	15650	15650	0
36	20241204	193900	943760820	15650	15650	15650	15650	0
37	20241204	193800	943760820	15650	15650	15650	15650	0
38	20241204	193700	943760820	15650	15650	15650	15650	0
39	20241204	193600	943760820	15650	15650	15650	15650	0
40	20241204	193500	943760820	15650	15650	15650	15650	0
41	20241204	193400	943760820	15650	15650	15650	15650	0
42	20241204	193300	943760820	15650	15650	15650	15650	0
43	20241204	193200	943760820	15650	15650	15650	15650	0
44	20241204	193100	943760820	15650	15650	15650	15650	0
45	20241204	193000	943760820	15650	15650	15650	15650	0
46	20241204	192900	943760820	15650	15650	15650	15650	0
47	20241204	192800	943760820	15650	15650	15650	15650	0
48	20241204	192700	943760820	15650	15650	15650	15650	0
49	20241204	192600	943760820	15650	15650	15650	15650	0
50	20241204	192500	943760820	15650	15650	15650	15650	0
51	20241204	192400	943760820	15650	15650	15650	15650	0
52	20241204	192300	943760820	15650	15650	15650	15650	0
53	20241204	192200	943760820	15650	15650	15650	15650	0
54	20241204	192100	943760820	15650	15650	15650	15650	0
55	20241204	192000	943760820	15650	15650	15650	15650	0
56	20241204	191900	943760820	15650	15650	15650	15650	0
57	20241204	191800	943760820	15650	15650	15650	15650	0
58	20241204	191700	943760820	15650	15650	15650	15650	0
59	20241204	191600	943760820	15650	15650	15650	15650	0
60	20241204	191500	943760820	15650	15650	15650	15650	0
61	20241204	191400	943760820	15650	15650	15650	15650	0
62	20241204	191300	943760820	15650	15650	15650	15650	418
63	20241204	191200	943760820	15650	15650	15650	15650	0
64	20241204	191100	943760820	15650	15650	15650	15650	0
65	20241204	191000	943760820	15650	15650	15650	15650	0
66	20241204	190900	943760820	15650	15650	15650	15650	0
67	20241204	190800	943760820	15650	15650	15650	15650	0
68	20241204	190700	943760820	15650	15650	15650	15650	0
69	20241204	190600	943760820	15650	15650	15650	15650	0
70	20241204	190500	943760820	15650	15650	15650	15650	0
71	20241204	190400	943760820	15650	15650	15650	15650	0
72	20241204	190300	943760820	15650	15650	15650	15650	0
73	20241204	190200	943760820	15650	15650	15650	15650	0
74	20241204	190100	943760820	15650	15650	15650	15650	0
75	20241204	190000	943760820	15650	15650	15650	15650	0
76	20241204	185900	943760820	15650	15650	15650	15650	0
77	20241204	185800	943760820	15650	15650	15650	15650	0
78	20241204	185700	943760820	15650	15650	15650	15650	0
79	20241204	185600	943760820	15650	15650	15650	15650	0
80	20241204	185500	943760820	15650	15650	15650	15650	0
81	20241204	185400	943760820	15650	15650	15650	15650	0
82	20241204	185300	943760820	15650	15650	15650	15650	0
83	20241204	185200	943760820	15650	15650	15650	15650	0
84	20241204	185100	943760820	15650	15650	15650	15650	0
85	20241204	185000	943760820	15650	15650	15650	15650	0
86	20241204	184900	943760820	15650	15650	15650	15650	0
87	20241204	184800	943760820	15650	15650	15650	15650	0
88	20241204	184700	943760820	15650	15650	15650	15650	0
89	20241204	184600	943760820	15650	15650	15650	15650	0
90	20241204	184500	943760820	15650	15650	15650	15650	0
91	20241204	184400	943760820	15650	15650	15650	15650	0
92	20241204	184300	943760820	15650	15650	15650	15650	418
93	20241204	184200	943760820	15650	15650	15650	15650	0
94	20241204	184100	943760820	15650	15650	15650	15650	0
95	20241204	184000	943760820	15650	15650	15650	15650	0
96	20241204	183900	943760820	15650	15650	15650	15650	0
97	20241204	183800	943760820	15650	15650	15650	15650	0
98	20241204	183700	943760820	15650	15650	15650	15650	0
99	20241204	183600	943760820	15650	15650	15650	15650	0
100	20241204	183500	943760820	15650	15650	15650	15650	0
101	20241204	183400	943760820	15650	15650	15650	15650	0
102	20241204	183300	943760820	15650	15650	15650	15650	0
103	20241204	183200	943760820	15650	15650	15650	15650	0
104	20241204	183100	943760820	15650	15650	15650	15650	0
105	20241204	183000	943760820	15650	15650	15650	15650	0
106	20241204	182900	943760820	15650	15650	15650	15650	0
107	20241204	182800	943760820	15650	15650	15650	15650	0
108	20241204	182700	943760820	15650	15650	15650	15650	0
109	20241204	182600	943760820	15650	15650	15650	15650	0
110	20241204	182500	943760820	15650	15650	15650	15650	0
111	20241204	182400	943760820	15650	15650	15650	15650	0
112	20241204	182300	943760820	15650	15650	15650	15650	0
113	20241204	182200	943760820	15650	15650	15650	15650	0
114	20241204	182100	943760820	15650	15650	15650	15650	0
115	20241204	182000	943760820	15650	15650	15650	15650	0
116	20241204	181900	943760820	15650	15650	15650	15650	0
117	20241204	181800	943760820	15650	15650	15650	15650	0
