KissMeData/032300/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191500	551246880	15650	15650	15650	15650	1369
3	20241205	191400	551246880	15650	15650	15650	15650	0
4	20241205	191300	551246880	15650	15650	15650	15650	0
5	20241205	191200	551246880	15650	15650	15650	15650	0
6	20241205	191100	551246880	15650	15650	15650	15650	0
7	20241205	191000	551246880	15650	15650	15650	15650	0
8	20241205	190900	551246880	15650	15650	15650	15650	0
9	20241205	190800	551246880	15650	15650	15650	15650	0
10	20241205	190700	551246880	15650	15650	15650	15650	0
11	20241205	190600	551246880	15650	15650	15650	15650	0
12	20241205	190500	551246880	15650	15650	15650	15650	0
13	20241205	190400	551246880	15650	15650	15650	15650	0
14	20241205	190300	551246880	15650	15650	15650	15650	0
15	20241205	190200	551246880	15650	15650	15650	15650	0
16	20241205	190100	551246880	15650	15650	15650	15650	0
17	20241205	190000	551246880	15650	15650	15650	15650	0
18	20241205	185900	551246880	15650	15650	15650	15650	0
19	20241205	185800	551246880	15650	15650	15650	15650	0
20	20241205	185700	551246880	15650	15650	15650	15650	0
21	20241205	185600	551246880	15650	15650	15650	15650	0
22	20241205	185500	551246880	15650	15650	15650	15650	0
23	20241205	185400	551246880	15650	15650	15650	15650	0
24	20241205	185300	551246880	15650	15650	15650	15650	0
25	20241205	185200	551246880	15650	15650	15650	15650	0
26	20241205	185100	551246880	15650	15650	15650	15650	0
27	20241205	185000	551246880	15650	15650	15650	15650	0
28	20241205	184900	551246880	15650	15650	15650	15650	0
29	20241205	184800	551246880	15650	15650	15650	15650	0
30	20241205	184700	551246880	15650	15650	15650	15650	0
31	20241205	184600	551246880	15650	15650	15650	15650	0
32	20241205	184500	551246880	15650	15650	15650	15650	1369
33	20241205	184400	551246880	15650	15650	15650	15650	0
34	20241205	184300	551246880	15650	15650	15650	15650	0
35	20241205	184200	551246880	15650	15650	15650	15650	0
36	20241205	184100	551246880	15650	15650	15650	15650	0
37	20241205	184000	551246880	15650	15650	15650	15650	0
38	20241205	183900	551246880	15650	15650	15650	15650	0
39	20241205	183800	551246880	15650	15650	15650	15650	0
40	20241205	183700	551246880	15650	15650	15650	15650	0
41	20241205	183600	551246880	15650	15650	15650	15650	0
42	20241205	183500	551246880	15650	15650	15650	15650	0
43	20241205	183400	551246880	15650	15650	15650	15650	0
44	20241205	183300	551246880	15650	15650	15650	15650	0
45	20241205	183200	551246880	15650	15650	15650	15650	0
46	20241205	183100	551246880	15650	15650	15650	15650	0
47	20241205	183000	551246880	15650	15650	15650	15650	0
48	20241205	182900	551246880	15650	15650	15650	15650	0
49	20241205	182800	551246880	15650	15650	15650	15650	0
50	20241205	182700	551246880	15650	15650	15650	15650	0
51	20241205	182600	551246880	15650	15650	15650	15650	0
52	20241205	182500	551246880	15650	15650	15650	15650	0
53	20241205	182400	551246880	15650	15650	15650	15650	0
54	20241205	182300	551246880	15650	15650	15650	15650	0
55	20241205	182200	551246880	15650	15650	15650	15650	0
56	20241205	182100	551246880	15650	15650	15650	15650	0
57	20241205	182000	551246880	15650	15650	15650	15650	0
58	20241205	181900	551246880	15650	15650	15650	15650	0
59	20241205	181800	551246880	15650	15650	15650	15650	0
60	20241205	181700	551246880	15650	15650	15650	15650	0
61	20241205	181600	551246880	15650	15650	15650	15650	0
62	20241205	181500	551246880	15650	15650	15650	15650	1369
63	20241205	181400	551246880	15650	15650	15650	15650	0
64	20241205	181300	551246880	15650	15650	15650	15650	0
65	20241205	181200	551246880	15650	15650	15650	15650	0
66	20241205	181100	551246880	15650	15650	15650	15650	0
67	20241205	181000	551246880	15650	15650	15650	15650	0
68	20241205	180900	551246880	15650	15650	15650	15650	0
69	20241205	180800	551246880	15650	15650	15650	15650	0
70	20241205	180700	551246880	15650	15650	15650	15650	0
71	20241205	180600	551246880	15650	15650	15650	15650	0
72	20241205	180500	551246880	15650	15650	15650	15650	0
73	20241205	180400	551246880	15650	15650	15650	15650	0
74	20241205	180300	551246880	15650	15650	15650	15650	0
75	20241205	180200	551246880	15650	15650	15650	15650	0
76	20241205	180100	551246880	15650	15650	15650	15650	0
77	20241205	180000	551246880	15650	15650	15650	15650	0
78	20241205	175900	551246880	15650	15650	15650	15650	0
79	20241205	175800	551246880	15650	15650	15650	15650	0
