KissMeData/178920/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203500	1078323760	15600	15600	15600	15600	3291
3	20241205	203400	1078323760	15600	15600	15600	15600	0
4	20241205	203300	1078323760	15600	15600	15600	15600	0
5	20241205	203200	1078323760	15600	15600	15600	15600	0
6	20241205	203100	1078323760	15600	15600	15600	15600	0
7	20241205	203000	1078323760	15600	15600	15600	15600	0
8	20241205	202900	1078323760	15600	15600	15600	15600	0
9	20241205	202800	1078323760	15600	15600	15600	15600	0
10	20241205	202700	1078323760	15600	15600	15600	15600	0
11	20241205	202600	1078323760	15600	15600	15600	15600	0
12	20241205	202500	1078323760	15600	15600	15600	15600	0
13	20241205	202400	1078323760	15600	15600	15600	15600	0
14	20241205	202300	1078323760	15600	15600	15600	15600	0
15	20241205	202200	1078323760	15600	15600	15600	15600	0
16	20241205	202100	1078323760	15600	15600	15600	15600	0
17	20241205	202000	1078323760	15600	15600	15600	15600	0
18	20241205	201900	1078323760	15600	15600	15600	15600	0
19	20241205	201800	1078323760	15600	15600	15600	15600	0
20	20241205	201700	1078323760	15600	15600	15600	15600	0
21	20241205	201600	1078323760	15600	15600	15600	15600	0
22	20241205	201500	1078323760	15600	15600	15600	15600	0
23	20241205	201400	1078323760	15600	15600	15600	15600	0
24	20241205	201300	1078323760	15600	15600	15600	15600	0
25	20241205	201200	1078323760	15600	15600	15600	15600	0
26	20241205	201100	1078323760	15600	15600	15600	15600	0
27	20241205	201000	1078323760	15600	15600	15600	15600	0
28	20241205	200900	1078323760	15600	15600	15600	15600	0
29	20241205	200800	1078323760	15600	15600	15600	15600	0
30	20241205	200700	1078323760	15600	15600	15600	15600	0
31	20241205	200600	1078323760	15600	15600	15600	15600	0
32	20241205	200500	1078323760	15600	15600	15600	15600	3291
33	20241205	200400	1078323760	15600	15600	15600	15600	0
34	20241205	200300	1078323760	15600	15600	15600	15600	0
35	20241205	200200	1078323760	15600	15600	15600	15600	0
36	20241205	200100	1078323760	15600	15600	15600	15600	0
37	20241205	200000	1078323760	15600	15600	15600	15600	0
38	20241205	195900	1078323760	15600	15600	15600	15600	0
39	20241205	195800	1078323760	15600	15600	15600	15600	0
40	20241205	195700	1078323760	15600	15600	15600	15600	0
41	20241205	195600	1078323760	15600	15600	15600	15600	0
42	20241205	195500	1078323760	15600	15600	15600	15600	0
43	20241205	195400	1078323760	15600	15600	15600	15600	0
44	20241205	195300	1078323760	15600	15600	15600	15600	0
45	20241205	195200	1078323760	15600	15600	15600	15600	0
46	20241205	195100	1078323760	15600	15600	15600	15600	0
47	20241205	195000	1078323760	15600	15600	15600	15600	0
48	20241205	194900	1078323760	15600	15600	15600	15600	0
49	20241205	194800	1078323760	15600	15600	15600	15600	0
50	20241205	194700	1078323760	15600	15600	15600	15600	0
51	20241205	194600	1078323760	15600	15600	15600	15600	0
52	20241205	194500	1078323760	15600	15600	15600	15600	0
53	20241205	194400	1078323760	15600	15600	15600	15600	0
54	20241205	194300	1078323760	15600	15600	15600	15600	0
55	20241205	194200	1078323760	15600	15600	15600	15600	0
56	20241205	194100	1078323760	15600	15600	15600	15600	0
57	20241205	194000	1078323760	15600	15600	15600	15600	0
58	20241205	193900	1078323760	15600	15600	15600	15600	0
59	20241205	193800	1078323760	15600	15600	15600	15600	0
60	20241205	193700	1078323760	15600	15600	15600	15600	0
61	20241205	193600	1078323760	15600	15600	15600	15600	0
62	20241205	193500	1078323760	15600	15600	15600	15600	3291
63	20241205	193400	1078323760	15600	15600	15600	15600	0
64	20241205	193300	1078323760	15600	15600	15600	15600	0
65	20241205	193200	1078323760	15600	15600	15600	15600	0
66	20241205	193100	1078323760	15600	15600	15600	15600	0
67	20241205	193000	1078323760	15600	15600	15600	15600	0
68	20241205	192900	1078323760	15600	15600	15600	15600	0
69	20241205	192800	1078323760	15600	15600	15600	15600	0
70	20241205	192700	1078323760	15600	15600	15600	15600	0
71	20241205	192600	1078323760	15600	15600	15600	15600	0
72	20241205	192500	1078323760	15600	15600	15600	15600	0
73	20241205	192400	1078323760	15600	15600	15600	15600	0
74	20241205	192300	1078323760	15600	15600	15600	15600	0
75	20241205	192200	1078323760	15600	15600	15600	15600	0
76	20241205	192100	1078323760	15600	15600	15600	15600	0
77	20241205	192000	1078323760	15600	15600	15600	15600	0
78	20241205	191900	1078323760	15600	15600	15600	15600	0
79	20241205	191800	1078323760	15600	15600	15600	15600	0
80	20241205	191700	1078323760	15600	15600	15600	15600	0
81	20241205	191600	1078323760	15600	15600	15600	15600	0
82	20241205	191500	1078323760	15600	15600	15600	15600	0
83	20241205	191400	1078323760	15600	15600	15600	15600	0
84	20241205	191300	1078323760	15600	15600	15600	15600	0
85	20241205	191200	1078323760	15600	15600	15600	15600	0
86	20241205	191100	1078323760	15600	15600	15600	15600	0
87	20241205	191000	1078323760	15600	15600	15600	15600	0
88	20241205	190900	1078323760	15600	15600	15600	15600	0
89	20241205	190800	1078323760	15600	15600	15600	15600	0