118	20241204	181700	943760820	15650	15650	15650	15650	0
119	20241204	181600	943760820	15650	15650	15650	15650	0
120	20241204	181500	943760820	15650	15650	15650	15650	0
121	20241204	181400	943760820	15650	15650	15650	15650	0
122	20241204	181300	943760820	15650	15650	15650	15650	418
123	20241204	181200	943760820	15650	15650	15650	15650	0
124	20241204	181100	943760820	15650	15650	15650	15650	0
125	20241204	181000	943760820	15650	15650	15650	15650	0
126	20241204	180900	943760820	15650	15650	15650	15650	0
127	20241204	180800	943760820	15650	15650	15650	15650	0
128	20241204	180700	943760820	15650	15650	15650	15650	0
129	20241204	180600	943760820	15650	15650	15650	15650	0
130	20241204	180500	943760820	15650	15650	15650	15650	0
131	20241204	180400	943760820	15650	15650	15650	15650	0
132	20241204	180300	943760820	15650	15650	15650	15650	0
133	20241204	180200	943760820	15650	15650	15650	15650	0
134	20241204	180100	943760820	15650	15650	15650	15650	0
135	20241204	180000	943760820	15650	15650	15650	15650	0
136	20241204	175900	943760820	15650	15650	15650	15650	0
137	20241204	175800	943760820	15650	15650	15650	15650	0
138	20241204	175700	943760820	15650	15650	15650	15650	0
139	20241204	175600	943760820	15650	15650	15650	15650	0
140	20241204	175500	943760820	15650	15650	15650	15650	0
141	20241204	175400	943760820	15650	15650	15650	15650	0
142	20241204	175300	943760820	15650	15650	15650	15650	0
143	20241204	175200	943760820	15650	15650	15650	15650	0
144	20241204	175100	943760820	15650	15650	15650	15650	0
145	20241204	175000	943760820	15650	15650	15650	15650	0
146	20241204	174900	943760820	15650	15650	15650	15650	0
147	20241204	174800	943760820	15650	15650	15650	15650	0
148	20241204	174700	943760820	15650	15650	15650	15650	0
149	20241204	174600	943760820	15650	15650	15650	15650	0
150	20241204	174500	943760820	15650	15650	15650	15650	0
151	20241204	174400	943760820	15650	15650	15650	15650	0
152	20241204	174300	943760820	15650	15650	15650	15650	418
153	20241204	174200	943760820	15650	15650	15650	15650	0
154	20241204	174100	943760820	15650	15650	15650	15650	0
155	20241204	174000	943760820	15650	15650	15650	15650	0
156	20241204	173900	943760820	15650	15650	15650	15650	0
157	20241204	173800	943760820	15650	15650	15650	15650	0
158	20241204	173700	943760820	15650	15650	15650	15650	0
159	20241204	173600	943760820	15650	15650	15650	15650	0
160	20241204	173500	943760820	15650	15650	15650	15650	0
161	20241204	173400	943760820	15650	15650	15650	15650	0
162	20241204	173300	943760820	15650	15650	15650	15650	0
163	20241204	173200	943760820	15650	15650	15650	15650	0
164	20241204	173100	943760820	15650	15650	15650	15650	0
165	20241204	173000	943760820	15650	15650	15650	15650	0
166	20241204	172900	943760820	15650	15650	15650	15650	0
167	20241204	172800	943760820	15650	15650	15650	15650	0
168	20241204	172700	943760820	15650	15650	15650	15650	0
169	20241204	172600	943760820	15650	15650	15650	15650	0
170	20241204	172500	943760820	15650	15650	15650	15650	0
171	20241204	172400	943760820	15650	15650	15650	15650	0
172	20241204	172300	943760820	15650	15650	15650	15650	0
173	20241204	172200	943760820	15650	15650	15650	15650	0
174	20241204	172100	943760820	15650	15650	15650	15650	0
175	20241204	172000	943760820	15650	15650	15650	15650	0
176	20241204	171900	943760820	15650	15650	15650	15650	0
177	20241204	171800	943760820	15650	15650	15650	15650	0
178	20241204	171700	943760820	15650	15650	15650	15650	0
179	20241204	171600	943760820	15650	15650	15650	15650	0
180	20241204	171500	943760820	15650	15650	15650	15650	0
181	20241204	171400	943760820	15650	15650	15650	15650	0
182	20241204	171300	943760820	15650	15650	15650	15650	418
183	20241204	171200	943760820	15650	15650	15650	15650	0
184	20241204	171100	943760820	15650	15650	15650	15650	0
185	20241204	171000	943760820	15650	15650	15650	15650	0
186	20241204	170900	943760820	15650	15650	15650	15650	0
187	20241204	170800	943760820	15650	15650	15650	15650	0
188	20241204	170700	943760820	15650	15650	15650	15650	0
189	20241204	170600	943760820	15650	15650	15650	15650	0
190	20241204	170500	943760820	15650	15650	15650	15650	0
191	20241204	170400	943760820	15650	15650	15650	15650	0
192	20241204	170300	943760820	15650	15650	15650	15650	0
193	20241204	170200	943760820	15650	15650	15650	15650	0
194	20241204	170100	943760820	15650	15650	15650	15650	0
195	20241204	170000	943760820	15650	15650	15650	15650	0
196	20241204	165900	943760820	15650	15650	15650	15650	0
197	20241204	165800	943760820	15650	15650	15650	15650	0