80	20241205	175700	551246880	15650	15650	15650	15650	0
81	20241205	175600	551246880	15650	15650	15650	15650	0
82	20241205	175500	551246880	15650	15650	15650	15650	0
83	20241205	175400	551246880	15650	15650	15650	15650	0
84	20241205	175300	551246880	15650	15650	15650	15650	0
85	20241205	175200	551246880	15650	15650	15650	15650	0
86	20241205	175100	551246880	15650	15650	15650	15650	0
87	20241205	175000	551246880	15650	15650	15650	15650	0
88	20241205	174900	551246880	15650	15650	15650	15650	0
89	20241205	174800	551246880	15650	15650	15650	15650	0
90	20241205	174700	551246880	15650	15650	15650	15650	0
91	20241205	174600	551246880	15650	15650	15650	15650	0
92	20241205	174500	551246880	15650	15650	15650	15650	1369
93	20241205	174400	551246880	15650	15650	15650	15650	0
94	20241205	174300	551246880	15650	15650	15650	15650	0
95	20241205	174200	551246880	15650	15650	15650	15650	0
96	20241205	174100	551246880	15650	15650	15650	15650	0
97	20241205	174000	551246880	15650	15650	15650	15650	0
98	20241205	173900	551246880	15650	15650	15650	15650	0
99	20241205	173800	551246880	15650	15650	15650	15650	0
100	20241205	173700	551246880	15650	15650	15650	15650	0
101	20241205	173600	551246880	15650	15650	15650	15650	0
102	20241205	173500	551246880	15650	15650	15650	15650	0
103	20241205	173400	551246880	15650	15650	15650	15650	0
104	20241205	173300	551246880	15650	15650	15650	15650	0
105	20241205	173200	551246880	15650	15650	15650	15650	0
106	20241205	173100	551246880	15650	15650	15650	15650	0
107	20241205	173000	551246880	15650	15650	15650	15650	0
108	20241205	172900	551246880	15650	15650	15650	15650	0
109	20241205	172800	551246880	15650	15650	15650	15650	0
110	20241205	172700	551246880	15650	15650	15650	15650	0
111	20241205	172600	551246880	15650	15650	15650	15650	0
112	20241205	172500	551246880	15650	15650	15650	15650	0
113	20241205	172400	551246880	15650	15650	15650	15650	0
114	20241205	172300	551246880	15650	15650	15650	15650	0
115	20241205	172200	551246880	15650	15650	15650	15650	0
116	20241205	172100	551246880	15650	15650	15650	15650	0
117	20241205	172000	551246880	15650	15650	15650	15650	0
118	20241205	171900	551246880	15650	15650	15650	15650	0
119	20241205	171800	551246880	15650	15650	15650	15650	0
120	20241205	171700	551246880	15650	15650	15650	15650	0
121	20241205	171600	551246880	15650	15650	15650	15650	0
122	20241205	171500	551246880	15650	15650	15650	15650	1369
123	20241205	171400	551246880	15650	15650	15650	15650	0
124	20241205	171300	551246880	15650	15650	15650	15650	0
125	20241205	171200	551246880	15650	15650	15650	15650	0
126	20241205	171100	551246880	15650	15650	15650	15650	0
127	20241205	171000	551246880	15650	15650	15650	15650	0
128	20241205	170900	551246880	15650	15650	15650	15650	0
129	20241205	170800	551246880	15650	15650	15650	15650	0
130	20241205	170700	551246880	15650	15650	15650	15650	0
131	20241205	170600	551246880	15650	15650	15650	15650	0
132	20241205	170500	551246880	15650	15650	15650	15650	0
133	20241205	170400	551246880	15650	15650	15650	15650	0
134	20241205	170300	551246880	15650	15650	15650	15650	0
135	20241205	170200	551246880	15650	15650	15650	15650	0
136	20241205	170100	551246880	15650	15650	15650	15650	0
137	20241205	170000	551246880	15650	15650	15650	15650	0
138	20241205	165900	551246880	15650	15650	15650	15650	0
139	20241205	165800	551246880	15650	15650	15650	15650	0
140	20241205	165700	551246880	15650	15650	15650	15650	0
141	20241205	165600	551246880	15650	15650	15650	15650	0
142	20241205	165500	551246880	15650	15650	15650	15650	0
143	20241205	165400	551246880	15650	15650	15650	15650	0
144	20241205	165300	551246880	15650	15650	15650	15650	0
145	20241205	165200	551246880	15650	15650	15650	15650	0
146	20241205	165100	551246880	15650	15650	15650	15650	0
147	20241205	165000	551246880	15650	15650	15650	15650	0
148	20241205	164900	551246880	15650	15650	15650	15650	0
149	20241205	164800	551246880	15650	15650	15650	15650	0
150	20241205	164700	551246880	15650	15650	15650	15650	0
151	20241205	164600	551246880	15650	15650	15650	15650	0
152	20241205	164500	551246880	15650	15650	15650	15650	1369
153	20241205	164400	551246880	15650	15650	15650	15650	0
154	20241205	164300	551246880	15650	15650	15650	15650	0
155	20241205	164200	551246880	15650	15650	15650	15650	0
156	20241205	164100	551246880	15650	15650	15650	15650	0
