KissMeData/090350/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200300	587664920	7950	7950	7950	7950	836
3	20241204	200200	587664920	7950	7950	7950	7950	0
4	20241204	200100	587664920	7950	7950	7950	7950	0
5	20241204	200000	587664920	7950	7950	7950	7950	0
6	20241204	195900	587664920	7950	7950	7950	7950	0
7	20241204	195800	587664920	7950	7950	7950	7950	0
8	20241204	195700	587664920	7950	7950	7950	7950	0
9	20241204	195600	587664920	7950	7950	7950	7950	0
10	20241204	195500	587664920	7950	7950	7950	7950	0
11	20241204	195400	587664920	7950	7950	7950	7950	0
12	20241204	195300	587664920	7950	7950	7950	7950	0
13	20241204	195200	587664920	7950	7950	7950	7950	0
14	20241204	195100	587664920	7950	7950	7950	7950	0
15	20241204	195000	587664920	7950	7950	7950	7950	0
16	20241204	194900	587664920	7950	7950	7950	7950	0
17	20241204	194800	587664920	7950	7950	7950	7950	0
18	20241204	194700	587664920	7950	7950	7950	7950	0
19	20241204	194600	587664920	7950	7950	7950	7950	0
20	20241204	194500	587664920	7950	7950	7950	7950	0
21	20241204	194400	587664920	7950	7950	7950	7950	0
22	20241204	194300	587664920	7950	7950	7950	7950	0
23	20241204	194200	587664920	7950	7950	7950	7950	0
24	20241204	194100	587664920	7950	7950	7950	7950	0
25	20241204	194000	587664920	7950	7950	7950	7950	0
26	20241204	193900	587664920	7950	7950	7950	7950	0
27	20241204	193800	587664920	7950	7950	7950	7950	0
28	20241204	193700	587664920	7950	7950	7950	7950	0
29	20241204	193600	587664920	7950	7950	7950	7950	0
30	20241204	193500	587664920	7950	7950	7950	7950	0
31	20241204	193400	587664920	7950	7950	7950	7950	0
32	20241204	193300	587664920	7950	7950	7950	7950	836
33	20241204	193200	587664920	7950	7950	7950	7950	0
34	20241204	193100	587664920	7950	7950	7950	7950	0
35	20241204	193000	587664920	7950	7950	7950	7950	0
36	20241204	192900	587664920	7950	7950	7950	7950	0
37	20241204	192800	587664920	7950	7950	7950	7950	0
38	20241204	192700	587664920	7950	7950	7950	7950	0
39	20241204	192600	587664920	7950	7950	7950	7950	0
40	20241204	192500	587664920	7950	7950	7950	7950	0
41	20241204	192400	587664920	7950	7950	7950	7950	0
42	20241204	192300	587664920	7950	7950	7950	7950	0
43	20241204	192200	587664920	7950	7950	7950	7950	0
44	20241204	192100	587664920	7950	7950	7950	7950	0
45	20241204	192000	587664920	7950	7950	7950	7950	0
46	20241204	191900	587664920	7950	7950	7950	7950	0
47	20241204	191800	587664920	7950	7950	7950	7950	0
48	20241204	191700	587664920	7950	7950	7950	7950	0
49	20241204	191600	587664920	7950	7950	7950	7950	0
50	20241204	191500	587664920	7950	7950	7950	7950	0
51	20241204	191400	587664920	7950	7950	7950	7950	0
52	20241204	191300	587664920	7950	7950	7950	7950	0
53	20241204	191200	587664920	7950	7950	7950	7950	0
54	20241204	191100	587664920	7950	7950	7950	7950	0
55	20241204	191000	587664920	7950	7950	7950	7950	0
56	20241204	190900	587664920	7950	7950	7950	7950	0
57	20241204	190800	587664920	7950	7950	7950	7950	0
58	20241204	190700	587664920	7950	7950	7950	7950	0
59	20241204	190600	587664920	7950	7950	7950	7950	0
60	20241204	190500	587664920	7950	7950	7950	7950	0
61	20241204	190400	587664920	7950	7950	7950	7950	0
62	20241204	190300	587664920	7950	7950	7950	7950	836
63	20241204	190200	587664920	7950	7950	7950	7950	0
64	20241204	190100	587664920	7950	7950	7950	7950	0
65	20241204	190000	587664920	7950	7950	7950	7950	0
66	20241204	185900	587664920	7950	7950	7950	7950	0
67	20241204	185800	587664920	7950	7950	7950	7950	0
68	20241204	185700	587664920	7950	7950	7950	7950	0
69	20241204	185600	587664920	7950	7950	7950	7950	0
70	20241204	185500	587664920	7950	7950	7950	7950	0
71	20241204	185400	587664920	7950	7950	7950	7950	0
72	20241204	185300	587664920	7950	7950	7950	7950	0
73	20241204	185200	587664920	7950	7950	7950	7950	0
74	20241204	185100	587664920	7950	7950	7950	7950	0
75	20241204	185000	587664920	7950	7950	7950	7950	0
76	20241204	184900	587664920	7950	7950	7950	7950	0
77	20241204	184800	587664920	7950	7950	7950	7950	0
78	20241204	184700	587664920	7950	7950	7950	7950	0
79	20241204	184600	587664920	7950	7950	7950	7950	0
80	20241204	184500	587664920	7950	7950	7950	7950	0
81	20241204	184400	587664920	7950	7950	7950	7950	0
82	20241204	184300	587664920	7950	7950	7950	7950	0
83	20241204	184200	587664920	7950	7950	7950	7950	0
84	20241204	184100	587664920	7950	7950	7950	7950	0
85	20241204	184000	587664920	7950	7950	7950	7950	0
