KissMeData/079960/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195500	368876990	19000	19000	19000	19000	356
3	20241203	195400	368876990	19000	19000	19000	19000	0
4	20241203	195300	368876990	19000	19000	19000	19000	0
5	20241203	195200	368876990	19000	19000	19000	19000	0
6	20241203	195100	368876990	19000	19000	19000	19000	0
7	20241203	195000	368876990	19000	19000	19000	19000	0
8	20241203	194900	368876990	19000	19000	19000	19000	0
9	20241203	194800	368876990	19000	19000	19000	19000	0
10	20241203	194700	368876990	19000	19000	19000	19000	0
11	20241203	194600	368876990	19000	19000	19000	19000	0
12	20241203	194500	368876990	19000	19000	19000	19000	0
13	20241203	194400	368876990	19000	19000	19000	19000	0
14	20241203	194300	368876990	19000	19000	19000	19000	0
15	20241203	194200	368876990	19000	19000	19000	19000	0
16	20241203	194100	368876990	19000	19000	19000	19000	0
17	20241203	194000	368876990	19000	19000	19000	19000	0
18	20241203	193900	368876990	19000	19000	19000	19000	0
19	20241203	193800	368876990	19000	19000	19000	19000	0
20	20241203	193700	368876990	19000	19000	19000	19000	0
21	20241203	193600	368876990	19000	19000	19000	19000	0
22	20241203	193500	368876990	19000	19000	19000	19000	0
23	20241203	193400	368876990	19000	19000	19000	19000	0
24	20241203	193300	368876990	19000	19000	19000	19000	0
25	20241203	193200	368876990	19000	19000	19000	19000	0
26	20241203	193100	368876990	19000	19000	19000	19000	0
27	20241203	193000	368876990	19000	19000	19000	19000	0
28	20241203	192900	368876990	19000	19000	19000	19000	0
29	20241203	192800	368876990	19000	19000	19000	19000	0
30	20241203	192700	368876990	19000	19000	19000	19000	0
31	20241203	192600	368876990	19000	19000	19000	19000	0
32	20241203	192500	368876990	19000	19000	19000	19000	356
33	20241203	192400	368876990	19000	19000	19000	19000	0
34	20241203	192300	368876990	19000	19000	19000	19000	0
35	20241203	192200	368876990	19000	19000	19000	19000	0
36	20241203	192100	368876990	19000	19000	19000	19000	0
37	20241203	192000	368876990	19000	19000	19000	19000	0
38	20241203	191900	368876990	19000	19000	19000	19000	0
39	20241203	191800	368876990	19000	19000	19000	19000	0
40	20241203	191700	368876990	19000	19000	19000	19000	0
41	20241203	191600	368876990	19000	19000	19000	19000	0
42	20241203	191500	368876990	19000	19000	19000	19000	0
43	20241203	191400	368876990	19000	19000	19000	19000	0
44	20241203	191300	368876990	19000	19000	19000	19000	0
45	20241203	191200	368876990	19000	19000	19000	19000	0
46	20241203	191100	368876990	19000	19000	19000	19000	0
47	20241203	191000	368876990	19000	19000	19000	19000	0
48	20241203	190900	368876990	19000	19000	19000	19000	0
49	20241203	190800	368876990	19000	19000	19000	19000	0
50	20241203	190700	368876990	19000	19000	19000	19000	0
51	20241203	190600	368876990	19000	19000	19000	19000	0
52	20241203	190500	368876990	19000	19000	19000	19000	0
53	20241203	190400	368876990	19000	19000	19000	19000	0
54	20241203	190300	368876990	19000	19000	19000	19000	0
55	20241203	190200	368876990	19000	19000	19000	19000	0
56	20241203	190100	368876990	19000	19000	19000	19000	0
57	20241203	190000	368876990	19000	19000	19000	19000	0
58	20241203	185900	368876990	19000	19000	19000	19000	0
59	20241203	185800	368876990	19000	19000	19000	19000	0
60	20241203	185700	368876990	19000	19000	19000	19000	0
61	20241203	185600	368876990	19000	19000	19000	19000	0
62	20241203	185500	368876990	19000	19000	19000	19000	356
63	20241203	185400	368876990	19000	19000	19000	19000	0
64	20241203	185300	368876990	19000	19000	19000	19000	0
65	20241203	185200	368876990	19000	19000	19000	19000	0
66	20241203	185100	368876990	19000	19000	19000	19000	0
67	20241203	185000	368876990	19000	19000	19000	19000	0
68	20241203	184900	368876990	19000	19000	19000	19000	0
69	20241203	184800	368876990	19000	19000	19000	19000	0
70	20241203	184700	368876990	19000	19000	19000	19000	0
71	20241203	184600	368876990	19000	19000	19000	19000	0
72	20241203	184500	368876990	19000	19000	19000	19000	0
73	20241203	184400	368876990	19000	19000	19000	19000	0
74	20241203	184300	368876990	19000	19000	19000	19000	0
75	20241203	184200	368876990	19000	19000	19000	19000	0
76	20241203	184100	368876990	19000	19000	19000	19000	0
77	20241203	184000	368876990	19000	19000	19000	19000	0
78	20241203	183900	368876990	19000	19000	19000	19000	0
79	20241203	183800	368876990	19000	19000	19000	19000	0
80	20241203	183700	368876990	19000	19000	19000	19000	0
81	20241203	183600	368876990	19000	19000	19000	19000	0
82	20241203	183500	368876990	19000	19000	19000	19000	0
83	20241203	183400	368876990	19000	19000	19000	19000	0
84	20241203	183300	368876990	19000	19000	19000	19000	0