157	20241205	164000	551246880	15650	15650	15650	15650	0
158	20241205	163900	551246880	15650	15650	15650	15650	0
159	20241205	163800	551246880	15650	15650	15650	15650	0
160	20241205	163700	551246880	15650	15650	15650	15650	0
161	20241205	163600	551246880	15650	15650	15650	15650	0
162	20241205	163500	551246880	15650	15650	15650	15650	0
163	20241205	163400	551246880	15650	15650	15650	15650	0
164	20241205	163300	551246880	15650	15650	15650	15650	0
165	20241205	163200	551246880	15650	15650	15650	15650	0
166	20241205	163100	551246880	15650	15650	15650	15650	0
167	20241205	163000	551246880	15650	15650	15650	15650	0
168	20241205	162900	551246880	15650	15650	15650	15650	0
169	20241205	162800	551246880	15650	15650	15650	15650	0
170	20241205	162700	551246880	15650	15650	15650	15650	0
171	20241205	162600	551246880	15650	15650	15650	15650	0
172	20241205	162500	551246880	15650	15650	15650	15650	0
173	20241205	162400	551246880	15650	15650	15650	15650	0
174	20241205	162300	551246880	15650	15650	15650	15650	0
175	20241205	162200	551246880	15650	15650	15650	15650	0
176	20241205	162100	551246880	15650	15650	15650	15650	0
177	20241205	162000	551246880	15650	15650	15650	15650	0
178	20241205	161900	551246880	15650	15650	15650	15650	0
179	20241205	161800	551246880	15650	15650	15650	15650	0
180	20241205	161700	551246880	15650	15650	15650	15650	0
181	20241205	161600	551246880	15650	15650	15650	15650	0
182	20241205	161500	551246880	15650	15650	15650	15650	1369
183	20241205	161400	551246880	15650	15650	15650	15650	0
184	20241205	161300	551246880	15650	15650	15650	15650	0
185	20241205	161200	551246880	15650	15650	15650	15650	0
186	20241205	161100	551246880	15650	15650	15650	15650	0
187	20241205	161000	551246880	15650	15650	15650	15650	0
188	20241205	160900	551246880	15650	15650	15650	15650	0
189	20241205	160800	551246880	15650	15650	15650	15650	0
190	20241205	160700	551246880	15650	15650	15650	15650	0
191	20241205	160600	551246880	15650	15650	15650	15650	0
192	20241205	160500	551246880	15650	15650	15650	15650	0
193	20241205	160400	551246880	15650	15650	15650	15650	0
194	20241205	160300	551246880	15650	15650	15650	15650	0
195	20241205	160200	551246880	15650	15650	15650	15650	0
196	20241205	160100	551246880	15650	15650	15650	15650	0
197	20241205	160000	551246880	15650	15650	15650	15650	0
198	20241205	155900	551246880	15650	15650	15650	15650	0
199	20241205	155800	551246880	15650	15650	15650	15650	0
200	20241205	155700	551246880	15650	15650	15650	15650	0
201	20241205	155600	551246880	15650	15650	15650	15650	0
202	20241205	155500	551246880	15650	15650	15650	15650	0
203	20241205	155400	551246880	15650	15650	15650	15650	0
204	20241205	155300	551246880	15650	15650	15650	15650	0
205	20241205	155200	551246880	15650	15650	15650	15650	0
206	20241205	155100	551246880	15650	15650	15650	15650	0
207	20241205	155000	551246880	15650	15650	15650	15650	0
208	20241205	154900	551246880	15650	15650	15650	15650	0
209	20241205	154800	551246880	15650	15650	15650	15650	0
210	20241205	154700	551246880	15650	15650	15650	15650	0
211	20241205	154600	551246880	15650	15650	15650	15650	0
212	20241205	154500	551246880	15650	15650	15650	15650	1369
213	20241205	154400	551246880	15650	15650	15650	15650	0
214	20241205	154300	551246880	15650	15650	15650	15650	0
215	20241205	154200	551246880	15650	15650	15650	15650	0
216	20241205	154100	551246880	15650	15650	15650	15650	0
217	20241205	154000	551246880	15650	15650	15650	15650	0
218	20241205	153900	551246880	15650	15650	15650	15650	0
219	20241205	153800	551246880	15650	15650	15650	15650	0
220	20241205	153700	551246880	15650	15650	15650	15650	0
221	20241205	153600	551246880	15650	15650	15650	15650	0
222	20241205	153500	551246880	15650	15650	15650	15650	0
223	20241205	153400	551246880	15650	15650	15650	15650	0
224	20241205	153300	551246880	15650	15650	15650	15650	0
225	20241205	153200	551246880	15650	15650	15650	15650	0
226	20241205	153100	551246880	15650	15650	15650	15650	0
227	20241205	153000	551246880	15650	15650	15650	15650	1369
228	20241205	152900	529822030	15650	15650	15650	15650	0
229	20241205	152800	529822030	15650	15650	15650	15650	0
230	20241205	152700	529822030	15650	15650	15650	15650	0
231	20241205	152600	529822030	15650	15650	15650	15650	0
232	20241205	152500	529822030	15650	15650	15650	15650	0
233	20241205	152400	529822030	15650	15650	15650	15650	0
234	20241205	152300	529822030	15650	15650	15650	15650	0