198	20241204	165700	943760820	15650	15650	15650	15650	0
199	20241204	165600	943760820	15650	15650	15650	15650	0
200	20241204	165500	943760820	15650	15650	15650	15650	0
201	20241204	165400	943760820	15650	15650	15650	15650	0
202	20241204	165300	943760820	15650	15650	15650	15650	0
203	20241204	165200	943760820	15650	15650	15650	15650	0
204	20241204	165100	943760820	15650	15650	15650	15650	0
205	20241204	165000	943760820	15650	15650	15650	15650	0
206	20241204	164900	943760820	15650	15650	15650	15650	0
207	20241204	164800	943760820	15650	15650	15650	15650	0
208	20241204	164700	943760820	15650	15650	15650	15650	0
209	20241204	164600	943760820	15650	15650	15650	15650	0
210	20241204	164500	943760820	15650	15650	15650	15650	0
211	20241204	164400	943760820	15650	15650	15650	15650	0
212	20241204	164300	943760820	15650	15650	15650	15650	418
213	20241204	164200	943760820	15650	15650	15650	15650	0
214	20241204	164100	943760820	15650	15650	15650	15650	0
215	20241204	164000	943760820	15650	15650	15650	15650	0
216	20241204	163900	943760820	15650	15650	15650	15650	0
217	20241204	163800	943760820	15650	15650	15650	15650	0
218	20241204	163700	943760820	15650	15650	15650	15650	0
219	20241204	163600	943760820	15650	15650	15650	15650	0
220	20241204	163500	943760820	15650	15650	15650	15650	0
221	20241204	163400	943760820	15650	15650	15650	15650	0
222	20241204	163300	943760820	15650	15650	15650	15650	0
223	20241204	163200	943760820	15650	15650	15650	15650	0
224	20241204	163100	943760820	15650	15650	15650	15650	0
225	20241204	163000	943760820	15650	15650	15650	15650	0
226	20241204	162900	943760820	15650	15650	15650	15650	0
227	20241204	162800	943760820	15650	15650	15650	15650	0
228	20241204	162700	943760820	15650	15650	15650	15650	0
229	20241204	162600	943760820	15650	15650	15650	15650	0
230	20241204	162500	943760820	15650	15650	15650	15650	0
231	20241204	162400	943760820	15650	15650	15650	15650	0
232	20241204	162300	943760820	15650	15650	15650	15650	0
233	20241204	162200	943760820	15650	15650	15650	15650	0
234	20241204	162100	943760820	15650	15650	15650	15650	0
235	20241204	162000	943760820	15650	15650	15650	15650	0
236	20241204	161900	943760820	15650	15650	15650	15650	0
237	20241204	161800	943760820	15650	15650	15650	15650	0
238	20241204	161700	943760820	15650	15650	15650	15650	0
239	20241204	161600	943760820	15650	15650	15650	15650	0
240	20241204	161500	943760820	15650	15650	15650	15650	0
241	20241204	161400	943760820	15650	15650	15650	15650	0
242	20241204	161300	943760820	15650	15650	15650	15650	418
243	20241204	161200	943760820	15650	15650	15650	15650	0
244	20241204	161100	943760820	15650	15650	15650	15650	0
245	20241204	161000	943760820	15650	15650	15650	15650	0
246	20241204	160900	943760820	15650	15650	15650	15650	0
247	20241204	160800	943760820	15650	15650	15650	15650	0
248	20241204	160700	943760820	15650	15650	15650	15650	0
249	20241204	160600	943760820	15650	15650	15650	15650	0
250	20241204	160500	943760820	15650	15650	15650	15650	0
251	20241204	160400	943760820	15650	15650	15650	15650	0
252	20241204	160300	943760820	15650	15650	15650	15650	0
253	20241204	160200	943760820	15650	15650	15650	15650	0
254	20241204	160100	943760820	15650	15650	15650	15650	0
255	20241204	160000	943760820	15650	15650	15650	15650	0
256	20241204	155900	943760820	15650	15650	15650	15650	0
257	20241204	155800	943760820	15650	15650	15650	15650	0
258	20241204	155700	943760820	15650	15650	15650	15650	0
259	20241204	155600	943760820	15650	15650	15650	15650	0
260	20241204	155500	943760820	15650	15650	15650	15650	0
261	20241204	155400	943760820	15650	15650	15650	15650	0
262	20241204	155300	943760820	15650	15650	15650	15650	0
263	20241204	155200	943760820	15650	15650	15650	15650	0
264	20241204	155100	943760820	15650	15650	15650	15650	0
265	20241204	155000	943760820	15650	15650	15650	15650	0
266	20241204	154900	943760820	15650	15650	15650	15650	0
267	20241204	154800	943760820	15650	15650	15650	15650	0
268	20241204	154700	943760820	15650	15650	15650	15650	0
269	20241204	154600	943760820	15650	15650	15650	15650	0
270	20241204	154500	943760820	15650	15650	15650	15650	0
271	20241204	154400	943760820	15650	15650	15650	15650	0
272	20241204	154300	943760820	15650	15650	15650	15650	418
273	20241204	154200	943760820	15650	15650	15650	15650	0
274	20241204	154100	943760820	15650	15650	15650	15650	0
275	20241204	154000	943760820	15650	15650	15650	15650	0
276	20241204	153900	943760820	15650	15650	15650	15650	0
277	20241204	153800	943760820	15650	15650	15650	15650	0
278	20241204	153700	943760820	15650	15650	15650	15650	0