90	20241205	190700	1078323760	15600	15600	15600	15600	0
91	20241205	190600	1078323760	15600	15600	15600	15600	0
92	20241205	190500	1078323760	15600	15600	15600	15600	3291
93	20241205	190400	1078323760	15600	15600	15600	15600	0
94	20241205	190300	1078323760	15600	15600	15600	15600	0
95	20241205	190200	1078323760	15600	15600	15600	15600	0
96	20241205	190100	1078323760	15600	15600	15600	15600	0
97	20241205	190000	1078323760	15600	15600	15600	15600	0
98	20241205	185900	1078323760	15600	15600	15600	15600	0
99	20241205	185800	1078323760	15600	15600	15600	15600	0
100	20241205	185700	1078323760	15600	15600	15600	15600	0
101	20241205	185600	1078323760	15600	15600	15600	15600	0
102	20241205	185500	1078323760	15600	15600	15600	15600	0
103	20241205	185400	1078323760	15600	15600	15600	15600	0
104	20241205	185300	1078323760	15600	15600	15600	15600	0
105	20241205	185200	1078323760	15600	15600	15600	15600	0
106	20241205	185100	1078323760	15600	15600	15600	15600	0
107	20241205	185000	1078323760	15600	15600	15600	15600	0
108	20241205	184900	1078323760	15600	15600	15600	15600	0
109	20241205	184800	1078323760	15600	15600	15600	15600	0
110	20241205	184700	1078323760	15600	15600	15600	15600	0
111	20241205	184600	1078323760	15600	15600	15600	15600	0
112	20241205	184500	1078323760	15600	15600	15600	15600	0
113	20241205	184400	1078323760	15600	15600	15600	15600	0
114	20241205	184300	1078323760	15600	15600	15600	15600	0
115	20241205	184200	1078323760	15600	15600	15600	15600	0
116	20241205	184100	1078323760	15600	15600	15600	15600	0
117	20241205	184000	1078323760	15600	15600	15600	15600	0
118	20241205	183900	1078323760	15600	15600	15600	15600	0
119	20241205	183800	1078323760	15600	15600	15600	15600	0
120	20241205	183700	1078323760	15600	15600	15600	15600	0
121	20241205	183600	1078323760	15600	15600	15600	15600	0
122	20241205	183500	1078323760	15600	15600	15600	15600	3291
123	20241205	183400	1078323760	15600	15600	15600	15600	0
124	20241205	183300	1078323760	15600	15600	15600	15600	0
125	20241205	183200	1078323760	15600	15600	15600	15600	0
126	20241205	183100	1078323760	15600	15600	15600	15600	0
127	20241205	183000	1078323760	15600	15600	15600	15600	0
128	20241205	182900	1078323760	15600	15600	15600	15600	0
129	20241205	182800	1078323760	15600	15600	15600	15600	0
130	20241205	182700	1078323760	15600	15600	15600	15600	0
131	20241205	182600	1078323760	15600	15600	15600	15600	0
132	20241205	182500	1078323760	15600	15600	15600	15600	0
133	20241205	182400	1078323760	15600	15600	15600	15600	0
134	20241205	182300	1078323760	15600	15600	15600	15600	0
135	20241205	182200	1078323760	15600	15600	15600	15600	0
136	20241205	182100	1078323760	15600	15600	15600	15600	0
137	20241205	182000	1078323760	15600	15600	15600	15600	0
138	20241205	181900	1078323760	15600	15600	15600	15600	0
139	20241205	181800	1078323760	15600	15600	15600	15600	0
140	20241205	181700	1078323760	15600	15600	15600	15600	0
141	20241205	181600	1078323760	15600	15600	15600	15600	0
142	20241205	181500	1078323760	15600	15600	15600	15600	0
143	20241205	181400	1078323760	15600	15600	15600	15600	0
144	20241205	181300	1078323760	15600	15600	15600	15600	0
145	20241205	181200	1078323760	15600	15600	15600	15600	0
146	20241205	181100	1078323760	15600	15600	15600	15600	0
147	20241205	181000	1078323760	15600	15600	15600	15600	0
148	20241205	180900	1078323760	15600	15600	15600	15600	0
149	20241205	180800	1078323760	15600	15600	15600	15600	0
150	20241205	180700	1078323760	15600	15600	15600	15600	0
151	20241205	180600	1078323760	15600	15600	15600	15600	0
152	20241205	180500	1078323760	15600	15600	15600	15600	3291
153	20241205	180400	1078323760	15600	15600	15600	15600	0
154	20241205	180300	1078323760	15600	15600	15600	15600	0
155	20241205	180200	1078323760	15600	15600	15600	15600	0
156	20241205	180100	1078323760	15600	15600	15600	15600	0
157	20241205	180000	1078323760	15600	15600	15600	15600	0
158	20241205	175900	1078323760	15600	15600	15600	15600	0
159	20241205	175800	1078323760	15600	15600	15600	15600	0
160	20241205	175700	1078323760	15600	15600	15600	15600	0
161	20241205	175600	1078323760	15600	15600	15600	15600	0
162	20241205	175500	1078323760	15600	15600	15600	15600	0
163	20241205	175400	1078323760	15600	15600	15600	15600	0
164	20241205	175300	1078323760	15600	15600	15600	15600	0
165	20241205	175200	1078323760	15600	15600	15600	15600	0
166	20241205	175100	1078323760	15600	15600	15600	15600	0
167	20241205	175000	1078323760	15600	15600	15600	15600	0
168	20241205	174900	1078323760	15600	15600	15600	15600	0
169	20241205	174800	1078323760	15600	15600	15600	15600	0
170	20241205	174700	1078323760	15600	15600	15600	15600	0
171	20241205	174600	1078323760	15600	15600	15600	15600	0
172	20241205	174500	1078323760	15600	15600	15600	15600	0
173	20241205	174400	1078323760	15600	15600	15600	15600	0
174	20241205	174300	1078323760	15600	15600	15600	15600	0
175	20241205	174200	1078323760	15600	15600	15600	15600	0
176	20241205	174100	1078323760	15600	15600	15600	15600	0