235	20241205	152200	529822030	15650	15650	15650	15650	0
236	20241205	152100	529822030	15650	15650	15650	15650	0
237	20241205	152000	529822030	15650	15650	15650	15650	0
238	20241205	151900	529822030	15650	15660	15660	15650	82
239	20241205	151800	528538490	15650	15640	15710	15640	61
240	20241205	151700	527582630	15640	15650	15650	15640	604
241	20241205	151600	518135970	15640	15640	15650	15640	180
242	20241205	151500	515319770	15650	15690	15690	15650	2582
243	20241205	151400	474879010	15690	15680	15690	15670	244
244	20241205	151300	471053330	15670	15740	15740	15660	536
245	20241205	151200	462638940	15740	15750	15750	15740	11
246	20241205	151100	462465700	15740	15740	15740	15740	0
247	20241205	151000	462465700	15740	15750	15750	15740	30
248	20241205	150900	461993260	15740	15880	15880	15740	17
249	20241205	150800	461725000	15790	15790	15790	15790	0
250	20241205	150700	461725000	15790	15790	15790	15790	0
251	20241205	150600	461725000	15790	15890	15890	15790	2
252	20241205	150500	461693320	15780	15780	15780	15780	0
253	20241205	150400	461693320	15780	15780	15780	15780	4
254	20241205	150300	461630200	15730	15730	15730	15730	0
255	20241205	150200	461630200	15730	15730	15730	15730	0
256	20241205	150100	461630200	15730	15730	15730	15730	3
257	20241205	150000	461583010	15730	15750	15750	15730	434
258	20241205	145900	454750930	15740	15740	15740	15740	2
259	20241205	145800	454719450	15750	15750	15750	15750	11
260	20241205	145700	454546200	15730	15730	15730	15730	23
261	20241205	145600	454184410	15720	15720	15720	15720	111
262	20241205	145500	452439490	15720	15720	15720	15720	0
263	20241205	145400	452439490	15720	15720	15720	15720	4
264	20241205	145300	452376610	15720	15720	15720	15720	5
265	20241205	145200	452298010	15700	15700	15700	15700	0
266	20241205	145100	452298010	15700	15700	15700	15700	0
267	20241205	145000	452298010	15700	15710	15710	15700	481
268	20241205	144900	444744630	15710	15710	15730	15710	69
269	20241205	144800	443660430	15710	15740	15790	15710	336
270	20241205	144700	438381430	15740	15730	15790	15730	40
271	20241205	144600	437751810	15740	15780	15780	15740	339
272	20241205	144500	432407950	15780	15780	15780	15780	2
273	20241205	144400	432376390	15770	15800	15800	15770	363
274	20241205	144300	426641640	15810	15810	15810	15810	0
275	20241205	144200	426641640	15810	15810	15810	15810	2
276	20241205	144100	426610020	15810	15810	15810	15810	3
277	20241205	144000	426562590	15810	15810	15810	15810	29
278	20241205	143900	426104100	15810	15810	15810	15810	0
279	20241205	143800	426104100	15810	15810	15810	15810	0
280	20241205	143700	426104100	15810	15810	15810	15810	1
281	20241205	143600	426088290	15840	15840	15840	15840	123
282	20241205	143500	424139970	15840	15840	15840	15840	0
283	20241205	143400	424139970	15840	15850	15860	15830	22
284	20241205	143300	423791320	15850	15850	15850	15850	2
285	20241205	143200	423759620	15850	15850	15850	15850	2
286	20241205	143100	423727920	15840	15830	15890	15830	303
287	20241205	143000	418922660	15830	15830	15830	15830	1
288	20241205	142900	418906830	15830	15830	15830	15830	3
289	20241205	142800	418859340	15830	15820	15830	15820	53
290	20241205	142700	418020830	15820	15820	15820	15820	1
291	20241205	142600	418005010	15820	15810	15830	15810	410
292	20241205	142500	411517440	15810	15880	15880	15800	1689
293	20241205	142400	384733850	15880	15880	15880	15880	72
294	20241205	142300	383590490	15880	15880	15880	15880	30
295	20241205	142200	383114090	15880	15880	15880	15880	5
296	20241205	142100	383034690	15880	15880	15880	15880	318
297	20241205	142000	377984850	15890	15890	15890	15890	0
298	20241205	141900	377984850	15890	15880	15890	15880	2
299	20241205	141800	377953080	15880	15880	15880	15880	0
300	20241205	141700	377953080	15880	15880	15880	15880	0
301	20241205	141600	377953080	15880	15880	15880	15880	0
302	20241205	141500	377953080	15880	15880	15880	15880	0
303	20241205	141400	377953080	15880	15880	15880	15880	0
304	20241205	141300	377953080	15880	15880	15880	15880	0
305	20241205	141200	377953080	15880	15880	15880	15880	0
306	20241205	141100	377953080	15880	15880	15880	15880	0
307	20241205	141000	377953080	15880	15890	15890	15880	100
308	20241205	140900	376365010	15890	15890	15890	15890	1
309	20241205	140800	376349120	15890	15890	15890	15890	2
310	20241205	140700	376317340	15900	15880	15900	15870	28