86	20241204	183900	587664920	7950	7950	7950	7950	0
87	20241204	183800	587664920	7950	7950	7950	7950	0
88	20241204	183700	587664920	7950	7950	7950	7950	0
89	20241204	183600	587664920	7950	7950	7950	7950	0
90	20241204	183500	587664920	7950	7950	7950	7950	0
91	20241204	183400	587664920	7950	7950	7950	7950	0
92	20241204	183300	587664920	7950	7950	7950	7950	836
93	20241204	183200	587664920	7950	7950	7950	7950	0
94	20241204	183100	587664920	7950	7950	7950	7950	0
95	20241204	183000	587664920	7950	7950	7950	7950	0
96	20241204	182900	587664920	7950	7950	7950	7950	0
97	20241204	182800	587664920	7950	7950	7950	7950	0
98	20241204	182700	587664920	7950	7950	7950	7950	0
99	20241204	182600	587664920	7950	7950	7950	7950	0
100	20241204	182500	587664920	7950	7950	7950	7950	0
101	20241204	182400	587664920	7950	7950	7950	7950	0
102	20241204	182300	587664920	7950	7950	7950	7950	0
103	20241204	182200	587664920	7950	7950	7950	7950	0
104	20241204	182100	587664920	7950	7950	7950	7950	0
105	20241204	182000	587664920	7950	7950	7950	7950	0
106	20241204	181900	587664920	7950	7950	7950	7950	0
107	20241204	181800	587664920	7950	7950	7950	7950	0
108	20241204	181700	587664920	7950	7950	7950	7950	0
109	20241204	181600	587664920	7950	7950	7950	7950	0
110	20241204	181500	587664920	7950	7950	7950	7950	0
111	20241204	181400	587664920	7950	7950	7950	7950	0
112	20241204	181300	587664920	7950	7950	7950	7950	0
113	20241204	181200	587664920	7950	7950	7950	7950	0
114	20241204	181100	587664920	7950	7950	7950	7950	0
115	20241204	181000	587664920	7950	7950	7950	7950	0
116	20241204	180900	587664920	7950	7950	7950	7950	0
117	20241204	180800	587664920	7950	7950	7950	7950	0
118	20241204	180700	587664920	7950	7950	7950	7950	0
119	20241204	180600	587664920	7950	7950	7950	7950	0
120	20241204	180500	587664920	7950	7950	7950	7950	0
121	20241204	180400	587664920	7950	7950	7950	7950	0
122	20241204	180300	587664920	7950	7950	7950	7950	836
123	20241204	180200	587664920	7950	7950	7950	7950	0
124	20241204	180100	587664920	7950	7950	7950	7950	0
125	20241204	180000	587664920	7950	7950	7950	7950	0
126	20241204	175900	587664920	7950	7950	7950	7950	0
127	20241204	175800	587664920	7950	7950	7950	7950	0
128	20241204	175700	587664920	7950	7950	7950	7950	0
129	20241204	175600	587664920	7950	7950	7950	7950	0
130	20241204	175500	587664920	7950	7950	7950	7950	0
131	20241204	175400	587664920	7950	7950	7950	7950	0
132	20241204	175300	587664920	7950	7950	7950	7950	0
133	20241204	175200	587664920	7950	7950	7950	7950	0
134	20241204	175100	587664920	7950	7950	7950	7950	0
135	20241204	175000	587664920	7950	7950	7950	7950	0
136	20241204	174900	587664920	7950	7950	7950	7950	0
137	20241204	174800	587664920	7950	7950	7950	7950	0
138	20241204	174700	587664920	7950	7950	7950	7950	0
139	20241204	174600	587664920	7950	7950	7950	7950	0
140	20241204	174500	587664920	7950	7950	7950	7950	0
141	20241204	174400	587664920	7950	7950	7950	7950	0
142	20241204	174300	587664920	7950	7950	7950	7950	0
143	20241204	174200	587664920	7950	7950	7950	7950	0
144	20241204	174100	587664920	7950	7950	7950	7950	0
145	20241204	174000	587664920	7950	7950	7950	7950	0
146	20241204	173900	587664920	7950	7950	7950	7950	0
147	20241204	173800	587664920	7950	7950	7950	7950	0
148	20241204	173700	587664920	7950	7950	7950	7950	0
149	20241204	173600	587664920	7950	7950	7950	7950	0
150	20241204	173500	587664920	7950	7950	7950	7950	0
151	20241204	173400	587664920	7950	7950	7950	7950	0
152	20241204	173300	587664920	7950	7950	7950	7950	836
153	20241204	173200	587664920	7950	7950	7950	7950	0
154	20241204	173100	587664920	7950	7950	7950	7950	0
155	20241204	173000	587664920	7950	7950	7950	7950	0
156	20241204	172900	587664920	7950	7950	7950	7950	0
157	20241204	172800	587664920	7950	7950	7950	7950	0
158	20241204	172700	587664920	7950	7950	7950	7950	0
159	20241204	172600	587664920	7950	7950	7950	7950	0
160	20241204	172500	587664920	7950	7950	7950	7950	0
161	20241204	172400	587664920	7950	7950	7950	7950	0
162	20241204	172300	587664920	7950	7950	7950	7950	0
163	20241204	172200	587664920	7950	7950	7950	7950	0
164	20241204	172100	587664920	7950	7950	7950	7950	0
165	20241204	172000	587664920	7950	7950	7950	7950	0
166	20241204	171900	587664920	7950	7950	7950	7950	0
167	20241204	171800	587664920	7950	7950	7950	7950	0
168	20241204	171700	587664920	7950	7950	7950	7950	0
169	20241204	171600	587664920	7950	7950	7950	7950	0