177	20241205	174000	1078323760	15600	15600	15600	15600	0
178	20241205	173900	1078323760	15600	15600	15600	15600	0
179	20241205	173800	1078323760	15600	15600	15600	15600	0
180	20241205	173700	1078323760	15600	15600	15600	15600	0
181	20241205	173600	1078323760	15600	15600	15600	15600	0
182	20241205	173500	1078323760	15600	15600	15600	15600	3291
183	20241205	173400	1078323760	15600	15600	15600	15600	0
184	20241205	173300	1078323760	15600	15600	15600	15600	0
185	20241205	173200	1078323760	15600	15600	15600	15600	0
186	20241205	173100	1078323760	15600	15600	15600	15600	0
187	20241205	173000	1078323760	15600	15600	15600	15600	0
188	20241205	172900	1078323760	15600	15600	15600	15600	0
189	20241205	172800	1078323760	15600	15600	15600	15600	0
190	20241205	172700	1078323760	15600	15600	15600	15600	0
191	20241205	172600	1078323760	15600	15600	15600	15600	0
192	20241205	172500	1078323760	15600	15600	15600	15600	0
193	20241205	172400	1078323760	15600	15600	15600	15600	0
194	20241205	172300	1078323760	15600	15600	15600	15600	0
195	20241205	172200	1078323760	15600	15600	15600	15600	0
196	20241205	172100	1078323760	15600	15600	15600	15600	0
197	20241205	172000	1078323760	15600	15600	15600	15600	0
198	20241205	171900	1078323760	15600	15600	15600	15600	0
199	20241205	171800	1078323760	15600	15600	15600	15600	0
200	20241205	171700	1078323760	15600	15600	15600	15600	0
201	20241205	171600	1078323760	15600	15600	15600	15600	0
202	20241205	171500	1078323760	15600	15600	15600	15600	0
203	20241205	171400	1078323760	15600	15600	15600	15600	0
204	20241205	171300	1078323760	15600	15600	15600	15600	0
205	20241205	171200	1078323760	15600	15600	15600	15600	0
206	20241205	171100	1078323760	15600	15600	15600	15600	0
207	20241205	171000	1078323760	15600	15600	15600	15600	0
208	20241205	170900	1078323760	15600	15600	15600	15600	0
209	20241205	170800	1078323760	15600	15600	15600	15600	0
210	20241205	170700	1078323760	15600	15600	15600	15600	0
211	20241205	170600	1078323760	15600	15600	15600	15600	0
212	20241205	170500	1078323760	15600	15600	15600	15600	3291
213	20241205	170400	1078323760	15600	15600	15600	15600	0
214	20241205	170300	1078323760	15600	15600	15600	15600	0
215	20241205	170200	1078323760	15600	15600	15600	15600	0
216	20241205	170100	1078323760	15600	15600	15600	15600	0
217	20241205	170000	1078323760	15600	15600	15600	15600	0
218	20241205	165900	1078323760	15600	15600	15600	15600	0
219	20241205	165800	1078323760	15600	15600	15600	15600	0
220	20241205	165700	1078323760	15600	15600	15600	15600	0
221	20241205	165600	1078323760	15600	15600	15600	15600	0
222	20241205	165500	1078323760	15600	15600	15600	15600	0
223	20241205	165400	1078323760	15600	15600	15600	15600	0
224	20241205	165300	1078323760	15600	15600	15600	15600	0
225	20241205	165200	1078323760	15600	15600	15600	15600	0
226	20241205	165100	1078323760	15600	15600	15600	15600	0
227	20241205	165000	1078323760	15600	15600	15600	15600	0
228	20241205	164900	1078323760	15600	15600	15600	15600	0
229	20241205	164800	1078323760	15600	15600	15600	15600	0
230	20241205	164700	1078323760	15600	15600	15600	15600	0
231	20241205	164600	1078323760	15600	15600	15600	15600	0
232	20241205	164500	1078323760	15600	15600	15600	15600	0
233	20241205	164400	1078323760	15600	15600	15600	15600	0
234	20241205	164300	1078323760	15600	15600	15600	15600	0
235	20241205	164200	1078323760	15600	15600	15600	15600	0
236	20241205	164100	1078323760	15600	15600	15600	15600	0
237	20241205	164000	1078323760	15600	15600	15600	15600	0
238	20241205	163900	1078323760	15600	15600	15600	15600	0
239	20241205	163800	1078323760	15600	15600	15600	15600	0
240	20241205	163700	1078323760	15600	15600	15600	15600	0
241	20241205	163600	1078323760	15600	15600	15600	15600	0
242	20241205	163500	1078323760	15600	15600	15600	15600	3291
243	20241205	163400	1078323760	15600	15600	15600	15600	0
244	20241205	163300	1078323760	15600	15600	15600	15600	0
245	20241205	163200	1078323760	15600	15600	15600	15600	0
246	20241205	163100	1078323760	15600	15600	15600	15600	0
247	20241205	163000	1078323760	15600	15600	15600	15600	0
248	20241205	162900	1078323760	15600	15600	15600	15600	0
249	20241205	162800	1078323760	15600	15600	15600	15600	0
250	20241205	162700	1078323760	15600	15600	15600	15600	0
251	20241205	162600	1078323760	15600	15600	15600	15600	0
252	20241205	162500	1078323760	15600	15600	15600	15600	0
253	20241205	162400	1078323760	15600	15600	15600	15600	0
254	20241205	162300	1078323760	15600	15600	15600	15600	0
255	20241205	162200	1078323760	15600	15600	15600	15600	0
256	20241205	162100	1078323760	15600	15600	15600	15600	0
257	20241205	162000	1078323760	15600	15600	15600	15600	0
258	20241205	161900	1078323760	15600	15600	15600	15600	0
259	20241205	161800	1078323760	15600	15600	15600	15600	0
260	20241205	161700	1078323760	15600	15600	15600	15600	0
261	20241205	161600	1078323760	15600	15600	15600	15600	0
262	20241205	161500	1078323760	15600	15600	15600	15600	0
263	20241205	161400	1078323760	15600	15600	15600	15600	0