311	20241205	140600	375872760	15930	15870	15930	15870	52
312	20241205	140500	375045570	15880	15880	15880	15880	0
313	20241205	140400	375045570	15880	15860	15880	15860	14
314	20241205	140300	374823420	15850	15870	15870	15850	708
315	20241205	140200	363601310	15860	15860	15860	15860	0
316	20241205	140100	363601310	15860	15860	15860	15860	277
317	20241205	140000	359208090	15860	15860	15860	15860	0
318	20241205	135900	359208090	15860	15860	15860	15860	19
319	20241205	135800	358906750	15850	15860	15870	15850	15
320	20241205	135700	358668920	15850	15840	15850	15840	356
321	20241205	135600	353029870	15850	15860	15860	15850	62
322	20241205	135500	352047150	15850	15870	15870	15850	403
323	20241205	135400	345655770	15860	15860	15860	15860	40
324	20241205	135300	345021370	15870	15870	15880	15870	183
325	20241205	135200	342117050	15870	15870	15880	15870	167
326	20241205	135100	339466170	15870	15860	15870	15860	545
327	20241205	135000	330822460	15880	15880	15880	15880	0
328	20241205	134900	330822460	15880	15880	15880	15880	0
329	20241205	134800	330822460	15880	15880	15880	15880	0
330	20241205	134700	330822460	15880	15890	15900	15870	4
331	20241205	134600	330758920	15880	15870	15880	15870	2
332	20241205	134500	330727170	15860	15880	15880	15860	40
333	20241205	134400	330092190	15880	15880	15880	15880	0
334	20241205	134300	330092190	15880	15880	15880	15880	0
335	20241205	134200	330092190	15880	15880	15880	15880	0
336	20241205	134100	330092190	15880	15880	15880	15880	0
337	20241205	134000	330092190	15880	15880	15880	15880	0
338	20241205	133900	330092190	15880	15880	15880	15880	3
339	20241205	133800	330044550	15870	15870	15870	15870	50
340	20241205	133700	329251050	15870	15870	15870	15870	1
341	20241205	133600	329235180	15870	15870	15870	15870	37
342	20241205	133500	328647990	15870	15870	15870	15870	0
343	20241205	133400	328647990	15870	15870	15870	15870	30
344	20241205	133300	328171890	15870	15880	15880	15870	157
345	20241205	133200	325680090	15880	15880	15890	15880	226
346	20241205	133100	322089020	15880	15880	15880	15880	0
347	20241205	133000	322089020	15880	15880	15880	15880	0
348	20241205	132900	322089020	15880	15880	15880	15880	0
349	20241205	132800	322089020	15880	15880	15880	15880	1
350	20241205	132700	322073140	15880	15870	15890	15870	140
351	20241205	132600	319849900	15870	15870	15880	15870	43
352	20241205	132500	319167120	15870	15870	15870	15870	1
353	20241205	132400	319151250	15870	15870	15870	15870	254
354	20241205	132300	315120270	15860	15860	15860	15860	0
355	20241205	132200	315120270	15860	15860	15860	15860	0
356	20241205	132100	315120270	15860	15860	15860	15860	0
357	20241205	132000	315120270	15860	15860	15860	15860	298
358	20241205	131900	310393990	15860	15860	15860	15860	0
359	20241205	131800	310393990	15860	15870	15870	15860	110
360	20241205	131700	308648390	15860	15860	15860	15860	0
361	20241205	131600	308648390	15860	15860	15860	15860	0
362	20241205	131500	308648390	15860	15860	15860	15860	0
363	20241205	131400	308648390	15860	15860	15860	15860	0
364	20241205	131300	308648390	15860	15860	15860	15860	0
365	20241205	131200	308648390	15860	15860	15860	15860	1
366	20241205	131100	308632530	15860	15860	15860	15860	100
367	20241205	131000	307046530	15860	15860	15860	15860	0
368	20241205	130900	307046530	15860	15860	15860	15860	32
369	20241205	130800	306539010	15860	15870	15870	15860	398
370	20241205	130700	300224840	15870	15870	15870	15870	0
371	20241205	130600	300224840	15870	15870	15870	15870	0
372	20241205	130500	300224840	15870	15900	15900	15870	476
373	20241205	130400	292663470	15910	15910	15910	15910	0
374	20241205	130300	292663470	15910	15910	15910	15910	0
375	20241205	130200	292663470	15910	15940	15940	15900	986
376	20241205	130100	276963840	15940	15950	15950	15940	58
377	20241205	130000	276038770	15950	15960	15960	15950	113
378	20241205	125900	274235380	15980	15980	15980	15980	0
379	20241205	125800	274235380	15980	15980	15980	15980	0
380	20241205	125700	274235380	15980	15980	15980	15980	6
381	20241205	125600	274139500	16000	16000	16000	16000	0
382	20241205	125500	274139500	16000	16000	16000	16000	0
383	20241205	125400	274139500	16000	16000	16000	16000	0
384	20241205	125300	274139500	16000	16000	16000	16000	0
385	20241205	125200	274139500	16000	16000	16000	16000	0
386	20241205	125100	274139500	16000	16000	16000	16000	0
387	20241205	125000	274139500	16000	16000	16000	16000	0