170	20241204	171500	587664920	7950	7950	7950	7950	0
171	20241204	171400	587664920	7950	7950	7950	7950	0
172	20241204	171300	587664920	7950	7950	7950	7950	0
173	20241204	171200	587664920	7950	7950	7950	7950	0
174	20241204	171100	587664920	7950	7950	7950	7950	0
175	20241204	171000	587664920	7950	7950	7950	7950	0
176	20241204	170900	587664920	7950	7950	7950	7950	0
177	20241204	170800	587664920	7950	7950	7950	7950	0
178	20241204	170700	587664920	7950	7950	7950	7950	0
179	20241204	170600	587664920	7950	7950	7950	7950	0
180	20241204	170500	587664920	7950	7950	7950	7950	0
181	20241204	170400	587664920	7950	7950	7950	7950	0
182	20241204	170300	587664920	7950	7950	7950	7950	836
183	20241204	170200	587664920	7950	7950	7950	7950	0
184	20241204	170100	587664920	7950	7950	7950	7950	0
185	20241204	170000	587664920	7950	7950	7950	7950	0
186	20241204	165900	587664920	7950	7950	7950	7950	0
187	20241204	165800	587664920	7950	7950	7950	7950	0
188	20241204	165700	587664920	7950	7950	7950	7950	0
189	20241204	165600	587664920	7950	7950	7950	7950	0
190	20241204	165500	587664920	7950	7950	7950	7950	0
191	20241204	165400	587664920	7950	7950	7950	7950	0
192	20241204	165300	587664920	7950	7950	7950	7950	0
193	20241204	165200	587664920	7950	7950	7950	7950	0
194	20241204	165100	587664920	7950	7950	7950	7950	0
195	20241204	165000	587664920	7950	7950	7950	7950	0
196	20241204	164900	587664920	7950	7950	7950	7950	0
197	20241204	164800	587664920	7950	7950	7950	7950	0
198	20241204	164700	587664920	7950	7950	7950	7950	0
199	20241204	164600	587664920	7950	7950	7950	7950	0
200	20241204	164500	587664920	7950	7950	7950	7950	0
201	20241204	164400	587664920	7950	7950	7950	7950	0
202	20241204	164300	587664920	7950	7950	7950	7950	0
203	20241204	164200	587664920	7950	7950	7950	7950	0
204	20241204	164100	587664920	7950	7950	7950	7950	0
205	20241204	164000	587664920	7950	7950	7950	7950	0
206	20241204	163900	587664920	7950	7950	7950	7950	0
207	20241204	163800	587664920	7950	7950	7950	7950	0
208	20241204	163700	587664920	7950	7950	7950	7950	0
209	20241204	163600	587664920	7950	7950	7950	7950	0
210	20241204	163500	587664920	7950	7950	7950	7950	0
211	20241204	163400	587664920	7950	7950	7950	7950	0
212	20241204	163300	587664920	7950	7950	7950	7950	836
213	20241204	163200	587664920	7950	7950	7950	7950	0
214	20241204	163100	587664920	7950	7950	7950	7950	0
215	20241204	163000	587664920	7950	7950	7950	7950	0
216	20241204	162900	587664920	7950	7950	7950	7950	0
217	20241204	162800	587664920	7950	7950	7950	7950	0
218	20241204	162700	587664920	7950	7950	7950	7950	0
219	20241204	162600	587664920	7950	7950	7950	7950	0
220	20241204	162500	587664920	7950	7950	7950	7950	0
221	20241204	162400	587664920	7950	7950	7950	7950	0
222	20241204	162300	587664920	7950	7950	7950	7950	0
223	20241204	162200	587664920	7950	7950	7950	7950	0
224	20241204	162100	587664920	7950	7950	7950	7950	0
225	20241204	162000	587664920	7950	7950	7950	7950	0
226	20241204	161900	587664920	7950	7950	7950	7950	0
227	20241204	161800	587664920	7950	7950	7950	7950	0
228	20241204	161700	587664920	7950	7950	7950	7950	0
229	20241204	161600	587664920	7950	7950	7950	7950	0
230	20241204	161500	587664920	7950	7950	7950	7950	0
231	20241204	161400	587664920	7950	7950	7950	7950	0
232	20241204	161300	587664920	7950	7950	7950	7950	0
233	20241204	161200	587664920	7950	7950	7950	7950	0
234	20241204	161100	587664920	7950	7950	7950	7950	0
235	20241204	161000	587664920	7950	7950	7950	7950	0
236	20241204	160900	587664920	7950	7950	7950	7950	0
237	20241204	160800	587664920	7950	7950	7950	7950	0
238	20241204	160700	587664920	7950	7950	7950	7950	0
239	20241204	160600	587664920	7950	7950	7950	7950	0
240	20241204	160500	587664920	7950	7950	7950	7950	0
241	20241204	160400	587664920	7950	7950	7950	7950	0
242	20241204	160300	587664920	7950	7950	7950	7950	836
243	20241204	160200	587664920	7950	7950	7950	7950	0
244	20241204	160100	587664920	7950	7950	7950	7950	0
245	20241204	160000	587664920	7950	7950	7950	7950	0
246	20241204	155900	587664920	7950	7950	7950	7950	0
247	20241204	155800	587664920	7950	7950	7950	7950	0
248	20241204	155700	587664920	7950	7950	7950	7950	0
249	20241204	155600	587664920	7950	7950	7950	7950	0
250	20241204	155500	587664920	7950	7950	7950	7950	0
251	20241204	155400	587664920	7950	7950	7950	7950	0
252	20241204	155300	587664920	7950	7950	7950	7950	0
253	20241204	155200	587664920	7950	7950	7950	7950	0