85	20241203	183200	368876990	19000	19000	19000	19000	0
86	20241203	183100	368876990	19000	19000	19000	19000	0
87	20241203	183000	368876990	19000	19000	19000	19000	0
88	20241203	182900	368876990	19000	19000	19000	19000	0
89	20241203	182800	368876990	19000	19000	19000	19000	0
90	20241203	182700	368876990	19000	19000	19000	19000	0
91	20241203	182600	368876990	19000	19000	19000	19000	0
92	20241203	182500	368876990	19000	19000	19000	19000	356
93	20241203	182400	368876990	19000	19000	19000	19000	0
94	20241203	182300	368876990	19000	19000	19000	19000	0
95	20241203	182200	368876990	19000	19000	19000	19000	0
96	20241203	182100	368876990	19000	19000	19000	19000	0
97	20241203	182000	368876990	19000	19000	19000	19000	0
98	20241203	181900	368876990	19000	19000	19000	19000	0
99	20241203	181800	368876990	19000	19000	19000	19000	0
100	20241203	181700	368876990	19000	19000	19000	19000	0
101	20241203	181600	368876990	19000	19000	19000	19000	0
102	20241203	181500	368876990	19000	19000	19000	19000	0
103	20241203	181400	368876990	19000	19000	19000	19000	0
104	20241203	181300	368876990	19000	19000	19000	19000	0
105	20241203	181200	368876990	19000	19000	19000	19000	0
106	20241203	181100	368876990	19000	19000	19000	19000	0
107	20241203	181000	368876990	19000	19000	19000	19000	0
108	20241203	180900	368876990	19000	19000	19000	19000	0
109	20241203	180800	368876990	19000	19000	19000	19000	0
110	20241203	180700	368876990	19000	19000	19000	19000	0
111	20241203	180600	368876990	19000	19000	19000	19000	0
112	20241203	180500	368876990	19000	19000	19000	19000	0
113	20241203	180400	368876990	19000	19000	19000	19000	0
114	20241203	180300	368876990	19000	19000	19000	19000	0
115	20241203	180200	368876990	19000	19000	19000	19000	0
116	20241203	180100	368876990	19000	19000	19000	19000	0
117	20241203	180000	368876990	19000	19000	19000	19000	0
118	20241203	175900	368876990	19000	19000	19000	19000	0
119	20241203	175800	368876990	19000	19000	19000	19000	0
120	20241203	175700	368876990	19000	19000	19000	19000	0
121	20241203	175600	368876990	19000	19000	19000	19000	0
122	20241203	175500	368876990	19000	19000	19000	19000	356
123	20241203	175400	368876990	19000	19000	19000	19000	0
124	20241203	175300	368876990	19000	19000	19000	19000	0
125	20241203	175200	368876990	19000	19000	19000	19000	0
126	20241203	175100	368876990	19000	19000	19000	19000	0
127	20241203	175000	368876990	19000	19000	19000	19000	0
128	20241203	174900	368876990	19000	19000	19000	19000	0
129	20241203	174800	368876990	19000	19000	19000	19000	0
130	20241203	174700	368876990	19000	19000	19000	19000	0
131	20241203	174600	368876990	19000	19000	19000	19000	0
132	20241203	174500	368876990	19000	19000	19000	19000	0
133	20241203	174400	368876990	19000	19000	19000	19000	0
134	20241203	174300	368876990	19000	19000	19000	19000	0
135	20241203	174200	368876990	19000	19000	19000	19000	0
136	20241203	174100	368876990	19000	19000	19000	19000	0
137	20241203	174000	368876990	19000	19000	19000	19000	0
138	20241203	173900	368876990	19000	19000	19000	19000	0
139	20241203	173800	368876990	19000	19000	19000	19000	0
140	20241203	173700	368876990	19000	19000	19000	19000	0
141	20241203	173600	368876990	19000	19000	19000	19000	0
142	20241203	173500	368876990	19000	19000	19000	19000	0
143	20241203	173400	368876990	19000	19000	19000	19000	0
144	20241203	173300	368876990	19000	19000	19000	19000	0
145	20241203	173200	368876990	19000	19000	19000	19000	0
146	20241203	173100	368876990	19000	19000	19000	19000	0
147	20241203	173000	368876990	19000	19000	19000	19000	0
148	20241203	172900	368876990	19000	19000	19000	19000	0
149	20241203	172800	368876990	19000	19000	19000	19000	0
150	20241203	172700	368876990	19000	19000	19000	19000	0
151	20241203	172600	368876990	19000	19000	19000	19000	0
152	20241203	172500	368876990	19000	19000	19000	19000	356
153	20241203	172400	368876990	19000	19000	19000	19000	0
154	20241203	172300	368876990	19000	19000	19000	19000	0
155	20241203	172200	368876990	19000	19000	19000	19000	0
156	20241203	172100	368876990	19000	19000	19000	19000	0
157	20241203	172000	368876990	19000	19000	19000	19000	0
158	20241203	171900	368876990	19000	19000	19000	19000	0
159	20241203	171800	368876990	19000	19000	19000	19000	0
160	20241203	171700	368876990	19000	19000	19000	19000	0
161	20241203	171600	368876990	19000	19000	19000	19000	0
162	20241203	171500	368876990	19000	19000	19000	19000	0
163	20241203	171400	368876990	19000	19000	19000	19000	0
164	20241203	171300	368876990	19000	19000	19000	19000	0
165	20241203	171200	368876990	19000	19000	19000	19000	0
166	20241203	171100	368876990	19000	19000	19000	19000	0