388	20241205	124900	274139500	16000	16000	16000	16000	0
389	20241205	124800	274139500	16000	16000	16000	16000	0
390	20241205	124700	274139500	16000	16000	16000	16000	0
391	20241205	124600	274139500	16000	16000	16000	16000	0
392	20241205	124500	274139500	16000	16000	16000	16000	100
393	20241205	124400	272539500	15980	15980	15980	15980	129
394	20241205	124300	270478080	15980	15980	15980	15980	10
395	20241205	124200	270318280	16000	16000	16000	16000	5
396	20241205	124100	270238280	15980	15980	15980	15980	0
397	20241205	124000	270238280	15980	15980	15980	15980	28
398	20241205	123900	269790840	15980	15980	15980	15980	1
399	20241205	123800	269774860	16000	16000	16000	16000	5
400	20241205	123700	269694860	16000	16000	16000	16000	0
401	20241205	123600	269694860	16000	16000	16000	16000	0
402	20241205	123500	269694860	16000	16000	16000	16000	0
403	20241205	123400	269694860	16000	16000	16000	16000	1
404	20241205	123300	269678860	16010	16010	16010	16010	0
405	20241205	123200	269678860	16010	16010	16010	16010	20
406	20241205	123100	269358660	16000	16010	16050	15980	7
407	20241205	123000	269246630	15980	15960	16050	15960	12
408	20241205	122900	269054690	15950	15960	16050	15950	247
409	20241205	122800	265102360	15960	15960	15960	15960	0
410	20241205	122700	265102360	15960	15960	15960	15960	1
411	20241205	122600	265086400	15960	15960	15960	15960	2
412	20241205	122500	265054480	15960	15960	15960	15960	3
413	20241205	122400	265006600	16000	15960	16000	15960	10
414	20241205	122300	264846810	15960	15960	15970	15960	268
415	20241205	122200	260566870	15960	15960	15960	15960	1
416	20241205	122100	260550910	15980	15990	15990	15980	31
417	20241205	122000	260055510	16000	16000	16000	16000	1
418	20241205	121900	260039510	16000	16000	16000	16000	0
419	20241205	121800	260039510	16000	16000	16000	16000	0
420	20241205	121700	260039510	16000	16000	16000	16000	4
421	20241205	121600	259975510	16000	16000	16000	16000	0
422	20241205	121500	259975510	16000	16000	16000	16000	1
423	20241205	121400	259959510	16010	16010	16010	16010	0
424	20241205	121300	259959510	16010	16010	16010	16010	0
425	20241205	121200	259959510	16010	16010	16010	16010	0
426	20241205	121100	259959510	16010	16010	16010	16010	0
427	20241205	121000	259959510	16010	16010	16010	16010	0
428	20241205	120900	259959510	16010	16010	16010	16010	0
429	20241205	120800	259959510	16010	16010	16010	16010	0
430	20241205	120700	259959510	16010	16000	16010	16000	7
431	20241205	120600	259847450	16000	16000	16000	16000	251
432	20241205	120500	255831450	16010	16010	16010	16010	0
433	20241205	120400	255831450	16010	16000	16010	16000	283
434	20241205	120300	251303210	16000	16070	16070	16000	906
435	20241205	120200	236754390	16100	16070	16100	16070	27
436	20241205	120100	236319740	16050	16020	16050	16020	196
437	20241205	120000	233174090	16020	16020	16050	16020	3
438	20241205	115900	233126000	16030	16040	16040	16030	173
439	20241205	115800	230351350	16030	16030	16030	16030	0
440	20241205	115700	230351350	16030	16020	16030	16020	111
441	20241205	115600	228572030	16030	16050	16050	16030	31
442	20241205	115500	228074780	16030	16030	16030	16030	1
443	20241205	115400	228058750	16030	16020	16030	16020	21
444	20241205	115300	227722320	16030	16020	16030	16020	5
445	20241205	115200	227642210	16010	16000	16010	16000	78
446	20241205	115100	226393450	15990	15990	15990	15990	0
447	20241205	115000	226393450	15990	15980	15990	15980	54
448	20241205	114900	225530110	15970	15960	15970	15960	111
449	20241205	114800	223758470	15960	15960	15960	15960	0
450	20241205	114700	223758470	15960	15960	15960	15960	3
451	20241205	114600	223710590	15960	15960	15960	15960	0
452	20241205	114500	223710590	15960	15950	15960	15950	40
453	20241205	114400	223072580	15950	15950	15950	15950	0
454	20241205	114300	223072580	15950	15940	15950	15940	2
455	20241205	114200	223040690	15940	15940	15940	15940	0
456	20241205	114100	223040690	15940	15940	15940	15940	0
457	20241205	114000	223040690	15940	15950	15950	15940	2
458	20241205	113900	223008800	15930	15930	15930	15930	0
459	20241205	113800	223008800	15930	15930	15930	15930	0
460	20241205	113700	223008800	15930	15930	15930	15930	0
461	20241205	113600	223008800	15930	15930	15930	15930	0
462	20241205	113500	223008800	15930	15930	15930	15930	0
463	20241205	113400	223008800	15930	15930	15930	15930	0