254	20241204	155100	587664920	7950	7950	7950	7950	0
255	20241204	155000	587664920	7950	7950	7950	7950	0
256	20241204	154900	587664920	7950	7950	7950	7950	0
257	20241204	154800	587664920	7950	7950	7950	7950	0
258	20241204	154700	587664920	7950	7950	7950	7950	0
259	20241204	154600	587664920	7950	7950	7950	7950	0
260	20241204	154500	587664920	7950	7950	7950	7950	0
261	20241204	154400	587664920	7950	7950	7950	7950	0
262	20241204	154300	587664920	7950	7950	7950	7950	0
263	20241204	154200	587664920	7950	7950	7950	7950	0
264	20241204	154100	587664920	7950	7950	7950	7950	0
265	20241204	154000	587664920	7950	7950	7950	7950	0
266	20241204	153900	587664920	7950	7950	7950	7950	0
267	20241204	153800	587664920	7950	7950	7950	7950	0
268	20241204	153700	587664920	7950	7950	7950	7950	0
269	20241204	153600	587664920	7950	7950	7950	7950	0
270	20241204	153500	587664920	7950	7950	7950	7950	0
271	20241204	153400	587664920	7950	7950	7950	7950	0
272	20241204	153300	587664920	7950	7950	7950	7950	836
273	20241204	153200	587664920	7950	7950	7950	7950	0
274	20241204	153100	587664920	7950	7950	7950	7950	0
275	20241204	153000	587664920	7950	7950	7950	7950	836
276	20241204	152900	581018720	7970	7970	7970	7970	0
277	20241204	152800	581018720	7970	7970	7970	7970	0
278	20241204	152700	581018720	7970	7970	7970	7970	0
279	20241204	152600	581018720	7970	7970	7970	7970	0
280	20241204	152500	581018720	7970	7970	7970	7970	0
281	20241204	152400	581018720	7970	7970	7970	7970	0
282	20241204	152300	581018720	7970	7970	7970	7970	0
283	20241204	152200	581018720	7970	7970	7970	7970	0
284	20241204	152100	581018720	7970	7970	7970	7970	0
285	20241204	152000	581018720	7970	7970	7970	7970	0
286	20241204	151900	581018720	7970	7970	7990	7970	770
287	20241204	151800	574870740	7970	7980	7980	7970	14
288	20241204	151700	574759140	7970	7970	7970	7970	426
289	20241204	151600	571363920	7970	7970	7970	7970	100
290	20241204	151500	570566920	7950	7980	7980	7950	552
291	20241204	151400	566172450	7960	7960	7960	7960	0
292	20241204	151300	566172450	7960	7960	7960	7960	0
293	20241204	151200	566172450	7960	7960	7960	7960	0
294	20241204	151100	566172450	7960	7960	7960	7960	0
295	20241204	151000	566172450	7960	7960	7960	7960	142
296	20241204	150900	565042130	7960	7960	7960	7960	10
297	20241204	150800	564962530	7960	7960	7960	7960	0
298	20241204	150700	564962530	7960	7960	7960	7960	0
299	20241204	150600	564962530	7960	7960	7960	7960	0
300	20241204	150500	564962530	7960	7960	7960	7960	112
301	20241204	150400	564071010	7960	7960	7960	7960	689
302	20241204	150300	558586570	7970	7970	7970	7970	0
303	20241204	150200	558586570	7970	7980	7980	7970	10
304	20241204	150100	558506840	7970	7970	7970	7970	0
305	20241204	150000	558506840	7970	7970	7970	7970	1
306	20241204	145900	558498870	7960	7960	7960	7960	0
307	20241204	145800	558498870	7960	7960	7970	7960	429
308	20241204	145700	555082900	7970	7970	7970	7970	0
309	20241204	145600	555082900	7970	7970	7970	7970	17
310	20241204	145500	554947410	7980	7980	7980	7980	0
311	20241204	145400	554947410	7980	7980	7980	7980	0
312	20241204	145300	554947410	7980	7980	7980	7980	0
313	20241204	145200	554947410	7980	7980	7980	7980	667
314	20241204	145100	549624750	7970	7970	7970	7970	40
315	20241204	145000	549305950	7970	7970	7970	7970	0
316	20241204	144900	549305950	7970	7970	7970	7970	100
317	20241204	144800	548508950	7970	7970	7970	7970	1
318	20241204	144700	548500980	7970	7970	7970	7970	6
319	20241204	144600	548453160	7970	7970	7970	7970	10
320	20241204	144500	548373460	7980	7980	7980	7980	5
321	20241204	144400	548333560	7960	7960	7960	7960	52
322	20241204	144300	547919640	7960	7960	7960	7960	1
323	20241204	144200	547911680	7980	7980	7980	7980	0
324	20241204	144100	547911680	7980	7980	7980	7980	0
325	20241204	144000	547911680	7980	7980	7980	7980	0
326	20241204	143900	547911680	7980	7960	7980	7960	48
327	20241204	143800	547529560	7980	7970	7980	7970	100
328	20241204	143700	546731810	7970	7970	7970	7970	0
329	20241204	143600	546731810	7970	7970	7970	7970	101
330	20241204	143500	545926840	7960	7950	7960	7950	71
331	20241204	143400	545361790	7940	7940	7940	7940	0
332	20241204	143300	545361790	7940	7940	7940	7940	0
333	20241204	143200	545361790	7940	7940	7940	7940	0
334	20241204	143100	545361790	7940	7940	7940	7940	0
335	20241204	143000	545361790	7940	7940	7940	7940	84
336	20241204	142900	544694830	7930	7940	7940	7930	119