167	20241203	171000	368876990	19000	19000	19000	19000	0
168	20241203	170900	368876990	19000	19000	19000	19000	0
169	20241203	170800	368876990	19000	19000	19000	19000	0
170	20241203	170700	368876990	19000	19000	19000	19000	0
171	20241203	170600	368876990	19000	19000	19000	19000	0
172	20241203	170500	368876990	19000	19000	19000	19000	0
173	20241203	170400	368876990	19000	19000	19000	19000	0
174	20241203	170300	368876990	19000	19000	19000	19000	0
175	20241203	170200	368876990	19000	19000	19000	19000	0
176	20241203	170100	368876990	19000	19000	19000	19000	0
177	20241203	170000	368876990	19000	19000	19000	19000	0
178	20241203	165900	368876990	19000	19000	19000	19000	0
179	20241203	165800	368876990	19000	19000	19000	19000	0
180	20241203	165700	368876990	19000	19000	19000	19000	0
181	20241203	165600	368876990	19000	19000	19000	19000	0
182	20241203	165500	368876990	19000	19000	19000	19000	356
183	20241203	165400	368876990	19000	19000	19000	19000	0
184	20241203	165300	368876990	19000	19000	19000	19000	0
185	20241203	165200	368876990	19000	19000	19000	19000	0
186	20241203	165100	368876990	19000	19000	19000	19000	0
187	20241203	165000	368876990	19000	19000	19000	19000	0
188	20241203	164900	368876990	19000	19000	19000	19000	0
189	20241203	164800	368876990	19000	19000	19000	19000	0
190	20241203	164700	368876990	19000	19000	19000	19000	0
191	20241203	164600	368876990	19000	19000	19000	19000	0
192	20241203	164500	368876990	19000	19000	19000	19000	0
193	20241203	164400	368876990	19000	19000	19000	19000	0
194	20241203	164300	368876990	19000	19000	19000	19000	0
195	20241203	164200	368876990	19000	19000	19000	19000	0
196	20241203	164100	368876990	19000	19000	19000	19000	0
197	20241203	164000	368876990	19000	19000	19000	19000	0
198	20241203	163900	368876990	19000	19000	19000	19000	0
199	20241203	163800	368876990	19000	19000	19000	19000	0
200	20241203	163700	368876990	19000	19000	19000	19000	0
201	20241203	163600	368876990	19000	19000	19000	19000	0
202	20241203	163500	368876990	19000	19000	19000	19000	0
203	20241203	163400	368876990	19000	19000	19000	19000	0
204	20241203	163300	368876990	19000	19000	19000	19000	0
205	20241203	163200	368876990	19000	19000	19000	19000	0
206	20241203	163100	368876990	19000	19000	19000	19000	0
207	20241203	163000	368876990	19000	19000	19000	19000	0
208	20241203	162900	368876990	19000	19000	19000	19000	0
209	20241203	162800	368876990	19000	19000	19000	19000	0
210	20241203	162700	368876990	19000	19000	19000	19000	0
211	20241203	162600	368876990	19000	19000	19000	19000	0
212	20241203	162500	368876990	19000	19000	19000	19000	356
213	20241203	162400	368876990	19000	19000	19000	19000	0
214	20241203	162300	368876990	19000	19000	19000	19000	0
215	20241203	162200	368876990	19000	19000	19000	19000	0
216	20241203	162100	368876990	19000	19000	19000	19000	0
217	20241203	162000	368876990	19000	19000	19000	19000	0
218	20241203	161900	368876990	19000	19000	19000	19000	0
219	20241203	161800	368876990	19000	19000	19000	19000	0
220	20241203	161700	368876990	19000	19000	19000	19000	0
221	20241203	161600	368876990	19000	19000	19000	19000	0
222	20241203	161500	368876990	19000	19000	19000	19000	0
223	20241203	161400	368876990	19000	19000	19000	19000	0
224	20241203	161300	368876990	19000	19000	19000	19000	0
225	20241203	161200	368876990	19000	19000	19000	19000	0
226	20241203	161100	368876990	19000	19000	19000	19000	0
227	20241203	161000	368876990	19000	19000	19000	19000	0
228	20241203	160900	368876990	19000	19000	19000	19000	0
229	20241203	160800	368876990	19000	19000	19000	19000	0
230	20241203	160700	368876990	19000	19000	19000	19000	0
231	20241203	160600	368876990	19000	19000	19000	19000	0
232	20241203	160500	368876990	19000	19000	19000	19000	0
233	20241203	160400	368876990	19000	19000	19000	19000	0
234	20241203	160300	368876990	19000	19000	19000	19000	0
235	20241203	160200	368876990	19000	19000	19000	19000	0
236	20241203	160100	368876990	19000	19000	19000	19000	0
237	20241203	160000	368876990	19000	19000	19000	19000	0
238	20241203	155900	368876990	19000	19000	19000	19000	0
239	20241203	155800	368876990	19000	19000	19000	19000	0
240	20241203	155700	368876990	19000	19000	19000	19000	0
241	20241203	155600	368876990	19000	19000	19000	19000	0
242	20241203	155500	368876990	19000	19000	19000	19000	356
243	20241203	155400	368876990	19000	19000	19000	19000	0
244	20241203	155300	368876990	19000	19000	19000	19000	0
245	20241203	155200	368876990	19000	19000	19000	19000	0
246	20241203	155100	368876990	19000	19000	19000	19000	0
247	20241203	155000	368876990	19000	19000	19000	19000	0
248	20241203	154900	368876990	19000	19000	19000	19000	0