279	20241204	153600	943760820	15650	15650	15650	15650	0
280	20241204	153500	943760820	15650	15650	15650	15650	0
281	20241204	153400	943760820	15650	15650	15650	15650	0
282	20241204	153300	943760820	15650	15650	15650	15650	0
283	20241204	153200	943760820	15650	15650	15650	15650	0
284	20241204	153100	943760820	15650	15650	15650	15650	0
285	20241204	153000	943760820	15650	15650	15650	15650	418
286	20241204	152900	937219120	15630	15630	15630	15630	0
287	20241204	152800	937219120	15630	15630	15630	15630	0
288	20241204	152700	937219120	15630	15630	15630	15630	0
289	20241204	152600	937219120	15630	15630	15630	15630	0
290	20241204	152500	937219120	15630	15630	15630	15630	0
291	20241204	152400	937219120	15630	15630	15630	15630	0
292	20241204	152300	937219120	15630	15630	15630	15630	0
293	20241204	152200	937219120	15630	15630	15630	15630	0
294	20241204	152100	937219120	15630	15630	15630	15630	0
295	20241204	152000	937219120	15630	15630	15630	15630	0
296	20241204	151900	937219120	15630	15630	15700	15630	117
297	20241204	151800	935386340	15620	15620	15690	15620	122
298	20241204	151700	933475800	15620	15620	15630	15620	38
299	20241204	151600	932882200	15630	15650	15750	15620	382
300	20241204	151500	926903970	15630	15620	15630	15620	4
301	20241204	151400	926841460	15600	15600	15600	15600	0
302	20241204	151300	926841460	15600	15600	15600	15600	75
303	20241204	151200	925671460	15570	15560	15570	15560	15
304	20241204	151100	925438010	15560	15590	15590	15560	32
305	20241204	151000	924939960	15590	15590	15590	15590	1
306	20241204	150900	924924370	15590	15590	15590	15590	64
307	20241204	150800	923926610	15560	15590	15590	15560	30
308	20241204	150700	923459660	15590	15560	15590	15560	25
309	20241204	150600	923070090	15560	15570	15570	15560	40
310	20241204	150500	922447680	15570	15590	15590	15570	45
311	20241204	150400	921746190	15600	15600	15600	15600	1
312	20241204	150300	921730590	15590	15580	15590	15560	71
313	20241204	150200	920624030	15580	15580	15580	15580	45
314	20241204	150100	919922930	15580	15580	15580	15580	45
315	20241204	150000	919221830	15580	15580	15580	15580	2
316	20241204	145900	919190670	15580	15590	15590	15580	14
317	20241204	145800	918972440	15580	15590	15590	15580	38
318	20241204	145700	918380130	15580	15590	15590	15580	355
319	20241204	145600	912846190	15600	15600	15600	15590	46
320	20241204	145500	912128740	15590	15600	15610	15590	23
321	20241204	145400	911769870	15600	15600	15600	15600	11
322	20241204	145300	911598270	15590	15620	15620	15590	46
323	20241204	145200	910880250	15610	15610	15610	15610	10
324	20241204	145100	910724150	15610	15610	15610	15610	23
325	20241204	145000	910365120	15600	15620	15620	15600	125
326	20241204	144900	908414830	15620	15630	15630	15620	12
327	20241204	144800	908227290	15620	15650	15650	15620	537
328	20241204	144700	899838380	15630	15660	15660	15630	156
329	20241204	144600	897396620	15620	15630	15640	15620	298
330	20241204	144500	892739290	15640	15640	15640	15630	58
331	20241204	144400	891832490	15630	15630	15630	15630	46
332	20241204	144300	891113510	15620	15610	15620	15610	26
333	20241204	144200	890707430	15620	15620	15620	15620	13
334	20241204	144100	890504370	15620	15610	15620	15610	22
335	20241204	144000	890160850	15600	15610	15610	15600	19
336	20241204	143900	889864330	15590	15610	15610	15580	234
337	20241204	143800	886215630	15620	15620	15620	15620	23
338	20241204	143700	885856370	15620	15610	15620	15610	15
339	20241204	143600	885622080	15600	15620	15620	15600	82
340	20241204	143500	884342600	15620	15610	15620	15610	23
341	20241204	143400	883983460	15620	15610	15620	15610	102
342	20241204	143300	882390490	15610	15620	15620	15610	11
343	20241204	143200	882218690	15610	15610	15610	15610	22
344	20241204	143100	881875270	15610	15570	15610	15570	106
345	20241204	143000	880221890	15570	15560	15570	15560	5
346	20241204	142900	880144050	15550	15610	15610	15550	339
347	20241204	142800	874869990	15610	15610	15610	15610	9
348	20241204	142700	874729500	15610	15630	15630	15610	73
349	20241204	142600	873589280	15630	15630	15630	15630	23
350	20241204	142500	873229790	15630	15620	15630	15620	128
351	20241204	142400	871229160	15620	15640	15640	15620	51
352	20241204	142300	870432090	15640	15640	15640	15640	10
353	20241204	142200	870275690	15630	15630	15630	15630	15
354	20241204	142100	870041240	15620	15610	15630	15610	132
355	20241204	142000	867980150	15590	15580	15590	15580	155
356	20241204	141900	865564520	15570	15570	15570	15570	4
357	20241204	141800	865502240	15550	15570	15570	15550	32