337	20241204	142800	543750220	7930	7930	7930	7930	0
338	20241204	142700	543750220	7930	7930	7930	7930	0
339	20241204	142600	543750220	7930	7950	7950	7930	625
340	20241204	142500	538786960	7940	7940	7940	7940	0
341	20241204	142400	538786960	7940	7940	7940	7940	20
342	20241204	142300	538628160	7940	7940	7940	7940	25
343	20241204	142200	538429660	7940	7940	7940	7940	1700
344	20241204	142100	524931660	7950	7950	7950	7950	42
345	20241204	142000	524597760	7950	7950	7950	7950	0
346	20241204	141900	524597760	7950	7950	7950	7950	146
347	20241204	141800	523437060	7950	7950	7950	7950	1
348	20241204	141700	523429110	7950	7950	7950	7950	0
349	20241204	141600	523429110	7950	7950	7950	7950	146
350	20241204	141500	522268410	7950	7950	7950	7950	254
351	20241204	141400	520249110	7950	7950	7950	7950	10
352	20241204	141300	520169610	7950	7950	7950	7950	10
353	20241204	141200	520090110	7940	7940	7940	7940	25
354	20241204	141100	519891610	7950	7950	7950	7950	0
355	20241204	141000	519891610	7950	7940	7950	7940	45
356	20241204	140900	519534110	7940	7940	7940	7940	0
357	20241204	140800	519534110	7940	7940	7940	7940	0
358	20241204	140700	519534110	7940	7940	7950	7940	230
359	20241204	140600	517707270	7950	7950	7950	7950	130
360	20241204	140500	516673770	7950	7950	7950	7950	75
361	20241204	140400	516077520	7950	7950	7950	7950	25
362	20241204	140300	515878770	7960	7960	7960	7960	1
363	20241204	140200	515870810	7960	7950	7960	7950	155
364	20241204	140100	514637260	7950	7950	7950	7950	81
365	20241204	140000	513993310	7940	7940	7940	7940	0
366	20241204	135900	513993310	7940	7940	7940	7940	25
367	20241204	135800	513794810	7940	7940	7940	7940	8
368	20241204	135700	513731290	7930	7930	7930	7930	0
369	20241204	135600	513731290	7930	7930	7930	7930	25
370	20241204	135500	513533040	7930	7940	7940	7930	292
371	20241204	135400	511216300	7940	7940	7940	7940	26
372	20241204	135300	511009860	7940	7940	7940	7940	0
373	20241204	135200	511009860	7940	7940	7940	7940	19
374	20241204	135100	510859000	7940	7940	7940	7940	16
375	20241204	135000	510731960	7940	7940	7940	7940	0
376	20241204	134900	510731960	7940	7940	7940	7940	24
377	20241204	134800	510541400	7930	7930	7940	7930	226
378	20241204	134700	508749210	7940	7940	7940	7940	22
379	20241204	134600	508574530	7940	7940	7940	7940	0
380	20241204	134500	508574530	7940	7940	7940	7940	23
381	20241204	134400	508391910	7950	7950	7950	7950	23
382	20241204	134300	508209060	7940	7940	7940	7940	25
383	20241204	134200	508010560	7940	7950	7950	7940	1155
384	20241204	134100	498836550	7950	7950	7950	7950	0
385	20241204	134000	498836550	7950	7950	7950	7950	42
386	20241204	133900	498502650	7950	7950	7950	7950	0
387	20241204	133800	498502650	7950	7950	7950	7950	0
388	20241204	133700	498502650	7950	7940	7950	7940	157
389	20241204	133600	497254920	7940	7940	7940	7940	0
390	20241204	133500	497254920	7940	7940	7940	7940	25
391	20241204	133400	497056420	7940	7940	7940	7940	500
392	20241204	133300	493086420	7940	7940	7940	7940	0
393	20241204	133200	493086420	7940	7950	7950	7940	20
394	20241204	133100	492927610	7940	7940	7940	7940	0
395	20241204	133000	492927610	7940	7940	7940	7940	0
396	20241204	132900	492927610	7940	7940	7940	7940	146
397	20241204	132800	491768370	7940	7940	7940	7940	11
398	20241204	132700	491681030	7940	7950	7950	7940	1804
399	20241204	132600	477356490	7950	7960	7960	7950	1346
400	20241204	132500	466655050	7960	7960	7960	7960	0
401	20241204	132400	466655050	7960	7960	7960	7960	25
402	20241204	132300	466456050	7960	7960	7960	7960	0
403	20241204	132200	466456050	7960	7960	7960	7960	164
404	20241204	132100	465150610	7950	7950	7950	7950	35
405	20241204	132000	464872360	7950	7950	7950	7950	0
406	20241204	131900	464872360	7950	7950	7950	7950	0
407	20241204	131800	464872360	7950	7950	7950	7950	25
408	20241204	131700	464673610	7950	7950	7950	7950	0
409	20241204	131600	464673610	7950	7950	7950	7950	25
410	20241204	131500	464474860	7950	7950	7950	7950	0
411	20241204	131400	464474860	7950	7950	7950	7950	0
412	20241204	131300	464474860	7950	7950	7950	7950	25
413	20241204	131200	464276110	7950	7950	7950	7950	0
414	20241204	131100	464276110	7950	7950	7950	7950	0
415	20241204	131000	464276110	7950	8000	8000	7950	51
416	20241204	130900	463869360	8000	7960	8000	7960	103
417	20241204	130800	463048040	7960	7950	7960	7950	45
418	20241204	130700	462690090	7960	7960	7960	7960	0