249	20241203	154800	368876990	19000	19000	19000	19000	0
250	20241203	154700	368876990	19000	19000	19000	19000	0
251	20241203	154600	368876990	19000	19000	19000	19000	0
252	20241203	154500	368876990	19000	19000	19000	19000	0
253	20241203	154400	368876990	19000	19000	19000	19000	0
254	20241203	154300	368876990	19000	19000	19000	19000	0
255	20241203	154200	368876990	19000	19000	19000	19000	0
256	20241203	154100	368876990	19000	19000	19000	19000	0
257	20241203	154000	368876990	19000	19000	19000	19000	0
258	20241203	153900	368876990	19000	19000	19000	19000	0
259	20241203	153800	368876990	19000	19000	19000	19000	0
260	20241203	153700	368876990	19000	19000	19000	19000	0
261	20241203	153600	368876990	19000	19000	19000	19000	0
262	20241203	153500	368876990	19000	19000	19000	19000	0
263	20241203	153400	368876990	19000	19000	19000	19000	0
264	20241203	153300	368876990	19000	19000	19000	19000	0
265	20241203	153200	368876990	19000	19000	19000	19000	0
266	20241203	153100	368876990	19000	19000	19000	19000	0
267	20241203	153000	368876990	19000	19000	19000	19000	356
268	20241203	152900	362112990	19000	19000	19000	19000	0
269	20241203	152800	362112990	19000	19000	19000	19000	0
270	20241203	152700	362112990	19000	19000	19000	19000	0
271	20241203	152600	362112990	19000	19000	19000	19000	0
272	20241203	152500	362112990	19000	19000	19000	19000	0
273	20241203	152400	362112990	19000	19000	19000	19000	0
274	20241203	152300	362112990	19000	19000	19000	19000	0
275	20241203	152200	362112990	19000	19000	19000	19000	0
276	20241203	152100	362112990	19000	19000	19000	19000	0
277	20241203	152000	362112990	19000	19000	19000	19000	0
278	20241203	151900	362112990	19000	18950	19000	18950	30
279	20241203	151800	361543490	18940	18950	18950	18940	19
280	20241203	151700	361183530	19000	19000	19000	19000	0
281	20241203	151600	361183530	19000	18990	19000	18990	156
282	20241203	151500	358220660	18980	18980	18980	18980	364
283	20241203	151400	351311940	18980	18960	18980	18940	9
284	20241203	151300	351141240	18980	18980	18980	18980	5
285	20241203	151200	351046340	18980	18980	18980	18980	5
286	20241203	151100	350951440	18980	18980	18980	18980	0
287	20241203	151000	350951440	18980	18980	18980	18980	0
288	20241203	150900	350951440	18980	18980	18980	18980	5
289	20241203	150800	350856540	18980	18980	18980	18980	0
290	20241203	150700	350856540	18980	18980	18980	18980	5
291	20241203	150600	350761640	18980	18980	18980	18980	0
292	20241203	150500	350761640	18980	18940	18980	18940	75
293	20241203	150400	349338880	18940	18940	18940	18940	6
294	20241203	150300	349225240	18980	18980	18980	18980	6
295	20241203	150200	349111360	18950	18950	18950	18950	0
296	20241203	150100	349111360	18950	18950	18950	18950	1
297	20241203	150000	349092410	18980	18980	18980	18980	0
298	20241203	145900	349092410	18980	18980	18980	18980	0
299	20241203	145800	349092410	18980	18980	18980	18980	1
300	20241203	145700	349073430	18980	18980	18980	18980	0
301	20241203	145600	349073430	18980	18980	18980	18980	0
302	20241203	145500	349073430	18980	18980	18980	18980	0
303	20241203	145400	349073430	18980	18980	18980	18980	0
304	20241203	145300	349073430	18980	18980	18980	18980	2
305	20241203	145200	349035470	18970	18970	18970	18970	0
306	20241203	145100	349035470	18970	18970	18970	18970	0
307	20241203	145000	349035470	18970	18950	18970	18950	29
308	20241203	144900	348485720	18940	18930	18940	18930	78
309	20241203	144800	347008490	18930	18930	18930	18930	1
310	20241203	144700	346989560	18940	18940	18940	18940	0
311	20241203	144600	346989560	18940	18940	18940	18940	0
312	20241203	144500	346989560	18940	18940	18940	18940	2
313	20241203	144400	346951680	18880	18880	18880	18880	0
314	20241203	144300	346951680	18880	18880	18880	18880	0
315	20241203	144200	346951680	18880	18880	18880	18880	0
316	20241203	144100	346951680	18880	18880	18880	18880	0
317	20241203	144000	346951680	18880	18880	18880	18880	0
318	20241203	143900	346951680	18880	18880	18880	18880	0
319	20241203	143800	346951680	18880	18880	18880	18880	10
320	20241203	143700	346762880	18880	18880	18880	18880	8
321	20241203	143600	346611840	18880	18880	18880	18880	0
322	20241203	143500	346611840	18880	18880	18880	18880	6
323	20241203	143400	346498560	18880	18880	18880	18880	0
324	20241203	143300	346498560	18880	18900	18900	18880	85
325	20241203	143200	344893400	18900	18900	18900	18900	10
326	20241203	143100	344704400	18880	18880	18880	18880	0
327	20241203	143000	344704400	18880	18880	18880	18880	0
328	20241203	142900	344704400	18880	18880	18880	18880	30
329	20241203	142800	344138000	18880	18880	18880	18880	0
330	20241203	142700	344138000	18880	18880	18880	18880	0