264	20241205	161300	1078323760	15600	15600	15600	15600	0
265	20241205	161200	1078323760	15600	15600	15600	15600	0
266	20241205	161100	1078323760	15600	15600	15600	15600	0
267	20241205	161000	1078323760	15600	15600	15600	15600	0
268	20241205	160900	1078323760	15600	15600	15600	15600	0
269	20241205	160800	1078323760	15600	15600	15600	15600	0
270	20241205	160700	1078323760	15600	15600	15600	15600	0
271	20241205	160600	1078323760	15600	15600	15600	15600	0
272	20241205	160500	1078323760	15600	15600	15600	15600	3291
273	20241205	160400	1078323760	15600	15600	15600	15600	0
274	20241205	160300	1078323760	15600	15600	15600	15600	0
275	20241205	160200	1078323760	15600	15600	15600	15600	0
276	20241205	160100	1078323760	15600	15600	15600	15600	0
277	20241205	160000	1078323760	15600	15600	15600	15600	0
278	20241205	155900	1078323760	15600	15600	15600	15600	0
279	20241205	155800	1078323760	15600	15600	15600	15600	0
280	20241205	155700	1078323760	15600	15600	15600	15600	0
281	20241205	155600	1078323760	15600	15600	15600	15600	0
282	20241205	155500	1078323760	15600	15600	15600	15600	0
283	20241205	155400	1078323760	15600	15600	15600	15600	0
284	20241205	155300	1078323760	15600	15600	15600	15600	0
285	20241205	155200	1078323760	15600	15600	15600	15600	0
286	20241205	155100	1078323760	15600	15600	15600	15600	0
287	20241205	155000	1078323760	15600	15600	15600	15600	0
288	20241205	154900	1078323760	15600	15600	15600	15600	0
289	20241205	154800	1078323760	15600	15600	15600	15600	0
290	20241205	154700	1078323760	15600	15600	15600	15600	0
291	20241205	154600	1078323760	15600	15600	15600	15600	0
292	20241205	154500	1078323760	15600	15600	15600	15600	0
293	20241205	154400	1078323760	15600	15600	15600	15600	0
294	20241205	154300	1078323760	15600	15600	15600	15600	0
295	20241205	154200	1078323760	15600	15600	15600	15600	0
296	20241205	154100	1078323760	15600	15600	15600	15600	0
297	20241205	154000	1078323760	15600	15600	15600	15600	0
298	20241205	153900	1078323760	15600	15600	15600	15600	0
299	20241205	153800	1078323760	15600	15600	15600	15600	0
300	20241205	153700	1078323760	15600	15600	15600	15600	0
301	20241205	153600	1078323760	15600	15600	15600	15600	0
302	20241205	153500	1078323760	15600	15600	15600	15600	3291
303	20241205	153400	1078323760	15600	15600	15600	15600	0
304	20241205	153300	1078323760	15600	15600	15600	15600	0
305	20241205	153200	1078323760	15600	15600	15600	15600	0
306	20241205	153100	1078323760	15600	15600	15600	15600	0
307	20241205	153000	1078323760	15600	15600	15600	15600	3291
308	20241205	152900	1026984160	15610	15610	15610	15610	0
309	20241205	152800	1026984160	15610	15610	15610	15610	0
310	20241205	152700	1026984160	15610	15610	15610	15610	0
311	20241205	152600	1026984160	15610	15610	15610	15610	0
312	20241205	152500	1026984160	15610	15610	15610	15610	0
313	20241205	152400	1026984160	15610	15610	15610	15610	0
314	20241205	152300	1026984160	15610	15610	15610	15610	0
315	20241205	152200	1026984160	15610	15610	15610	15610	0
316	20241205	152100	1026984160	15610	15610	15610	15610	0
317	20241205	152000	1026984160	15610	15610	15610	15610	0
318	20241205	151900	1026984160	15610	15650	15650	15610	99
319	20241205	151800	1025435150	15610	15630	15640	15600	441
320	20241205	151700	1018549230	15640	15630	15640	15630	58
321	20241205	151600	1017642120	15640	15630	15640	15630	22
322	20241205	151500	1017298060	15640	15630	15640	15630	10
323	20241205	151400	1017141670	15630	15640	15640	15630	17
324	20241205	151300	1016875890	15640	15630	15640	15630	33
325	20241205	151200	1016359970	15630	15640	15640	15630	32
326	20241205	151100	1015859670	15640	15640	15640	15640	7
327	20241205	151000	1015750190	15640	15630	15640	15630	137
328	20241205	150900	1013608510	15640	15630	15640	15630	280
329	20241205	150800	1009231590	15630	15630	15630	15630	35
330	20241205	150700	1008684540	15630	15630	15630	15630	4
331	20241205	150600	1008622020	15640	15640	15640	15640	6
332	20241205	150500	1008528180	15640	15640	15640	15640	35
333	20241205	150400	1007980780	15590	15600	15600	15590	20
334	20241205	150300	1007668830	15650	15650	15650	15650	7
335	20241205	150200	1007559280	15640	15620	15640	15610	718
336	20241205	150100	996339520	15610	15610	15610	15550	922
337	20241205	150000	981990080	15610	15560	15610	15560	134
338	20241205	145900	979903890	15560	15610	15610	15560	103
339	20241205	145800	978300760	15620	15620	15620	15620	7
340	20241205	145700	978191420	15630	15570	15630	15570	75
341	20241205	145600	977022650	15570	15570	15620	15570	258
342	20241205	145500	973003700	15570	15560	15570	15550	173
343	20241205	145400	970312170	15540	15540	15540	15540	1
344	20241205	145300	970296630	15560	15560	15560	15550	206
345	20241205	145200	967093240	15560	15570	15570	15560	8
346	20241205	145100	966968690	15550	15580	15600	15550	3145
347	20241205	145000	918016860	15580	15580	15590	15570	162
348	20241205	144900	915493750	15580	15580	15580	15570	78
349	20241205	144800	914279070	15610	15570	15610	15570	8
350	20241205	144700	914154230	15610	15570	15620	15570	151