419	20241204	130600	462690090	7960	7960	7960	7960	0
420	20241204	130500	462690090	7960	7960	7960	7960	7
421	20241204	130400	462634370	7960	7960	7960	7960	0
422	20241204	130300	462634370	7960	7960	7960	7960	14
423	20241204	130200	462522930	7970	7970	7970	7970	2
424	20241204	130100	462506990	8000	8000	8000	8000	0
425	20241204	130000	462506990	8000	7950	8000	7950	26
426	20241204	125900	462300240	7960	7960	7960	7960	47
427	20241204	125800	461926120	7950	7950	7950	7950	0
428	20241204	125700	461926120	7950	7950	7950	7950	195
429	20241204	125600	460375870	7950	7950	7950	7950	103
430	20241204	125500	459557020	7950	7950	7980	7950	1215
431	20241204	125400	449895880	7950	7970	7970	7950	902
432	20241204	125300	442715590	7980	7990	7990	7980	77
433	20241204	125200	442101060	7980	7990	7990	7980	2
434	20241204	125100	442085090	7990	7990	7990	7990	55
435	20241204	125000	441645640	7990	7990	7990	7990	0
436	20241204	124900	441645640	7990	8000	8000	7990	26
437	20241204	124800	441437890	7990	8010	8010	7990	24
438	20241204	124700	441245990	7990	7990	7990	7990	1
439	20241204	124600	441238000	7990	7980	7990	7980	114
440	20241204	124500	440328080	7960	7960	7960	7960	101
441	20241204	124400	439524120	7980	7980	7980	7980	64
442	20241204	124300	439013400	7960	7960	7960	7960	25
443	20241204	124200	438814400	7960	7960	7960	7960	0
444	20241204	124100	438814400	7960	7960	7960	7960	1025
445	20241204	124000	430655400	7980	7980	7980	7980	0
446	20241204	123900	430655400	7980	7980	7980	7980	1
447	20241204	123800	430647420	7980	7990	7990	7970	93
448	20241204	123700	429905520	7970	7970	7970	7970	0
449	20241204	123600	429905520	7970	7960	7970	7960	777
450	20241204	123500	423720580	7950	7950	7950	7950	45
451	20241204	123400	423362830	7950	7950	7950	7950	0
452	20241204	123300	423362830	7950	7950	7950	7950	25
453	20241204	123200	423164080	7960	7960	7960	7960	0
454	20241204	123100	423164080	7960	7960	7960	7960	11
455	20241204	123000	423076520	7960	7970	7970	7960	515
456	20241204	122900	418977110	7970	7970	7970	7970	0
457	20241204	122800	418977110	7970	7970	7970	7970	0
458	20241204	122700	418977110	7970	7970	7970	7970	61
459	20241204	122600	418490940	7970	7970	7970	7970	20
460	20241204	122500	418331540	8000	8000	8000	8000	0
461	20241204	122400	418331540	8000	7970	8000	7970	26
462	20241204	122300	418124290	7970	7970	7970	7970	0
463	20241204	122200	418124290	7970	7970	7970	7970	26
464	20241204	122100	417917070	7970	7970	7970	7970	0
465	20241204	122000	417917070	7970	7970	7970	7970	5
466	20241204	121900	417877220	7970	7970	7970	7970	35
467	20241204	121800	417598270	8010	8010	8010	8010	0
468	20241204	121700	417598270	8010	8010	8010	8010	1
469	20241204	121600	417590260	7960	7960	7960	7960	25
470	20241204	121500	417391260	7960	7960	7960	7960	0
471	20241204	121400	417391260	7960	7960	7960	7960	25
472	20241204	121300	417192260	8010	8010	8010	8010	1
473	20241204	121200	417184250	7960	7960	7960	7960	0
474	20241204	121100	417184250	7960	7960	7960	7960	25
475	20241204	121000	416985250	8010	8010	8010	8010	1
476	20241204	120900	416977240	7960	7960	7960	7960	0
477	20241204	120800	416977240	7960	7960	7960	7960	25
478	20241204	120700	416778240	8000	8000	8000	8000	0
479	20241204	120600	416778240	8000	7970	8000	7970	501
480	20241204	120500	412772190	7990	7990	7990	7990	0
481	20241204	120400	412772190	7990	7990	7990	7990	871
482	20241204	120300	405812900	7990	7950	7990	7950	26
483	20241204	120200	405606160	7950	7950	7950	7950	0
484	20241204	120100	405606160	7950	7950	7950	7950	105
485	20241204	120000	404771410	7940	7940	7940	7940	25
486	20241204	115900	404572910	7940	7940	7940	7940	33
487	20241204	115800	404310890	7940	7940	7940	7940	0
488	20241204	115700	404310890	7940	7940	7940	7940	58
489	20241204	115600	403850370	7990	7990	7990	7990	1
490	20241204	115500	403842380	7930	7930	7930	7930	26
491	20241204	115400	403636200	7930	7950	7950	7930	27
492	20241204	115300	403421940	7950	7950	7950	7950	0
493	20241204	115200	403421940	7950	7930	7950	7930	784
494	20241204	115100	397197200	7930	7930	7930	7930	0
495	20241204	115000	397197200	7930	7930	7930	7930	350
496	20241204	114900	394421700	7940	7930	7940	7930	326
497	20241204	114800	391836510	7930	7930	7930	7930	16
498	20241204	114700	391709630	7930	7930	7930	7930	35
499	20241204	114600	391432080	7930	7930	7930	7930	18
500	20241204	114500	391289340	7950	7950	7950	7950	4
501	20241204	114400	391257540	7920	7920	7920	7920	25