331	20241203	142600	344138000	18880	18890	18890	18880	41
332	20241203	142500	343363910	18940	18940	18940	18940	0
333	20241203	142400	343363910	18940	18870	18940	18870	6
334	20241203	142300	343250620	18870	18870	18870	18870	0
335	20241203	142200	343250620	18870	18870	18870	18870	15
336	20241203	142100	342967570	18870	18870	18870	18870	0
337	20241203	142000	342967570	18870	18870	18870	18870	0
338	20241203	141900	342967570	18870	18870	18870	18870	0
339	20241203	141800	342967570	18870	18870	18870	18870	38
340	20241203	141700	342250510	18870	18870	18870	18870	0
341	20241203	141600	342250510	18870	18870	18870	18870	0
342	20241203	141500	342250510	18870	18870	18870	18870	0
343	20241203	141400	342250510	18870	18870	18870	18870	21
344	20241203	141300	341854240	18870	18870	18870	18870	31
345	20241203	141200	341269270	18870	18870	18870	18870	0
346	20241203	141100	341269270	18870	18910	18910	18870	6
347	20241203	141000	341155950	18920	18920	18930	18920	3
348	20241203	140900	341099180	18860	18860	18860	18860	19
349	20241203	140800	340740840	18860	18860	18860	18860	0
350	20241203	140700	340740840	18860	18870	18870	18860	2
351	20241203	140600	340703110	18920	18920	18920	18920	53
352	20241203	140500	339700350	18920	18920	18920	18920	0
353	20241203	140400	339700350	18920	18920	18920	18920	2
354	20241203	140300	339662510	18850	18850	18850	18850	36
355	20241203	140200	338983910	18900	18900	18900	18900	0
356	20241203	140100	338983910	18900	18900	18900	18900	0
357	20241203	140000	338983910	18900	18850	18900	18850	23
358	20241203	135900	338550260	18850	18860	18860	18850	2
359	20241203	135800	338512550	18940	18940	18940	18940	0
360	20241203	135700	338512550	18940	18940	18940	18940	2
361	20241203	135600	338474670	18930	18930	18930	18930	10
362	20241203	135500	338285370	18820	18820	18820	18820	35
363	20241203	135400	337626670	18800	18800	18800	18800	0
364	20241203	135300	337626670	18800	18800	18800	18800	50
365	20241203	135200	336686670	18800	18810	18810	18800	54
366	20241203	135100	335670970	18810	18840	18840	18800	616
367	20241203	135000	324080480	18840	18840	18840	18840	0
368	20241203	134900	324080480	18840	18840	18840	18840	0
369	20241203	134800	324080480	18840	18840	18840	18840	34
370	20241203	134700	323439920	18840	18840	18840	18840	0
371	20241203	134600	323439920	18840	18840	18840	18840	1
372	20241203	134500	323421080	18840	18840	18840	18840	0
373	20241203	134400	323421080	18840	18840	18840	18840	23
374	20241203	134300	322987760	18840	18840	18840	18840	0
375	20241203	134200	322987760	18840	18840	18840	18840	0
376	20241203	134100	322987760	18840	18840	18840	18840	0
377	20241203	134000	322987760	18840	18840	18840	18840	38
378	20241203	133900	322271840	18840	18840	18840	18840	0
379	20241203	133800	322271840	18840	18840	18840	18840	0
380	20241203	133700	322271840	18840	18840	18840	18840	0
381	20241203	133600	322271840	18840	18840	18840	18840	21
382	20241203	133500	321876200	18870	18870	18870	18870	0
383	20241203	133400	321876200	18870	18870	18870	18870	0
384	20241203	133300	321876200	18870	18860	18870	18840	46
385	20241203	133200	321008710	18870	18870	18870	18870	11
386	20241203	133100	320801140	18870	18870	18870	18870	79
387	20241203	133000	319310410	18870	18870	18870	18870	10
388	20241203	132900	319121710	18870	18870	18870	18870	22
389	20241203	132800	318706570	18870	18870	18870	18870	0
390	20241203	132700	318706570	18870	18870	18870	18870	0
391	20241203	132600	318706570	18870	18870	18870	18870	0
392	20241203	132500	318706570	18870	18870	18870	18870	40
393	20241203	132400	317951770	18870	18870	18870	18870	4
394	20241203	132300	317876290	18870	18870	18870	18870	10
395	20241203	132200	317687590	18870	18870	18870	18870	4
396	20241203	132100	317612110	18870	18870	18870	18870	1
397	20241203	132000	317593240	18950	18950	18950	18950	0
398	20241203	131900	317593240	18950	18950	18950	18950	0
399	20241203	131800	317593240	18950	18950	18950	18950	1
400	20241203	131700	317574290	18880	18940	18940	18880	37
401	20241203	131600	316875520	18930	18930	18930	18930	1
402	20241203	131500	316856590	18870	18870	18870	18870	10
403	20241203	131400	316667890	18870	18870	18870	18870	15
404	20241203	131300	316384840	18950	18950	18950	18950	0
405	20241203	131200	316384840	18950	18950	18950	18950	1
406	20241203	131100	316365890	18860	18860	18860	18860	1
407	20241203	131000	316347030	18860	18860	18860	18860	32
408	20241203	130900	315743510	18870	18870	18870	18870	0
409	20241203	130800	315743510	18870	18870	18870	18870	0
410	20241203	130700	315743510	18870	18870	18870	18870	0
411	20241203	130600	315743510	18870	18870	18870	18870	27
412	20241203	130500	315234020	18940	18940	18940	18940	10