351	20241205	144600	911801560	15570	15590	15590	15570	574
352	20241205	144500	902858640	15580	15590	15640	15580	292
353	20241205	144400	898307790	15580	15580	15590	15580	62
354	20241205	144300	897341620	15590	15590	15590	15580	67
355	20241205	144200	896297640	15610	15610	15610	15610	6
356	20241205	144100	896203980	15620	15590	15620	15590	78
357	20241205	144000	894987450	15600	15610	15620	15600	76
358	20241205	143900	893801200	15600	15590	15600	15590	95
359	20241205	143800	892319750	15600	15600	15610	15600	241
360	20241205	143700	888559980	15610	15620	15620	15600	187
361	20241205	143600	885641770	15600	15620	15620	15600	113
362	20241205	143500	883877910	15620	15610	15620	15610	72
363	20241205	143400	882753830	15610	15620	15620	15610	29
364	20241205	143300	882300910	15630	15630	15630	15630	7
365	20241205	143200	882191500	15620	15620	15640	15610	123
366	20241205	143100	880270170	15610	15610	15610	15610	149
367	20241205	143000	877944280	15630	15610	15630	15610	158
368	20241205	142900	875476970	15610	15610	15620	15610	47
369	20241205	142800	874743220	15640	15620	15640	15620	124
370	20241205	142700	872805920	15650	15650	15650	15650	7
371	20241205	142600	872696370	15660	15620	15660	15620	79
372	20241205	142500	871461670	15660	15640	15660	15620	143
373	20241205	142400	869226560	15650	15650	15650	15620	121
374	20241205	142300	867334420	15650	15650	15660	15650	63
375	20241205	142200	866348400	15630	15660	15660	15630	68
376	20241205	142100	865285350	15670	15640	15670	15640	78
377	20241205	142000	864064740	15690	15640	15690	15640	85
378	20241205	141900	862734190	15680	15660	15680	15640	151
379	20241205	141800	860369940	15680	15650	15680	15650	53
380	20241205	141700	859540070	15660	15660	15690	15660	78
381	20241205	141600	858318110	15660	15690	15700	15660	49
382	20241205	141500	857549270	15700	15650	15700	15650	118
383	20241205	141400	855701670	15710	15650	15710	15650	25
384	20241205	141300	855308980	15710	15690	15710	15650	204
385	20241205	141200	852110390	15650	15650	15650	15650	39
386	20241205	141100	851500040	15700	15700	15700	15660	88
387	20241205	141000	850120920	15720	15720	15720	15720	21
388	20241205	140900	849790800	15650	15720	15720	15650	93
389	20241205	140800	848334860	15720	15710	15730	15690	178
390	20241205	140700	845539510	15710	15720	15720	15640	838
391	20241205	140600	832406960	15710	15710	15720	15710	182
392	20241205	140500	829547590	15710	15700	15710	15700	239
393	20241205	140400	825794800	15720	15720	15720	15720	33
394	20241205	140300	825276040	15700	15640	15740	15640	737
395	20241205	140200	813708140	15630	15650	15650	15620	127
396	20241205	140100	811721780	15670	15630	15670	15630	91
397	20241205	140000	810298330	15660	15640	15670	15640	168
398	20241205	135900	807669050	15680	15690	15690	15640	98
399	20241205	135800	806133490	15650	15690	15690	15650	68
400	20241205	135700	805069010	15700	15700	15700	15700	7
401	20241205	135600	804959110	15700	15640	15700	15640	115
402	20241205	135500	803159490	15730	15680	15730	15680	24
403	20241205	135400	802782690	15680	15670	15680	15630	209
404	20241205	135300	799509470	15670	15670	15670	15670	126
405	20241205	135200	797535050	15670	15640	15670	15610	355
406	20241205	135100	791983680	15640	15620	15640	15620	75
407	20241205	135000	790811430	15630	15630	15630	15600	154
408	20241205	134900	788406800	15630	15630	15630	15630	1
409	20241205	134800	788391170	15640	15620	15640	15620	203
410	20241205	134700	785219750	15630	15630	15630	15630	10
411	20241205	134600	785063450	15630	15620	15640	15620	140
412	20241205	134500	782876130	15640	15620	15650	15620	35
413	20241205	134400	782328620	15610	15620	15640	15610	215
414	20241205	134300	778970710	15620	15610	15620	15590	99
415	20241205	134200	777425910	15620	15590	15620	15590	106
416	20241205	134100	775772080	15630	15630	15630	15600	53
417	20241205	134000	774944160	15630	15640	15640	15580	212
418	20241205	133900	771635240	15640	15640	15640	15640	0
419	20241205	133800	771635240	15640	15620	15640	15580	155
420	20241205	133700	769216800	15590	15620	15620	15590	117
421	20241205	133600	767391870	15620	15610	15620	15600	110
422	20241205	133500	765675000	15620	15620	15620	15600	98
423	20241205	133400	764145440	15620	15640	15640	15620	20
424	20241205	133300	763832900	15610	15640	15640	15610	117
425	20241205	133200	762006050	15640	15620	15640	15620	101
426	20241205	133100	760427900	15600	15630	15640	15600	120
427	20241205	133000	758553970	15600	15620	15630	15600	115
428	20241205	132900	756758250	15630	15600	15630	15600	79
429	20241205	132800	755525280	15630	15620	15630	15620	72
430	20241205	132700	754400470	15630	15630	15640	15610	402
431	20241205	132600	748118000	15620	15610	15620	15600	125
432	20241205	132500	746166840	15620	15600	15620	15600	81
433	20241205	132400	744902820	15620	15620	15630	15610	94
434	20241205	132300	743434990	15610	15620	15620	15610	95
435	20241205	132200	741951430	15630	15630	15630	15630	7
436	20241205	132100	741842020	15620	15620	15660	15620	213
437	20241205	132000	738508970	15620	15600	15620	15600	141