502	20241204	114300	391059540	7930	7930	7930	7930	25
503	20241204	114200	390861290	7960	7930	7960	7930	1101
504	20241204	114100	382130330	7930	7930	7930	7930	25
505	20241204	114000	381932080	7930	7940	7940	7930	2800
506	20241204	113900	359714640	7950	7940	7950	7940	26
507	20241204	113800	359508190	7960	7960	7960	7960	1
508	20241204	113700	359500230	7960	7960	7960	7960	125
509	20241204	113600	358505230	7960	7940	7960	7940	186
510	20241204	113500	357025170	7960	7960	7960	7960	4
511	20241204	113400	356993330	7940	7940	7940	7940	0
512	20241204	113300	356993330	7940	7960	7960	7940	28
513	20241204	113200	356770950	7940	7940	7940	7940	0
514	20241204	113100	356770950	7940	7940	7940	7940	0
515	20241204	113000	356770950	7940	7940	7940	7940	125
516	20241204	112900	355778450	7960	7960	7960	7960	1
517	20241204	112800	355770490	7940	7940	7940	7940	25
518	20241204	112700	355571990	7960	7950	7960	7940	320
519	20241204	112600	353030060	7950	7950	7950	7950	328
520	20241204	112500	350422460	7950	7950	7950	7950	226
521	20241204	112400	348625760	7960	7960	7960	7960	0
522	20241204	112300	348625760	7960	7960	7960	7960	0
523	20241204	112200	348625760	7960	7960	7960	7960	87
524	20241204	112100	347933240	7960	7960	7960	7960	3
525	20241204	112000	347909360	7950	7940	7950	7940	528
526	20241204	111900	343714150	7950	7950	7950	7950	0
527	20241204	111800	343714150	7950	7950	7950	7950	127
528	20241204	111700	342704500	7950	7950	7950	7950	42
529	20241204	111600	342370600	7970	7960	7970	7960	87
530	20241204	111500	341677220	7960	7950	7960	7950	436
531	20241204	111400	338210000	7950	7950	7950	7940	32
532	20241204	111300	337955850	7950	7950	7950	7950	3
533	20241204	111200	337932000	7940	7940	7940	7940	25
534	20241204	111100	337733500	7940	7940	7940	7940	161
535	20241204	111000	336455160	7940	7940	7940	7940	62
536	20241204	110900	335962880	7940	7940	7940	7940	25
537	20241204	110800	335764380	7950	7950	7950	7950	0
538	20241204	110700	335764380	7950	7940	7950	7940	1359
539	20241204	110600	324973910	7950	7950	7950	7950	2121
540	20241204	110500	308111960	7970	7960	7970	7960	13
541	20241204	110400	308008450	7950	7950	7950	7950	0
542	20241204	110300	308008450	7950	7970	7970	7950	58
543	20241204	110200	307547010	7970	7960	7970	7960	35
544	20241204	110100	307268400	7960	7950	7960	7950	121
545	20241204	110000	306306250	7960	7960	7960	7960	1
546	20241204	105900	306298290	7950	7950	7950	7950	0
547	20241204	105800	306298290	7950	7960	7960	7950	109
548	20241204	105700	305430900	7960	7980	7980	7960	6000
549	20241204	105600	257608760	7980	7980	7980	7980	50
550	20241204	105500	257209760	7980	7980	7980	7980	25
551	20241204	105400	257010260	7990	7990	7990	7990	0
552	20241204	105300	257010260	7990	7980	7990	7980	311
553	20241204	105200	254528370	7980	7980	7980	7980	0
554	20241204	105100	254528370	7980	7980	7980	7980	0
555	20241204	105000	254528370	7980	7980	7980	7980	0
556	20241204	104900	254528370	7980	7980	7980	7980	0
557	20241204	104800	254528370	7980	7980	7980	7980	0
558	20241204	104700	254528370	7980	7980	7980	7980	224
559	20241204	104600	252740850	7980	7970	7980	7970	397
560	20241204	104500	249576750	7970	7970	7970	7970	23
561	20241204	104400	249393440	7980	7980	7980	7980	5
562	20241204	104300	249353540	7970	7970	7970	7970	0
563	20241204	104200	249353540	7970	7970	7970	7970	0
564	20241204	104100	249353540	7970	7970	7970	7970	0
565	20241204	104000	249353540	7970	7970	7970	7970	164
566	20241204	103900	248046460	7970	7960	7970	7960	50
567	20241204	103800	247648250	7960	7950	7960	7950	222
568	20241204	103700	245881340	7950	7950	7950	7950	0
569	20241204	103600	245881340	7950	7950	7950	7950	2
570	20241204	103500	245865440	7950	7950	7950	7950	10
571	20241204	103400	245785940	7950	7950	7950	7950	17
572	20241204	103300	245650790	7950	7950	7950	7950	16
573	20241204	103200	245523590	7970	7970	7970	7970	1
574	20241204	103100	245515620	7950	7950	7950	7950	0
575	20241204	103000	245515620	7950	7950	7950	7950	0
576	20241204	102900	245515620	7950	7960	7960	7950	517
577	20241204	102800	241402850	7970	7970	7970	7970	200
578	20241204	102700	239808850	7950	7950	7950	7950	8
579	20241204	102600	239745250	7950	7960	7960	7950	101
580	20241204	102500	238941510	7970	7970	7970	7970	1
581	20241204	102400	238933540	7960	7960	7960	7960	14
582	20241204	102300	238822100	7950	7950	7950	7950	0
583	20241204	102200	238822100	7950	7950	7950	7950	77