464	20241205	113300	223008800	15930	15930	15930	15930	1
465	20241205	113200	222992870	15950	15950	15950	15950	0
466	20241205	113100	222992870	15950	15950	15950	15950	1
467	20241205	113000	222976920	15950	15950	15950	15950	0
468	20241205	112900	222976920	15950	15970	15980	15940	68
469	20241205	112800	221892240	15940	15940	15990	15940	4
470	20241205	112700	221828430	15920	15920	15990	15920	8
471	20241205	112600	221700760	15970	15910	15990	15910	10
472	20241205	112500	221541480	15990	15910	15990	15910	6
473	20241205	112400	221445840	15920	15910	15990	15910	12
474	20241205	112300	221254500	15990	15900	15990	15900	15
475	20241205	112200	221015470	15900	15900	15910	15900	18
476	20241205	112100	220729190	15890	15890	15890	15890	0
477	20241205	112000	220729190	15890	15890	15890	15890	0
478	20241205	111900	220729190	15890	15900	15950	15890	43
479	20241205	111800	220044230	15900	15880	15900	15880	29
480	20241205	111700	219583170	15880	15860	15880	15860	18
481	20241205	111600	219297350	15880	15850	15880	15850	108
482	20241205	111500	217584310	15860	15860	15860	15860	0
483	20241205	111400	217584310	15860	15860	15860	15860	0
484	20241205	111300	217584310	15860	15860	15860	15860	0
485	20241205	111200	217584310	15860	15850	15860	15850	2
486	20241205	111100	217552600	15860	15830	15860	15830	206
487	20241205	111000	214288080	15840	15830	15840	15830	8
488	20241205	110900	214161410	15840	15840	15840	15840	0
489	20241205	110800	214161410	15840	15840	15840	15840	0
490	20241205	110700	214161410	15840	15840	15840	15840	0
491	20241205	110600	214161410	15840	15830	15840	15830	2
492	20241205	110500	214129740	15830	15830	15830	15830	1
493	20241205	110400	214113910	15830	15830	15830	15830	0
494	20241205	110300	214113910	15830	15830	15830	15830	0
495	20241205	110200	214113910	15830	15830	15830	15830	0
496	20241205	110100	214113910	15830	15830	15830	15830	0
497	20241205	110000	214113910	15830	15830	15830	15830	1
498	20241205	105900	214098080	15830	15840	15840	15830	32
499	20241205	105800	213591210	15840	15840	15840	15840	1
500	20241205	105700	213575370	15850	15850	15850	15850	0
501	20241205	105600	213575370	15850	15850	15850	15850	0
502	20241205	105500	213575370	15850	15850	15850	15850	5
503	20241205	105400	213496120	15850	15850	15850	15850	5
504	20241205	105300	213416870	15850	15860	15860	15850	112
505	20241205	105200	211641570	15860	15860	15860	15860	30
506	20241205	105100	211165770	15880	15870	15880	15870	2
507	20241205	105000	211134020	15880	15870	15880	15870	2
508	20241205	104900	211102270	15880	15850	15880	15850	141
509	20241205	104800	208864420	15840	15830	15850	15830	5
510	20241205	104700	208785230	15830	15830	15830	15830	1
511	20241205	104600	208769400	15820	15820	15820	15820	0
512	20241205	104500	208769400	15820	15820	15820	15820	0
513	20241205	104400	208769400	15820	15820	15820	15820	0
514	20241205	104300	208769400	15820	15820	15820	15820	0
515	20241205	104200	208769400	15820	15820	15820	15820	0
516	20241205	104100	208769400	15820	15820	15820	15820	1
517	20241205	104000	208753580	15820	15820	15820	15820	3
518	20241205	103900	208706120	15820	15810	15820	15810	14
519	20241205	103800	208484710	15810	15790	15830	15790	774
520	20241205	103700	196244810	15790	15790	15790	15790	9
521	20241205	103600	196102700	15790	15790	15790	15790	12
522	20241205	103500	195913220	15790	15790	15790	15790	0
523	20241205	103400	195913220	15790	15790	15790	15790	1
524	20241205	103300	195897430	15780	15780	15780	15780	42
525	20241205	103200	195234670	15780	15780	15780	15780	0
526	20241205	103100	195234670	15780	15780	15780	15780	0
527	20241205	103000	195234670	15780	15780	15780	15780	387
528	20241205	102900	189127810	15780	15780	15780	15780	0
529	20241205	102800	189127810	15780	15780	15780	15780	1
530	20241205	102700	189112030	15780	15780	15780	15780	0
531	20241205	102600	189112030	15780	15780	15780	15780	0
532	20241205	102500	189112030	15780	15780	15780	15780	10
533	20241205	102400	188954230	15780	15790	15790	15780	122
534	20241205	102300	187029060	15790	15790	15790	15790	0
535	20241205	102200	187029060	15790	15790	15790	15790	11
536	20241205	102100	186855370	15790	15790	15790	15790	0
537	20241205	102000	186855370	15790	15790	15790	15790	1
538	20241205	101900	186839580	15790	15790	15790	15790	0
539	20241205	101800	186839580	15790	15790	15790	15790	71
540	20241205	101700	185718490	15800	15800	15800	15800	68