413	20241203	130400	315044620	18860	18850	18860	18850	726
414	20241203	130300	301359260	18850	18850	18850	18850	0
415	20241203	130200	301359260	18850	18850	18850	18850	31
416	20241203	130100	300774910	18850	18850	18850	18850	0
417	20241203	130000	300774910	18850	18850	18850	18850	5
418	20241203	125900	300680660	18850	18880	18880	18850	686
419	20241203	125800	287741040	18890	18900	18900	18890	2
420	20241203	125700	287703250	18890	18890	18890	18890	0
421	20241203	125600	287703250	18890	18890	18890	18890	1
422	20241203	125500	287684360	18890	18880	18890	18880	48
423	20241203	125400	286778060	18890	18890	18890	18890	0
424	20241203	125300	286778060	18890	18890	18890	18890	0
425	20241203	125200	286778060	18890	18890	18890	18890	5
426	20241203	125100	286683610	18890	18900	18900	18890	8
427	20241203	125000	286532480	18890	18890	18890	18890	0
428	20241203	124900	286532480	18890	18890	18890	18890	0
429	20241203	124800	286532480	18890	18890	18890	18890	0
430	20241203	124700	286532480	18890	18890	18890	18890	32
431	20241203	124600	285928000	18900	18900	18900	18900	0
432	20241203	124500	285928000	18900	18900	18900	18900	0
433	20241203	124400	285928000	18900	18900	18900	18900	3
434	20241203	124300	285871300	18900	18900	18900	18900	25
435	20241203	124200	285398800	18910	18910	18910	18910	0
436	20241203	124100	285398800	18910	18910	18910	18910	0
437	20241203	124000	285398800	18910	18910	18910	18910	0
438	20241203	123900	285398800	18910	18950	18950	18910	40
439	20241203	123800	284641720	18920	18920	18920	18920	0
440	20241203	123700	284641720	18920	18920	18920	18920	0
441	20241203	123600	284641720	18920	18920	18920	18920	27
442	20241203	123500	284130880	18920	18920	18920	18920	0
443	20241203	123400	284130880	18920	18920	18920	18920	0
444	20241203	123300	284130880	18920	18920	18920	18920	0
445	20241203	123200	284130880	18920	18920	18920	18920	40
446	20241203	123100	283374080	19050	19050	19050	19050	0
447	20241203	123000	283374080	19050	19050	19050	19050	1
448	20241203	122900	283355030	19050	19050	19050	19050	0
449	20241203	122800	283355030	19050	18920	19050	18920	20
450	20241203	122700	282976500	18930	18930	18930	18930	0
451	20241203	122600	282976500	18930	18930	18930	18930	0
452	20241203	122500	282976500	18930	18930	18930	18930	0
453	20241203	122400	282976500	18930	18930	18930	18930	59
454	20241203	122300	281859630	18930	18930	18930	18930	1
455	20241203	122200	281840700	18930	18930	18930	18930	0
456	20241203	122100	281840700	18930	18930	18930	18930	16
457	20241203	122000	281537820	19050	19050	19050	19050	0
458	20241203	121900	281537820	19050	19050	19050	19050	0
459	20241203	121800	281537820	19050	19050	19050	19050	31
460	20241203	121700	280947270	18930	18930	18930	18930	37
461	20241203	121600	280246860	18920	18920	18920	18920	0
462	20241203	121500	280246860	18920	18920	18920	18920	0
463	20241203	121400	280246860	18920	18920	18920	18920	0
464	20241203	121300	280246860	18920	18920	18920	18920	22
465	20241203	121200	279830620	18900	18900	18900	18900	0
466	20241203	121100	279830620	18900	18900	18900	18900	0
467	20241203	121000	279830620	18900	18900	18900	18900	0
468	20241203	120900	279830620	18900	18900	18900	18900	38
469	20241203	120800	279112420	18900	18900	18900	18900	0
470	20241203	120700	279112420	18900	18900	18900	18900	0
471	20241203	120600	279112420	18900	18900	18900	18900	0
472	20241203	120500	279112420	18900	18900	18900	18900	21
473	20241203	120400	278715520	18920	18920	18920	18920	54
474	20241203	120300	277693840	18890	18890	18890	18890	0
475	20241203	120200	277693840	18890	18890	18890	18890	29
476	20241203	120100	277146030	18890	18890	18890	18890	1
477	20241203	120000	277127140	18890	18970	18970	18890	1032
478	20241203	115900	257615570	18980	18980	18980	18980	0
479	20241203	115800	257615570	18980	18980	18980	18980	10
480	20241203	115700	257425770	19000	19000	19000	19000	0
481	20241203	115600	257425770	19000	19000	19000	19000	0
482	20241203	115500	257425770	19000	19000	19000	19000	0
483	20241203	115400	257425770	19000	19000	19000	19000	50
484	20241203	115300	256475770	19010	19010	19010	19010	0
485	20241203	115200	256475770	19010	19010	19010	19010	0
486	20241203	115100	256475770	19010	19010	19010	19010	0
487	20241203	115000	256475770	19010	19010	19010	19010	5
488	20241203	114900	256380720	19000	19000	19000	19000	0
489	20241203	114800	256380720	19000	19000	19000	19000	0
490	20241203	114700	256380720	19000	19000	19000	19000	0
491	20241203	114600	256380720	19000	18990	19060	18990	135
492	20241203	114500	253815630	18990	18990	18990	18990	0
493	20241203	114400	253815630	18990	18980	18990	18980	10