584	20241204	102100	238209950	7940	7940	7940	7940	52
585	20241204	102000	237797070	7940	7940	7940	7940	7
586	20241204	101900	237741490	7970	7970	7970	7970	0
587	20241204	101800	237741490	7970	7970	7970	7970	1
588	20241204	101700	237733520	7950	7950	7950	7950	566
589	20241204	101600	233233820	7950	7950	7950	7950	0
590	20241204	101500	233233820	7950	7960	7960	7950	413
591	20241204	101400	229947390	7960	7960	7960	7960	0
592	20241204	101300	229947390	7960	7960	7960	7960	0
593	20241204	101200	229947390	7960	7960	7960	7960	192
594	20241204	101100	228419070	7960	7960	7960	7960	100
595	20241204	101000	227623070	7990	7990	7990	7990	0
596	20241204	100900	227623070	7990	7990	7990	7990	30
597	20241204	100800	227383370	7990	7990	7990	7990	0
598	20241204	100700	227383370	7990	7990	7990	7990	0
599	20241204	100600	227383370	7990	7990	7990	7990	0
600	20241204	100500	227383370	7990	7990	7990	7990	151
601	20241204	100400	226176880	7990	7980	7990	7980	12
602	20241204	100300	226081110	7980	7960	7980	7960	20
603	20241204	100200	225921690	7960	7960	7960	7960	120
604	20241204	100100	224966490	7950	7950	7950	7950	10
605	20241204	100000	224886990	7960	7960	7960	7960	1
606	20241204	095900	224879030	7950	7950	7950	7950	0
607	20241204	095800	224879030	7950	7960	7960	7950	673
608	20241204	095700	219528100	7980	7960	7980	7960	217
609	20241204	095600	217799600	7970	7970	7970	7970	21
610	20241204	095500	217632230	7980	7980	7980	7980	0
611	20241204	095400	217632230	7980	7980	7980	7980	0
612	20241204	095300	217632230	7980	7980	7980	7980	0
613	20241204	095200	217632230	7980	7980	7980	7980	0
614	20241204	095100	217632230	7980	7980	7980	7980	48
615	20241204	095000	217249190	7980	7980	7980	7980	1
616	20241204	094900	217241210	7950	7970	7970	7950	99
617	20241204	094800	216453360	7970	7960	7970	7960	372
618	20241204	094700	213491700	7940	7940	7940	7940	506
619	20241204	094600	209474060	7940	7940	7940	7940	1
620	20241204	094500	209466120	7920	7920	7920	7910	435
621	20241204	094400	206022920	7920	7960	7960	7920	53
622	20241204	094300	205602240	7960	7960	7960	7960	2
623	20241204	094200	205586320	7910	7930	7930	7900	374
624	20241204	094100	202629680	7910	7950	7950	7910	5906
625	20241204	094000	155797190	7960	7960	7960	7960	210
626	20241204	093900	154125590	7960	7970	7970	7960	16
627	20241204	093800	153998210	7950	7950	7950	7950	401
628	20241204	093700	150810260	7960	7960	7960	7960	0
629	20241204	093600	150810260	7960	7960	7980	7950	1607
630	20241204	093500	138023950	7980	7970	7980	7970	50
631	20241204	093400	137625440	7970	7970	7970	7970	30
632	20241204	093300	137386340	7970	7970	7970	7970	3
633	20241204	093200	137362430	7960	7960	7960	7960	0
634	20241204	093100	137362430	7960	7960	7960	7960	264
635	20241204	093000	135260990	7960	7960	7960	7960	283
636	20241204	092900	133008310	7980	8000	8000	7960	569
637	20241204	092800	128474270	8000	8000	8000	8000	22
638	20241204	092700	128298270	8000	8000	8000	8000	0
639	20241204	092600	128298270	8000	8000	8000	8000	13
640	20241204	092500	128194270	7980	7980	7980	7980	285
641	20241204	092400	125919970	8000	8000	8000	8000	0
642	20241204	092300	125919970	8000	8000	8000	8000	14
643	20241204	092200	125807970	8000	8000	8000	8000	21
644	20241204	092100	125639970	8000	7990	8000	7990	294
645	20241204	092000	123290590	7990	7990	7990	7990	11
646	20241204	091900	123202700	7990	7990	7990	7980	51
647	20241204	091800	122795280	8000	7970	8000	7970	333
648	20241204	091700	120140250	7970	7970	7970	7970	101
649	20241204	091600	119335280	7980	7990	7990	7980	1567
650	20241204	091500	106818040	8030	8030	8030	8030	4
651	20241204	091400	106785920	8000	8020	8020	8000	2087
652	20241204	091300	90081320	8040	8040	8040	8040	0
653	20241204	091200	90081320	8040	8040	8040	8040	1
654	20241204	091100	90073280	8010	8010	8010	8010	0
655	20241204	091000	90073280	8010	8020	8020	8010	118
656	20241204	090900	89128000	8040	8040	8040	8040	686
657	20241204	090800	83612560	8040	8010	8040	8010	2
658	20241204	090700	83596510	8000	8000	8000	8000	0
659	20241204	090600	83596510	8000	8010	8010	8000	325
660	20241204	090500	80996490	8000	7980	8000	7980	364
661	20241204	090400	78089650	7950	7950	7950	7950	1
662	20241204	090300	78081700	7980	7960	7980	7960	109
663	20241204	090200	77213300	7920	7970	8020	7910	4412
664	20241204	090100	42199370	7970	7970	8030	7960	3563
665	20241204	090000	13802040	7980	7980	8040	7980	1729