358	20241204	141700	865004230	15560	15570	15570	15560	23
359	20241204	141600	864646250	15560	15580	15580	15560	338
360	20241204	141500	859386220	15580	15580	15580	15580	12
361	20241204	141400	859199260	15580	15580	15580	15580	22
362	20241204	141300	858856500	15570	15580	15580	15570	30
363	20241204	141200	858389160	15580	15580	15580	15580	11
364	20241204	141100	858217780	15580	15560	15580	15560	35
365	20241204	141000	857672940	15570	15570	15570	15570	23
366	20241204	140900	857314830	15560	15580	15580	15560	253
367	20241204	140800	853375730	15580	15580	15580	15580	34
368	20241204	140700	852846010	15570	15580	15580	15570	44
369	20241204	140600	852160810	15580	15570	15580	15570	21
370	20241204	140500	851833710	15570	15590	15590	15570	172
371	20241204	140400	849154440	15590	15590	15590	15590	11
372	20241204	140300	848982950	15580	15580	15580	15580	72
373	20241204	140200	847861190	15580	15580	15580	15580	21
374	20241204	140100	847534010	15570	15580	15580	15570	35
375	20241204	140000	846988950	15580	15580	15580	15580	99
376	20241204	135900	845446530	15580	15580	15580	15580	14
377	20241204	135800	845228410	15580	15580	15580	15570	114
378	20241204	135700	843452850	15580	15570	15580	15560	19
379	20241204	135600	843156960	15570	15570	15570	15560	316
380	20241204	135500	838237080	15570	15580	15590	15570	1942
381	20241204	135400	807985090	15580	15580	15580	15580	23
382	20241204	135300	807626750	15580	15580	15580	15580	19
383	20241204	135200	807330730	15580	15600	15600	15580	89
384	20241204	135100	805942910	15580	15590	15590	15580	317
385	20241204	135000	801001410	15600	15600	15600	15600	9
386	20241204	134900	800861010	15590	15590	15590	15590	24
387	20241204	134800	800486850	15590	15590	15590	15590	50
388	20241204	134700	799707350	15600	15600	15600	15600	11
389	20241204	134600	799535750	15610	15610	15610	15610	10
390	20241204	134500	799379650	15600	15600	15600	15600	0
391	20241204	134400	799379650	15600	15600	15600	15600	2
392	20241204	134300	799348450	15590	15590	15590	15590	0
393	20241204	134200	799348450	15590	15590	15590	15590	0
394	20241204	134100	799348450	15590	15590	15590	15590	3
395	20241204	134000	799301680	15590	15630	15630	15590	1858
396	20241204	133900	770316870	15630	15620	15630	15620	34
397	20241204	133800	769785590	15620	15660	15660	15620	413
398	20241204	133700	763321610	15660	15660	15660	15660	0
399	20241204	133600	763321610	15660	15670	15670	15660	2
400	20241204	133500	763290280	15660	15660	15660	15660	3
401	20241204	133400	763243300	15660	15660	15660	15660	20
402	20241204	133300	762930100	15670	15670	15670	15670	0
403	20241204	133200	762930100	15670	15670	15670	15670	0
404	20241204	133100	762930100	15670	15670	15670	15670	0
405	20241204	133000	762930100	15670	15670	15670	15670	1
406	20241204	132900	762914430	15660	15660	15660	15660	0
407	20241204	132800	762914430	15660	15660	15660	15660	0
408	20241204	132700	762914430	15660	15660	15660	15660	0
409	20241204	132600	762914430	15660	15670	15670	15660	16
410	20241204	132500	762663860	15670	15670	15670	15670	9
411	20241204	132400	762522830	15680	15690	15690	15680	72
412	20241204	132300	761393160	15690	15690	15690	15690	60
413	20241204	132200	760451760	15720	15720	15720	15720	0
414	20241204	132100	760451760	15720	15720	15720	15720	0
415	20241204	132000	760451760	15720	15710	15720	15700	67
416	20241204	131900	759399560	15700	15700	15700	15700	13
417	20241204	131800	759195460	15690	15690	15690	15690	100
418	20241204	131700	757626460	15690	15690	15690	15690	33
419	20241204	131600	757108690	15650	15650	15650	15650	0
420	20241204	131500	757108690	15650	15650	15650	15650	0
421	20241204	131400	757108690	15650	15650	15650	15650	0
422	20241204	131300	757108690	15650	15650	15650	15650	0
423	20241204	131200	757108690	15650	15650	15650	15650	0
424	20241204	131100	757108690	15650	15660	15660	15650	164
425	20241204	131000	754542030	15660	15670	15700	15660	519
426	20241204	130900	746406090	15650	15650	15650	15650	4
427	20241204	130800	746343490	15650	15660	15690	15650	179
428	20241204	130700	743541710	15670	15670	15670	15670	5
429	20241204	130600	743463360	15680	15680	15680	15680	13
430	20241204	130500	743259520	15680	15680	15680	15680	0
431	20241204	130400	743259520	15680	15670	15680	15670	319
432	20241204	130300	738260740	15680	15680	15680	15680	0
433	20241204	130200	738260740	15680	15670	15680	15670	234
434	20241204	130100	734593010	15650	15640	15650	15640	49
435	20241204	130000	733826230	15640	15630	15640	15630	9
436	20241204	125900	733685550	15630	15600	15630	15600	851
437	20241204	125800	720399890	15610	15630	15630	15610	763