438	20241205	131900	736308080	15610	15600	15610	15600	93
439	20241205	131800	734856830	15580	15610	15610	15580	98
440	20241205	131700	733329180	15620	15590	15620	15590	45
441	20241205	131600	732627420	15620	15590	15620	15590	254
442	20241205	131500	728664520	15610	15600	15610	15600	20
443	20241205	131400	728352480	15600	15600	15600	15600	90
444	20241205	131300	726948480	15620	15620	15620	15620	12
445	20241205	131200	726761040	15590	15580	15590	15580	146
446	20241205	131100	724485810	15600	15620	15620	15570	67
447	20241205	131000	723441480	15610	15600	15620	15570	172
448	20241205	130900	720759260	15620	15610	15620	15610	66
449	20241205	130800	719728440	15610	15600	15610	15580	231
450	20241205	130700	716124640	15610	15610	15610	15610	1
451	20241205	130600	716109030	15610	15590	15610	15590	121
452	20241205	130500	714221460	15600	15610	15620	15600	114
453	20241205	130400	712442380	15600	15610	15610	15600	106
454	20241205	130300	710788110	15620	15630	15630	15620	13
455	20241205	130200	710584980	15610	15610	15630	15610	102
456	20241205	130100	708992400	15600	15620	15650	15600	1695
457	20241205	130000	682543810	15620	15600	15620	15600	238
458	20241205	125900	678829530	15620	15590	15620	15590	336
459	20241205	125800	673583890	15580	15600	15600	15580	49
460	20241205	125700	672820270	15600	15590	15600	15590	69
461	20241205	125600	671744480	15610	15610	15620	15610	45
462	20241205	125500	671041760	15580	15610	15610	15580	217
463	20241205	125400	667658210	15610	15610	15610	15610	0
464	20241205	125300	667658210	15610	15610	15610	15590	180
465	20241205	125200	664850570	15610	15610	15610	15610	13
466	20241205	125100	664647640	15620	15630	15650	15620	85
467	20241205	125000	663319110	15630	15580	15640	15580	744
468	20241205	124900	651690580	15610	15580	15610	15570	127
469	20241205	124800	649711720	15610	15590	15610	15590	64
470	20241205	124700	648713710	15600	15570	15600	15570	202
471	20241205	124600	645565700	15600	15600	15600	15600	7
472	20241205	124500	645456500	15570	15610	15610	15570	208
473	20241205	124400	642215100	15610	15610	15610	15610	0
474	20241205	124300	642215100	15610	15580	15620	15570	114
475	20241205	124200	640438450	15610	15600	15610	15570	232
476	20241205	124100	636821520	15610	15610	15610	15580	81
477	20241205	124000	635558940	15600	15600	15600	15600	17
478	20241205	123900	635293740	15630	15590	15630	15570	1320
479	20241205	123800	614722250	15610	15610	15620	15610	93
480	20241205	123700	613270400	15610	15600	15610	15600	72
481	20241205	123600	612147040	15620	15600	15620	15580	151
482	20241205	123500	609792470	15620	15610	15620	15610	110
483	20241205	123400	608075080	15610	15610	15610	15590	113
484	20241205	123300	606312900	15610	15590	15610	15590	129
485	20241205	123200	604300540	15610	15610	15610	15600	96
486	20241205	123100	602802590	15600	15580	15600	15580	108
487	20241205	123000	601118420	15610	15610	15610	15590	84
488	20241205	122900	599808360	15610	15600	15610	15580	161
489	20241205	122800	597298290	15600	15600	15600	15590	73
490	20241205	122700	596159790	15610	15610	15610	15610	8
491	20241205	122600	596034910	15620	15610	15620	15580	152
492	20241205	122500	593664500	15620	15620	15620	15620	10
493	20241205	122400	593508300	15630	15580	15630	15580	96
494	20241205	122300	592011340	15610	15600	15610	15580	124
495	20241205	122200	590078200	15620	15600	15620	15600	231
496	20241205	122100	586473830	15610	15600	15610	15600	65
497	20241205	122000	585459730	15610	15590	15610	15590	188
498	20241205	121900	582528210	15600	15600	15600	15590	79
499	20241205	121800	581296370	15600	15590	15600	15590	135
500	20241205	121700	579191530	15590	15600	15610	15590	175
501	20241205	121600	576461960	15610	15610	15610	15600	9
502	20241205	121500	576321480	15600	15600	15630	15600	149
503	20241205	121400	573996110	15600	15600	15610	15600	20
504	20241205	121300	573684030	15620	15620	15630	15600	175
505	20241205	121200	570952340	15640	15640	15640	15640	0
506	20241205	121100	570952340	15640	15600	15640	15600	161
507	20241205	121000	568439220	15620	15590	15620	15580	171
508	20241205	120900	565771400	15590	15600	15600	15590	121
509	20241205	120800	563884470	15610	15610	15610	15610	7
510	20241205	120700	563775200	15610	15590	15610	15590	181
511	20241205	120600	560951930	15590	15600	15610	15590	70
512	20241205	120500	559860230	15610	15600	15610	15600	124
513	20241205	120400	557925230	15610	15600	15610	15600	103
514	20241205	120300	556318170	15600	15600	15610	15570	166
515	20241205	120200	553730010	15610	15580	15610	15580	35
516	20241205	120100	553184440	15600	15590	15600	15570	210
517	20241205	120000	549912000	15590	15580	15600	15580	41
518	20241205	115900	549272700	15590	15580	15590	15580	81
519	20241205	115800	548010540	15590	15610	15610	15590	87
520	20241205	115700	546653400	15610	15610	15610	15580	60
521	20241205	115600	545718120	15620	15590	15620	15570	279
522	20241205	115500	541366980	15570	15600	15600	15570	18
523	20241205	115400	541086300	15610	15600	15610	15570	179