541	20241205	101600	184644090	15810	15800	15810	15800	2
542	20241205	101500	184612480	15800	15800	15810	15790	574
543	20241205	101400	175543420	15800	15790	15800	15790	3
544	20241205	101300	175496040	15790	15790	15790	15790	1
545	20241205	101200	175480250	15790	15790	15790	15790	0
546	20241205	101100	175480250	15790	15790	15790	15790	1
547	20241205	101000	175464460	15780	15780	15780	15780	0
548	20241205	100900	175464460	15780	15780	15780	15780	0
549	20241205	100800	175464460	15780	15780	15780	15780	0
550	20241205	100700	175464460	15780	15770	15850	15770	1331
551	20241205	100600	154394330	15800	15770	15800	15770	2
552	20241205	100500	154362760	15740	15740	15740	15740	0
553	20241205	100400	154362760	15740	15730	15740	15730	3
554	20241205	100300	154315560	15730	15730	15730	15730	0
555	20241205	100200	154315560	15730	15730	15730	15730	21
556	20241205	100100	153985230	15740	15740	15740	15740	236
557	20241205	100000	150270590	15750	15750	15750	15750	49
558	20241205	095900	149498840	15760	15760	15760	15760	2
559	20241205	095800	149467320	15760	15740	15760	15740	101
560	20241205	095700	147877560	15740	15740	15740	15740	2
561	20241205	095600	147846080	15740	15740	15740	15740	1
562	20241205	095500	147830340	15740	15740	15740	15740	0
563	20241205	095400	147830340	15740	15770	15770	15740	123
564	20241205	095300	145892220	15770	15780	15830	15770	368
565	20241205	095200	140072600	15780	15780	15780	15780	1
566	20241205	095100	140056820	15780	15770	15780	15770	94
567	20241205	095000	138574190	15770	15770	15770	15770	21
568	20241205	094900	138243020	15770	15770	15780	15770	335
569	20241205	094800	132960000	15770	15780	15780	15750	331
570	20241205	094700	127744160	15750	15750	15780	15750	63
571	20241205	094600	126750080	15780	15780	15780	15780	0
572	20241205	094500	126750080	15780	15750	15780	15750	2
573	20241205	094400	126718550	15720	15720	15720	15720	0
574	20241205	094300	126718550	15720	15760	15760	15710	304
575	20241205	094200	121934540	15790	15760	15810	15760	167
576	20241205	094100	119299600	15740	15670	15790	15670	419
577	20241205	094000	112712810	15670	15670	15670	15670	192
578	20241205	093900	109704170	15670	15670	15680	15670	115
579	20241205	093800	107902090	15670	15670	15680	15670	102
580	20241205	093700	106303640	15670	15670	15670	15670	0
581	20241205	093600	106303640	15670	15670	15670	15670	24
582	20241205	093500	105927560	15660	15670	15670	15660	416
583	20241205	093400	99409290	15670	15670	15680	15670	227
584	20241205	093300	95852130	15670	15670	15670	15670	20
585	20241205	093200	95538730	15690	15680	15690	15680	2
586	20241205	093100	95507360	15690	15680	15690	15680	28
587	20241205	093000	95068050	15670	15670	15680	15660	602
588	20241205	092900	85633840	15680	15690	15690	15680	226
589	20241205	092800	82089000	15690	15690	15690	15690	101
590	20241205	092700	80504310	15690	15690	15700	15690	57
591	20241205	092600	79609880	15690	15700	15700	15690	168
592	20241205	092500	76972700	15710	15710	15710	15710	0
593	20241205	092400	76972700	15710	15710	15710	15710	2
594	20241205	092300	76941280	15710	15700	15710	15700	61
595	20241205	092200	75983150	15700	15700	15700	15700	0
596	20241205	092100	75983150	15700	15730	15730	15700	510
597	20241205	092000	67971110	15730	15730	15730	15700	898
598	20241205	091900	53862150	15730	15730	15730	15730	51
599	20241205	091800	53059920	15730	15740	15750	15730	177
600	20241205	091700	50275100	15750	15760	15760	15750	207
601	20241205	091600	47014770	15750	15750	15750	15750	30
602	20241205	091500	46542270	15750	15760	15800	15750	298
603	20241205	091400	41846950	15760	15790	15790	15760	186
604	20241205	091300	38912610	15800	15830	15830	15790	1130
605	20241205	091200	21053440	15830	15830	15830	15830	523
606	20241205	091100	12774350	15830	15830	15830	15830	0
607	20241205	091000	12774350	15830	15860	15860	15830	2
608	20241205	090900	12742660	15820	15820	15820	15820	0
609	20241205	090800	12742660	15820	15820	15820	15820	2
610	20241205	090700	12711020	15810	15850	15850	15810	90
611	20241205	090600	11285570	15850	15850	15850	15850	65
612	20241205	090500	10255320	15850	15850	15850	15850	10
613	20241205	090400	10096820	15850	15900	15900	15810	458
614	20241205	090300	2834350	15900	16030	16030	15890	97
615	20241205	090200	1289350	16040	16050	16050	16040	11
616	20241205	090100	1112900	16050	15870	16050	15870	18
617	20241205	090000	824720	15860	15860	15860	15860	52