438	20241204	125700	708481830	15630	15630	15630	15630	0
439	20241204	125600	708481830	15630	15630	15630	15630	0
440	20241204	125500	708481830	15630	15630	15630	15630	0
441	20241204	125400	708481830	15630	15630	15630	15630	0
442	20241204	125300	708481830	15630	15630	15630	15630	1
443	20241204	125200	708466200	15630	15630	15630	15630	3
444	20241204	125100	708419310	15660	15640	15660	15640	18
445	20241204	125000	708137690	15680	15680	15680	15680	1
446	20241204	124900	708122010	15630	15620	15630	15620	44
447	20241204	124800	707434500	15590	15590	15590	15590	5
448	20241204	124700	707356550	15620	15620	15620	15620	0
449	20241204	124600	707356550	15620	15620	15620	15620	0
450	20241204	124500	707356550	15620	15620	15620	15620	17
451	20241204	124400	707091010	15610	15590	15610	15590	53
452	20241204	124300	706264100	15590	15590	15590	15590	0
453	20241204	124200	706264100	15590	15590	15590	15590	0
454	20241204	124100	706264100	15590	15600	15600	15590	354
455	20241204	124000	700744190	15600	15600	15600	15600	4
456	20241204	123900	700681790	15620	15610	15620	15610	90
457	20241204	123800	699276830	15610	15610	15610	15610	0
458	20241204	123700	699276830	15610	15600	15610	15600	798
459	20241204	123600	686827030	15610	15610	15610	15610	0
460	20241204	123500	686827030	15610	15610	15610	15610	52
461	20241204	123400	686015310	15610	15620	15620	15610	4
462	20241204	123300	685952840	15620	15620	15620	15620	1
463	20241204	123200	685937220	15620	15620	15630	15620	149
464	20241204	123100	683609500	15620	15620	15620	15620	0
465	20241204	123000	683609500	15620	15620	15620	15620	1
466	20241204	122900	683593880	15630	15630	15630	15630	0
467	20241204	122800	683593880	15630	15630	15630	15630	0
468	20241204	122700	683593880	15630	15630	15630	15630	3
469	20241204	122600	683546990	15630	15630	15630	15630	0
470	20241204	122500	683546990	15630	15620	15630	15620	4
471	20241204	122400	683484480	15620	15640	15640	15620	383
472	20241204	122300	677498410	15650	15650	15650	15650	0
473	20241204	122200	677498410	15650	15650	15650	15650	10
474	20241204	122100	677341910	15650	15650	15650	15650	0
475	20241204	122000	677341910	15650	15650	15650	15650	1
476	20241204	121900	677326260	15640	15640	15640	15640	3
477	20241204	121800	677279340	15630	15630	15630	15630	16
478	20241204	121700	677029260	15630	15630	15630	15630	2
479	20241204	121600	676998000	15630	15630	15650	15630	104
480	20241204	121500	675371120	15630	15640	15640	15630	4
481	20241204	121400	675308570	15650	15620	15650	15620	214
482	20241204	121300	671962680	15620	15640	15640	15600	362
483	20241204	121200	666308760	15640	15640	15640	15640	0
484	20241204	121100	666308760	15640	15640	15640	15640	19
485	20241204	121000	666011600	15640	15640	15640	15640	29
486	20241204	120900	665558040	15650	15650	15650	15650	2
487	20241204	120800	665526740	15640	15640	15640	15640	0
488	20241204	120700	665526740	15640	15640	15640	15640	22
489	20241204	120600	665182660	15640	15640	15640	15640	43
490	20241204	120500	664510140	15640	15640	15640	15640	67
491	20241204	120400	663462260	15620	15660	15660	15620	315
492	20241204	120300	658540450	15670	15670	15670	15670	2
493	20241204	120200	658509110	15670	15690	15690	15670	18
494	20241204	120100	658226870	15660	15680	15680	15660	44
495	20241204	120000	657536990	15690	15640	15690	15640	20
496	20241204	115900	657223290	15630	15630	15630	15630	0
497	20241204	115800	657223290	15630	15630	15630	15630	0
498	20241204	115700	657223290	15630	15630	15630	15630	3
499	20241204	115600	657176400	15630	15630	15630	15630	10
500	20241204	115500	657020100	15630	15630	15630	15630	1
501	20241204	115400	657004470	15640	15640	15640	15640	3
502	20241204	115300	656957550	15640	15620	15680	15620	211
503	20241204	115200	653649640	15620	15610	15620	15610	67
504	20241204	115100	652603110	15610	15610	15650	15610	33
505	20241204	115000	652086980	15610	15610	15610	15610	31
506	20241204	114900	651603070	15610	15610	15610	15610	22
507	20241204	114800	651259650	15610	15610	15660	15610	54
508	20241204	114700	650415460	15610	15610	15610	15610	12
509	20241204	114600	650228140	15610	15590	15700	15590	563
510	20241204	114500	641441370	15600	15590	15600	15590	222
511	20241204	114400	637980250	15590	15590	15590	15590	10
512	20241204	114300	637824350	15590	15590	15590	15590	0
513	20241204	114200	637824350	15590	15590	15590	15590	0
514	20241204	114100	637824350	15590	15590	15590	15590	0
515	20241204	114000	637824350	15590	15590	15590	15590	0
516	20241204	113900	637824350	15590	15580	15590	15580	8
517	20241204	113800	637699640	15580	15580	15580	15580	54