494	20241203	114300	253625780	18990	18990	18990	18990	5
495	20241203	114200	253530830	19000	19000	19000	19000	0
496	20241203	114100	253530830	19000	19000	19000	19000	8
497	20241203	114000	253378830	19000	19000	19000	19000	0
498	20241203	113900	253378830	19000	19000	19000	19000	41
499	20241203	113800	252599830	19000	19000	19000	19000	0
500	20241203	113700	252599830	19000	19000	19000	19000	0
501	20241203	113600	252599830	19000	19000	19000	19000	100
502	20241203	113500	250699830	19000	19000	19000	19000	18
503	20241203	113400	250357830	19000	19000	19000	19000	1
504	20241203	113300	250338830	18970	18970	18970	18970	0
505	20241203	113200	250338830	18970	18970	18970	18970	0
506	20241203	113100	250338830	18970	18970	18970	18970	37
507	20241203	113000	249636940	18940	18940	18940	18940	0
508	20241203	112900	249636940	18940	18940	18940	18940	0
509	20241203	112800	249636940	18940	18940	18940	18940	1
510	20241203	112700	249618000	18920	19070	19070	18920	31
511	20241203	112600	249029980	18920	18920	18920	18920	0
512	20241203	112500	249029980	18920	18920	18920	18920	0
513	20241203	112400	249029980	18920	18920	18920	18920	42
514	20241203	112300	248235340	18910	18910	18910	18910	0
515	20241203	112200	248235340	18910	18910	18910	18910	0
516	20241203	112100	248235340	18910	18910	18910	18910	0
517	20241203	112000	248235340	18910	18910	18910	18910	17
518	20241203	111900	247913870	19000	19000	19000	19000	0
519	20241203	111800	247913870	19000	18910	19000	18910	150
520	20241203	111700	245076470	18920	18920	18920	18920	0
521	20241203	111600	245076470	18920	18920	18920	18920	43
522	20241203	111500	244262910	18920	18920	18920	18920	0
523	20241203	111400	244262910	18920	18920	18920	18920	0
524	20241203	111300	244262910	18920	18920	18920	18920	0
525	20241203	111200	244262910	18920	18990	19000	18920	46
526	20241203	111100	243390450	18930	18930	18930	18930	0
527	20241203	111000	243390450	18930	18950	18950	18930	547
528	20241203	110900	233025710	18960	18980	18980	18960	291
529	20241203	110800	227506440	18990	18990	18990	18990	15
530	20241203	110700	227221590	19000	19000	19000	19000	100
531	20241203	110600	225321590	19000	19000	19000	19000	0
532	20241203	110500	225321590	19000	19000	19000	19000	17
533	20241203	110400	224998590	19000	19000	19000	19000	0
534	20241203	110300	224998590	19000	19000	19000	19000	0
535	20241203	110200	224998590	19000	19000	19000	19000	0
536	20241203	110100	224998590	19000	19000	19000	19000	41
537	20241203	110000	224219590	19120	19030	19120	19030	20
538	20241203	105900	223838810	19000	19000	19000	19000	0
539	20241203	105800	223838810	19000	19000	19000	19000	18
540	20241203	105700	223496810	19000	19000	19000	19000	18
541	20241203	105600	223154810	19030	19030	19030	19030	50
542	20241203	105500	222203310	19000	19000	19000	19000	0
543	20241203	105400	222203310	19000	19000	19000	19000	0
544	20241203	105300	222203310	19000	19000	19000	19000	37
545	20241203	105200	221500310	19000	19000	19000	19000	0
546	20241203	105100	221500310	19000	19000	19000	19000	0
547	20241203	105000	221500310	19000	19010	19010	19000	41
548	20241203	104900	220721100	19030	19030	19030	19030	13
549	20241203	104800	220473710	19030	19050	19050	19030	27
550	20241203	104700	219959380	19050	19050	19050	19050	0
551	20241203	104600	219959380	19050	19050	19050	19050	34
552	20241203	104500	219311680	19120	19120	19120	19120	100
553	20241203	104400	217399680	19120	19120	19120	19120	100
554	20241203	104300	215487680	19120	19090	19130	19090	674
555	20241203	104200	202605760	19090	19020	19090	19020	170
556	20241203	104100	199362300	19080	19080	19080	19080	0
557	20241203	104000	199362300	19080	19080	19080	19080	0
558	20241203	103900	199362300	19080	19080	19080	19080	2
559	20241203	103800	199324140	18990	19080	19090	18990	57
560	20241203	103700	198239960	18970	18970	18970	18970	0
561	20241203	103600	198239960	18970	18970	18970	18970	1
562	20241203	103500	198220990	19080	18940	19080	18940	20
563	20241203	103400	197840830	18940	19000	19000	18930	128
564	20241203	103300	195413780	18990	18990	18990	18990	1
565	20241203	103200	195394790	19090	19090	19090	19090	0
566	20241203	103100	195394790	19090	18990	19090	18990	43
567	20241203	103000	194578120	19080	19080	19080	19080	0
568	20241203	102900	194578120	19080	19080	19080	19080	350
569	20241203	102800	187900120	19080	19080	19080	19080	2
570	20241203	102700	187861960	18980	18980	18980	18980	18
571	20241203	102600	187520320	19030	19030	19030	19030	20
572	20241203	102500	187139720	19090	19090	19090	19090	3
573	20241203	102400	187082450	18960	18960	18960	18960	1
574	20241203	102300	187063490	18960	19000	19090	18960	50
575	20241203	102200	186114030	18930	18930	18930	18930	0