524	20241205	115300	538296250	15570	15600	15600	15570	9
525	20241205	115200	538156000	15600	15610	15610	15580	170
526	20241205	115100	535505570	15610	15580	15610	15580	155
527	20241205	115000	533088720	15610	15590	15610	15580	230
528	20241205	114900	529503850	15580	15590	15590	15580	33
529	20241205	114800	528989430	15600	15600	15610	15580	167
530	20241205	114700	526384910	15610	15600	15610	15600	94
531	20241205	114600	524918020	15610	15620	15620	15610	73
532	20241205	114500	523778130	15620	15610	15620	15610	74
533	20241205	114400	522622680	15620	15630	15640	15610	102
534	20241205	114300	521029360	15630	15620	15630	15610	57
535	20241205	114200	520139060	15640	15610	15640	15610	169
536	20241205	114100	517498470	15620	15620	15640	15610	153
537	20241205	114000	515108000	15620	15620	15620	15610	155
538	20241205	113900	512687850	15630	15620	15640	15620	13
539	20241205	113800	512484620	15610	15610	15650	15610	75
540	20241205	113700	511313100	15610	15650	15660	15590	214
541	20241205	113600	507967590	15650	15590	15650	15590	15
542	20241205	113500	507733140	15590	15600	15670	15590	167
543	20241205	113400	505125740	15600	15610	15640	15600	218
544	20241205	113300	501721060	15570	15590	15610	15570	135
545	20241205	113200	499617530	15590	15580	15590	15570	120
546	20241205	113100	497747770	15580	15590	15600	15580	146
547	20241205	113000	495471300	15600	15600	15600	15580	123
548	20241205	112900	493553500	15580	15580	15600	15580	180
549	20241205	112800	490748250	15580	15570	15590	15570	52
550	20241205	112700	489938420	15570	15600	15610	15570	126
551	20241205	112600	487974970	15600	15590	15620	15590	181
552	20241205	112500	485152660	15570	15590	15590	15570	176
553	20241205	112400	482410990	15580	15580	15580	15580	20
554	20241205	112300	482099390	15580	15610	15620	15580	254
555	20241205	112200	478140290	15590	15640	15640	15590	82
556	20241205	112100	476859920	15630	15600	15640	15600	182
557	20241205	112000	474016200	15630	15620	15630	15590	126
558	20241205	111900	472048170	15620	15620	15640	15620	123
559	20241205	111800	470126690	15640	15640	15640	15630	253
560	20241205	111700	466170890	15630	15610	15650	15610	285
561	20241205	111600	461717680	15610	15640	15640	15610	133
562	20241205	111500	459640300	15640	15640	15640	15640	2
563	20241205	111400	459609020	15650	15650	15650	15630	132
564	20241205	111300	457544780	15670	15670	15670	15630	191
565	20241205	111200	454553370	15670	15640	15670	15640	433
566	20241205	111100	447774390	15650	15650	15650	15650	1
567	20241205	111000	447758740	15650	15620	15650	15600	185
568	20241205	110900	444868900	15580	15620	15630	15580	102
569	20241205	110800	443277060	15620	15610	15620	15580	179
570	20241205	110700	440484510	15610	15610	15610	15610	0
571	20241205	110600	440484510	15610	15570	15620	15570	383
572	20241205	110500	434511370	15610	15570	15610	15570	2
573	20241205	110400	434480190	15610	15590	15610	15580	173
574	20241205	110300	431782980	15610	15580	15610	15580	50
575	20241205	110200	431003650	15570	15570	15610	15570	72
576	20241205	110100	429882290	15620	15620	15620	15620	1
577	20241205	110000	429866670	15630	15570	15630	15570	388
578	20241205	105900	423816750	15570	15570	15570	15570	2
579	20241205	105800	423785610	15570	15600	15600	15570	59
580	20241205	105700	422866420	15580	15580	15580	15580	39
581	20241205	105600	422258800	15620	15570	15620	15570	3
582	20241205	105500	422211990	15630	15570	15630	15570	248
583	20241205	105400	418346660	15570	15570	15570	15570	61
584	20241205	105300	417396890	15570	15590	15590	15570	123
585	20241205	105200	415481740	15590	15570	15600	15570	209
586	20241205	105100	412225990	15580	15580	15600	15570	54
587	20241205	105000	411384760	15570	15580	15580	15570	55
588	20241205	104900	410528250	15620	15580	15630	15570	80
589	20241205	104800	409280920	15630	15630	15630	15630	0
590	20241205	104700	409280920	15630	15590	15640	15580	515
591	20241205	104600	401247550	15580	15580	15580	15580	9
592	20241205	104500	401107330	15580	15590	15590	15580	57
593	20241205	104400	400219160	15610	15610	15610	15600	172
594	20241205	104300	397535610	15610	15600	15610	15600	155
595	20241205	104200	395116690	15600	15610	15610	15600	22
596	20241205	104100	394773290	15600	15600	15600	15600	194
597	20241205	104000	391746890	15610	15610	15610	15610	4
598	20241205	103900	391684450	15600	15600	15600	15600	92
599	20241205	103800	390249250	15600	15600	15610	15600	41
600	20241205	103700	389609640	15610	15610	15620	15610	64
601	20241205	103600	388610570	15560	15590	15610	15560	222
602	20241205	103500	385149970	15560	15590	15590	15560	115
603	20241205	103400	383358770	15600	15600	15600	15600	41
604	20241205	103300	382719170	15600	15620	15620	15600	132
605	20241205	103200	380658980	15620	15620	15660	15620	10
606	20241205	103100	380502740	15610	15670	15670	15610	139
607	20241205	103000	378328610	15680	15660	15680	15660	172
608	20241205	102900	375633800	15630	15590	15650	15580	585
609	20241205	102800	366492720	15590	15570	15590	15560	186
610	20241205	102700	363596500	15570	15580	15580	15570	119