518	20241204	113700	636858320	15580	15590	15590	15580	298
519	20241204	113600	632215460	15590	15600	15600	15590	398
520	20241204	113500	626009330	15610	15610	15610	15610	0
521	20241204	113400	626009330	15610	15610	15610	15610	97
522	20241204	113300	624495160	15600	15600	15600	15600	70
523	20241204	113200	623403160	15600	15600	15610	15600	75
524	20241204	113100	622233100	15600	15600	15600	15600	105
525	20241204	113000	620595100	15600	15610	15610	15600	477
526	20241204	112900	613151700	15610	15610	15610	15610	20
527	20241204	112800	612839500	15600	15660	15660	15600	1484
528	20241204	112700	589631920	15680	15680	15680	15680	12
529	20241204	112600	589443760	15690	15690	15690	15690	0
530	20241204	112500	589443760	15690	15690	15690	15690	45
531	20241204	112400	588737710	15690	15690	15690	15690	0
532	20241204	112300	588737710	15690	15690	15690	15690	0
533	20241204	112200	588737710	15690	15690	15690	15690	0
534	20241204	112100	588737710	15690	15690	15690	15690	0
535	20241204	112000	588737710	15690	15690	15690	15690	71
536	20241204	111900	587623720	15680	15680	15680	15680	99
537	20241204	111800	586071400	15670	15670	15670	15670	12
538	20241204	111700	585883360	15670	15670	15670	15670	0
539	20241204	111600	585883360	15670	15670	15670	15670	0
540	20241204	111500	585883360	15670	15680	15680	15670	14
541	20241204	111400	585663850	15680	15680	15680	15680	0
542	20241204	111300	585663850	15680	15680	15680	15680	202
543	20241204	111200	582496490	15680	15680	15680	15680	0
544	20241204	111100	582496490	15680	15680	15680	15680	0
545	20241204	111000	582496490	15680	15680	15680	15680	95
546	20241204	110900	581006890	15680	15680	15680	15680	0
547	20241204	110800	581006890	15680	15680	15680	15680	0
548	20241204	110700	581006890	15680	15650	15680	15650	249
549	20241204	110600	577106270	15640	15640	15640	15640	129
550	20241204	110500	575088710	15650	15650	15650	15650	0
551	20241204	110400	575088710	15650	15650	15650	15650	1
552	20241204	110300	575073060	15630	15630	15630	15630	0
553	20241204	110200	575073060	15630	15650	15650	15630	441
554	20241204	110100	568173380	15650	15650	15660	15650	649
555	20241204	110000	558011520	15660	15660	15660	15660	4
556	20241204	105900	557948880	15660	15660	15660	15660	49
557	20241204	105800	557181540	15650	15650	15650	15650	24
558	20241204	105700	556805940	15660	15660	15660	15660	126
559	20241204	105600	554832780	15660	15660	15660	15660	0
560	20241204	105500	554832780	15660	15670	15670	15660	21
561	20241204	105400	554503720	15670	15670	15670	15670	10
562	20241204	105300	554347020	15670	15670	15670	15670	38
563	20241204	105200	553751560	15670	15660	15670	15660	115
564	20241204	105100	551950640	15660	15660	15660	15660	3
565	20241204	105000	551903660	15660	15650	15660	15650	324
566	20241204	104900	546829830	15660	15660	15660	15660	15
567	20241204	104800	546594930	15660	15660	15660	15660	35
568	20241204	104700	546046830	15660	15660	15660	15660	40
569	20241204	104600	545420430	15650	15680	15680	15650	517
570	20241204	104500	537323900	15680	15680	15680	15680	0
571	20241204	104400	537323900	15680	15680	15680	15680	0
572	20241204	104300	537323900	15680	15680	15680	15680	0
573	20241204	104200	537323900	15680	15680	15680	15680	0
574	20241204	104100	537323900	15680	15700	15700	15680	184
575	20241204	104000	534436840	15700	15700	15700	15700	0
576	20241204	103900	534436840	15700	15700	15700	15700	73
577	20241204	103800	533290740	15700	15700	15700	15700	0
578	20241204	103700	533290740	15700	15680	15700	15660	565
579	20241204	103600	524429250	15680	15680	15680	15680	0
580	20241204	103500	524429250	15680	15690	15690	15680	58
581	20241204	103400	523519790	15690	15710	15710	15690	1531
582	20241204	103300	499484770	15710	15720	15720	15700	313
583	20241204	103200	494568350	15720	15720	15720	15720	36
584	20241204	103100	494002430	15720	15720	15720	15720	62
585	20241204	103000	493027790	15730	15730	15730	15710	637
586	20241204	102900	483014480	15730	15740	15740	15730	849
587	20241204	102800	469655490	15750	15750	15750	15750	0
588	20241204	102700	469655490	15750	15750	15750	15750	80
589	20241204	102600	468395490	15760	15760	15760	15760	10
590	20241204	102500	468237890	15750	15750	15750	15750	0
591	20241204	102400	468237890	15750	15750	15750	15750	0
592	20241204	102300	468237890	15750	15750	15750	15750	30
593	20241204	102200	467765390	15750	15750	15750	15750	0
594	20241204	102100	467765390	15750	15750	15750	15750	0
595	20241204	102000	467765390	15750	15760	15760	15750	12
596	20241204	101900	467576280	15760	15760	15760	15760	1