576	20241203	102100	186114030	18930	18930	18930	18930	1
577	20241203	102000	186095100	18980	18980	18980	18980	10
578	20241203	101900	185905300	18930	18930	18930	18930	29
579	20241203	101800	185356330	19000	18930	19000	18920	33
580	20241203	101700	184731600	19000	19000	19000	19000	0
581	20241203	101600	184731600	19000	19000	19000	19000	0
582	20241203	101500	184731600	19000	19080	19080	19000	33
583	20241203	101400	184103800	19090	19090	19090	19090	1
584	20241203	101300	184084710	19100	19100	19100	19100	1
585	20241203	101200	184065610	19000	19100	19100	19000	27
586	20241203	101100	183552510	19000	19080	19100	19000	619
587	20241203	101000	171734920	19000	19000	19000	19000	144
588	20241203	100900	168998920	19000	19000	19000	19000	83
589	20241203	100800	167421920	19100	19020	19110	19020	60
590	20241203	100700	166278590	19130	19140	19140	19130	4
591	20241203	100600	166202040	19150	19050	19150	18870	348
592	20241203	100500	159541900	19050	19000	19050	19000	1068
593	20241203	100400	139212340	18810	18810	18810	18810	25
594	20241203	100300	138742090	19000	19000	19000	19000	0
595	20241203	100200	138742090	19000	18820	19000	18820	561
596	20241203	100100	128108220	18820	18820	18820	18820	0
597	20241203	100000	128108220	18820	18820	18820	18820	1
598	20241203	095900	128089400	18760	18760	18760	18760	0
599	20241203	095800	128089400	18760	18760	18760	18760	0
600	20241203	095700	128089400	18760	18760	18760	18760	0
601	20241203	095600	128089400	18760	18760	18760	18760	18
602	20241203	095500	127751720	18820	18820	18820	18820	0
603	20241203	095400	127751720	18820	18820	18820	18820	34
604	20241203	095300	127111840	18750	18750	18750	18750	36
605	20241203	095200	126436840	18750	18750	18750	18750	10
606	20241203	095100	126249340	18740	18740	18740	18740	0
607	20241203	095000	126249340	18740	18740	18740	18740	0
608	20241203	094900	126249340	18740	18710	18740	18710	25
609	20241203	094800	125781530	18740	18750	18750	18740	266
610	20241203	094700	120796200	18750	18750	18750	18750	0
611	20241203	094600	120796200	18750	18750	18750	18750	0
612	20241203	094500	120796200	18750	18820	18820	18750	44
613	20241203	094400	119971060	18770	18760	18770	18760	500
614	20241203	094300	110589130	18760	18760	18760	18760	0
615	20241203	094200	110589130	18760	18760	18760	18760	3
616	20241203	094100	110532850	18680	18680	18680	18680	16
617	20241203	094000	110233970	18680	18680	18680	18680	0
618	20241203	093900	110233970	18680	18680	18680	18680	0
619	20241203	093800	110233970	18680	18680	18680	18680	0
620	20241203	093700	110233970	18680	18690	18690	18630	191
621	20241203	093600	106667950	18690	18690	18690	18690	0
622	20241203	093500	106667950	18690	18690	18690	18690	0
623	20241203	093400	106667950	18690	18690	18690	18690	18
624	20241203	093300	106331530	18760	18760	18760	18760	2
625	20241203	093200	106294010	18680	18680	18680	18680	0
626	20241203	093100	106294010	18680	18680	18680	18680	0
627	20241203	093000	106294010	18680	18680	18680	18680	32
628	20241203	092900	105696250	18770	18770	18770	18770	12
629	20241203	092800	105471010	18680	18680	18680	18680	0
630	20241203	092700	105471010	18680	18680	18680	18680	0
631	20241203	092600	105471010	18680	18680	18680	18680	27
632	20241203	092500	104966650	18680	18680	18680	18680	1
633	20241203	092400	104947970	18760	18760	18760	18760	4
634	20241203	092300	104872930	18680	18680	18680	18680	0
635	20241203	092200	104872930	18680	18750	18750	18680	5039
636	20241203	092100	10635350	18770	18790	18790	18760	355
637	20241203	092000	3974980	18800	18820	18820	18800	37
638	20241203	091900	3279110	18820	18830	18830	18820	2
639	20241203	091800	3241460	18840	18840	18840	18840	0
640	20241203	091700	3241460	18840	18840	18840	18840	7
641	20241203	091600	3109580	18840	18840	18840	18840	0
642	20241203	091500	3109580	18840	18860	18860	18840	43
643	20241203	091400	2298790	18880	18880	18880	18880	0
644	20241203	091300	2298790	18880	18880	18880	18880	0
645	20241203	091200	2298790	18880	18880	18880	18880	0
646	20241203	091100	2298790	18880	18880	18880	18880	2
647	20241203	091000	2261030	18890	18890	18890	18890	14
648	20241203	090900	1996570	18900	18900	18900	18900	14
649	20241203	090800	1731970	18900	18900	18900	18900	5
650	20241203	090700	1637470	18900	18900	18900	18900	20
651	20241203	090600	1259470	19030	19030	19030	19030	1
652	20241203	090500	1240440	18860	18860	18860	18860	0
653	20241203	090400	1240440	18860	18860	18860	18860	0
654	20241203	090300	1240440	18860	18860	18860	18860	29
655	20241203	090200	693500	19050	19050	19050	19050	1
656	20241203	090100	674450	18950	18950	18950	18950	1
657	20241203	090000	655500	18770	18720	18770	18720	35