611	20241205	102600	361743540	15580	15590	15590	15580	118
612	20241205	102500	359904290	15580	15580	15590	15580	146
613	20241205	102400	357629600	15590	15600	15600	15590	13
614	20241205	102300	357426900	15590	15600	15610	15590	52
615	20241205	102200	356615610	15600	15610	15610	15580	103
616	20241205	102100	355009830	15610	15580	15630	15580	280
617	20241205	102000	350639220	15550	15540	15550	15540	147
618	20241205	101900	348354340	15550	15580	15580	15530	435
619	20241205	101800	341588200	15580	15580	15640	15580	131
620	20241205	101700	339546850	15640	15590	15640	15590	25
621	20241205	101600	339157000	15590	15590	15590	15590	3
622	20241205	101500	339110230	15600	15590	15630	15580	203
623	20241205	101400	335946180	15580	15580	15580	15580	0
624	20241205	101300	335946180	15580	15540	15700	15530	1130
625	20241205	101200	318339750	15530	15540	15540	15530	126
626	20241205	101100	316382420	15540	15550	15550	15540	127
627	20241205	101000	314408160	15550	15540	15550	15540	48
628	20241205	100900	313661840	15550	15560	15560	15550	27
629	20241205	100800	313241930	15570	15580	15580	15570	63
630	20241205	100700	312260800	15540	15560	15560	15540	70
631	20241205	100600	311172800	15550	15570	15570	15540	243
632	20241205	100500	307392300	15590	15590	15590	15590	28
633	20241205	100400	306955780	15570	15530	15570	15520	109
634	20241205	100300	305261720	15520	15520	15540	15510	168
635	20241205	100200	302655050	15550	15510	15550	15500	462
636	20241205	100100	295492360	15500	15550	15550	15500	1511
637	20241205	100000	272040890	15540	15540	15550	15530	126
638	20241205	095900	270082980	15540	15550	15550	15530	312
639	20241205	095800	265233040	15590	15560	15590	15550	155
640	20241205	095700	262816660	15540	15520	15550	15520	127
641	20241205	095600	260843820	15530	15540	15540	15530	220
642	20241205	095500	257426560	15550	15560	15580	15530	521
643	20241205	095400	249324840	15560	15590	15590	15560	427
644	20241205	095300	242674710	15610	15610	15610	15590	115
645	20241205	095200	240881260	15610	15620	15620	15600	149
646	20241205	095100	238555870	15620	15660	15660	15610	88
647	20241205	095000	237180560	15610	15710	15710	15600	854
648	20241205	094900	223819750	15710	15710	15710	15710	1
649	20241205	094800	223804040	15710	15720	15720	15710	82
650	20241205	094700	222515090	15780	15700	15780	15700	60
651	20241205	094600	221570890	15700	15780	15800	15690	330
652	20241205	094500	216381480	15800	15800	15800	15800	0
653	20241205	094400	216381480	15800	15720	15800	15680	159
654	20241205	094300	213875960	15810	15740	15810	15670	773
655	20241205	094200	201745040	15740	15710	15740	15710	107
656	20241205	094100	200062790	15700	15660	15700	15660	778
657	20241205	094000	187873530	15660	15590	15660	15590	1413
658	20241205	093900	165758950	15630	15580	15630	15580	18
659	20241205	093800	165478310	15580	15610	15650	15580	665
660	20241205	093700	155110470	15650	15650	15650	15620	98
661	20241205	093600	153577830	15630	15630	15630	15630	7
662	20241205	093500	153468420	15600	15640	15640	15600	21
663	20241205	093400	153140340	15640	15640	15640	15600	141
664	20241205	093300	150939260	15640	15620	15640	15620	3
665	20241205	093200	150892360	15620	15630	15630	15620	530
666	20241205	093100	142613590	15620	15640	15640	15620	104
667	20241205	093000	140989090	15620	15620	15620	15620	20
668	20241205	092900	140676690	15630	15650	15650	15630	22
669	20241205	092800	140332810	15630	15630	15630	15630	7
670	20241205	092700	140223400	15630	15630	15630	15620	28
671	20241205	092600	139785960	15650	15620	15650	15590	2275
672	20241205	092500	104250670	15660	15660	15660	15660	2
673	20241205	092400	104219350	15660	15630	15660	15630	44
674	20241205	092300	103531330	15660	15660	15660	15660	28
675	20241205	092200	103092850	15660	15620	15660	15620	337
676	20241205	092100	97828590	15610	15610	15610	15610	26
677	20241205	092000	97422730	15600	15610	15610	15580	55
678	20241205	091900	96565420	15610	15620	15620	15610	23
679	20241205	091800	96206370	15620	15610	15620	15610	58
680	20241205	091700	95300970	15610	15610	15620	15610	84
681	20241205	091600	93989660	15610	15610	15610	15610	2
682	20241205	091500	93958440	15620	15580	15620	15580	139
683	20241205	091400	91788140	15590	15620	15630	15590	71
684	20241205	091300	90680550	15590	15630	15630	15590	653
685	20241205	091200	80493680	15630	15700	15700	15630	394
686	20241205	091100	74325640	15700	15700	15700	15700	0
687	20241205	091000	74325640	15700	15690	15700	15690	27
688	20241205	090900	73901940	15700	15700	15700	15700	1
689	20241205	090800	73886240	15710	15710	15710	15710	0
690	20241205	090700	73886240	15710	15710	15710	15710	0
691	20241205	090600	73886240	15710	15660	15720	15660	220
692	20241205	090500	70438500	15660	15650	15660	15650	24
693	20241205	090400	70062870	15590	15660	15660	15590	34
694	20241205	090300	69532460	15570	15590	15620	15560	137
695	20241205	090200	67394180	15610	15810	15810	15580	2010
696	20241205	090100	35793270	15810	16000	16000	15810	56
697	20241205	090000	34898410	15740	15600	15740	15600	2222