597	20241204	101800	467560520	15770	15740	15770	15740	49
598	20241204	101700	466789200	15750	15750	15750	15750	1
599	20241204	101600	466773450	15750	15750	15750	15750	0
600	20241204	101500	466773450	15750	15760	15760	15750	133
601	20241204	101400	464677490	15770	15770	15770	15770	2
602	20241204	101300	464645950	15770	15770	15770	15770	10
603	20241204	101200	464488250	15770	15770	15770	15770	1
604	20241204	101100	464472480	15770	15770	15770	15770	101
605	20241204	101000	462879710	15760	15770	15770	15760	483
606	20241204	100900	455265110	15770	15770	15770	15760	116
607	20241204	100800	453435860	15790	15790	15790	15780	182
608	20241204	100700	450563370	15800	15820	15820	15800	231
609	20241204	100600	446912990	15810	15820	15830	15810	192
610	20241204	100500	443875470	15810	15790	15810	15790	228
611	20241204	100400	440274150	15800	15830	15880	15800	650
612	20241204	100300	429994700	15880	15920	15920	15880	28
613	20241204	100200	429549940	15920	15920	15920	15920	1
614	20241204	100100	429534020	15780	15780	15780	15780	0
615	20241204	100000	429534020	15780	15750	15780	15750	249
616	20241204	095900	425607940	15740	15740	15750	15740	330
617	20241204	095800	420413100	15740	15750	15750	15740	507
618	20241204	095700	412429430	15760	15760	15760	15760	0
619	20241204	095600	412429430	15760	15760	15760	15760	0
620	20241204	095500	412429430	15760	15750	15760	15750	136
621	20241204	095400	410287150	15750	15790	15790	15750	948
622	20241204	095300	395341790	15800	15800	15800	15800	60
623	20241204	095200	394393790	15800	15870	15870	15800	82
624	20241204	095100	393092590	15830	15760	15830	15760	465
625	20241204	095000	385750370	15760	15750	15760	15750	91
626	20241204	094900	384316250	15750	15740	15750	15740	32
627	20241204	094800	383812400	15730	15730	15730	15730	73
628	20241204	094700	382664110	15730	15730	15740	15730	134
629	20241204	094600	380556170	15730	15720	15730	15720	10
630	20241204	094500	380398940	15720	15730	15760	15700	1851
631	20241204	094400	351296080	15740	15770	15770	15740	906
632	20241204	094300	337014980	15780	15770	15780	15770	823
633	20241204	094200	324036130	15780	15860	15860	15780	1646
634	20241204	094100	297978940	15870	15900	15930	15870	952
635	20241204	094000	282861520	15900	15900	15920	15900	382
636	20241204	093900	276787300	15900	15920	15960	15900	1524
637	20241204	093800	252511430	15920	15930	15930	15920	394
638	20241204	093700	246237690	15930	15930	15940	15920	230
639	20241204	093600	242574730	15930	15930	15940	15920	168
640	20241204	093500	239897570	15920	15920	15940	15920	326
641	20241204	093400	234701530	15940	15960	15960	15930	456
642	20241204	093300	227427440	15960	15940	15980	15940	644
643	20241204	093200	217141990	15940	15920	15970	15920	602
644	20241204	093100	207546660	15900	15890	15910	15880	56
645	20241204	093000	206656090	15910	15920	15920	15870	11
646	20241204	092900	206481420	15910	15870	15910	15840	909
647	20241204	092800	192054220	15870	15890	15890	15870	410
648	20241204	092700	185543660	15900	15900	15900	15900	100
649	20241204	092600	183953660	15890	15950	15980	15880	104
650	20241204	092500	182296880	15970	15970	15970	15970	125
651	20241204	092400	180300630	16090	16090	16090	16090	249
652	20241204	092300	176294220	16140	16140	16140	16140	248
653	20241204	092200	172291500	15980	15910	16160	15880	899
654	20241204	092100	157890110	15950	15950	15950	15950	25
655	20241204	092000	157491360	15870	15870	15930	15870	245
656	20241204	091900	153592080	15870	15860	15890	15860	108
657	20241204	091800	151877960	15870	15910	15910	15870	279
658	20241204	091700	147449450	15920	15940	15940	15920	133
659	20241204	091600	145330560	15950	15950	15990	15950	5
660	20241204	091500	145250730	15940	15980	15980	15930	1123
661	20241204	091400	127344210	15980	16080	16080	15980	657
662	20241204	091300	116795160	16060	16060	16060	16060	0
663	20241204	091200	116795160	16060	16060	16120	16050	215
664	20241204	091100	113341300	16080	16110	16180	16080	462
665	20241204	091000	105905360	16110	16110	16140	16090	494
666	20241204	090900	97946290	16240	16050	16240	16050	1271
667	20241204	090800	77475480	16050	16000	16050	16000	128
668	20241204	090700	75423380	16000	16000	16000	16000	86
669	20241204	090600	74047380	16000	15970	16000	15970	288
670	20241204	090500	69445870	15890	16000	16000	15890	553
671	20241204	090400	60638400	15890	15910	16000	15870	492
672	20241204	090300	52777850	15900	15880	15900	15880	770
673	20241204	090200	40536970	15700	15790	15790	15700	1436
674	20241204	090100	17938550	15770	15900	15900	15770	301
675	20241204	090000	13188130	15900	15910	15910	15830	829