KissMeData/038290/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192300	785535540	16050	16050	16050	16050	6218
3	20241205	192200	785535540	16050	16050	16050	16050	0
4	20241205	192100	785535540	16050	16050	16050	16050	0
5	20241205	192000	785535540	16050	16050	16050	16050	0
6	20241205	191900	785535540	16050	16050	16050	16050	0
7	20241205	191800	785535540	16050	16050	16050	16050	0
8	20241205	191700	785535540	16050	16050	16050	16050	0
9	20241205	191600	785535540	16050	16050	16050	16050	0
10	20241205	191500	785535540	16050	16050	16050	16050	0
11	20241205	191400	785535540	16050	16050	16050	16050	0
12	20241205	191300	785535540	16050	16050	16050	16050	0
13	20241205	191200	785535540	16050	16050	16050	16050	0
14	20241205	191100	785535540	16050	16050	16050	16050	0
15	20241205	191000	785535540	16050	16050	16050	16050	0
16	20241205	190900	785535540	16050	16050	16050	16050	0
17	20241205	190800	785535540	16050	16050	16050	16050	0
18	20241205	190700	785535540	16050	16050	16050	16050	0
19	20241205	190600	785535540	16050	16050	16050	16050	0
20	20241205	190500	785535540	16050	16050	16050	16050	0
21	20241205	190400	785535540	16050	16050	16050	16050	0
22	20241205	190300	785535540	16050	16050	16050	16050	0
23	20241205	190200	785535540	16050	16050	16050	16050	0
24	20241205	190100	785535540	16050	16050	16050	16050	0
25	20241205	190000	785535540	16050	16050	16050	16050	0
26	20241205	185900	785535540	16050	16050	16050	16050	0
27	20241205	185800	785535540	16050	16050	16050	16050	0
28	20241205	185700	785535540	16050	16050	16050	16050	0
29	20241205	185600	785535540	16050	16050	16050	16050	0
30	20241205	185500	785535540	16050	16050	16050	16050	0
31	20241205	185400	785535540	16050	16050	16050	16050	0
32	20241205	185300	785535540	16050	16050	16050	16050	6218
33	20241205	185200	785535540	16050	16050	16050	16050	0
34	20241205	185100	785535540	16050	16050	16050	16050	0
35	20241205	185000	785535540	16050	16050	16050	16050	0
36	20241205	184900	785535540	16050	16050	16050	16050	0
37	20241205	184800	785535540	16050	16050	16050	16050	0
38	20241205	184700	785535540	16050	16050	16050	16050	0
39	20241205	184600	785535540	16050	16050	16050	16050	0
40	20241205	184500	785535540	16050	16050	16050	16050	0
41	20241205	184400	785535540	16050	16050	16050	16050	0
42	20241205	184300	785535540	16050	16050	16050	16050	0
43	20241205	184200	785535540	16050	16050	16050	16050	0
44	20241205	184100	785535540	16050	16050	16050	16050	0
45	20241205	184000	785535540	16050	16050	16050	16050	0
46	20241205	183900	785535540	16050	16050	16050	16050	0
47	20241205	183800	785535540	16050	16050	16050	16050	0
48	20241205	183700	785535540	16050	16050	16050	16050	0
49	20241205	183600	785535540	16050	16050	16050	16050	0
50	20241205	183500	785535540	16050	16050	16050	16050	0
51	20241205	183400	785535540	16050	16050	16050	16050	0
52	20241205	183300	785535540	16050	16050	16050	16050	0
53	20241205	183200	785535540	16050	16050	16050	16050	0
54	20241205	183100	785535540	16050	16050	16050	16050	0
55	20241205	183000	785535540	16050	16050	16050	16050	0
56	20241205	182900	785535540	16050	16050	16050	16050	0
57	20241205	182800	785535540	16050	16050	16050	16050	0
58	20241205	182700	785535540	16050	16050	16050	16050	0
59	20241205	182600	785535540	16050	16050	16050	16050	0
60	20241205	182500	785535540	16050	16050	16050	16050	0
61	20241205	182400	785535540	16050	16050	16050	16050	0
62	20241205	182300	785535540	16050	16050	16050	16050	6218
63	20241205	182200	785535540	16050	16050	16050	16050	0
64	20241205	182100	785535540	16050	16050	16050	16050	0
65	20241205	182000	785535540	16050	16050	16050	16050	0
66	20241205	181900	785535540	16050	16050	16050	16050	0
67	20241205	181800	785535540	16050	16050	16050	16050	0
68	20241205	181700	785535540	16050	16050	16050	16050	0
69	20241205	181600	785535540	16050	16050	16050	16050	0
70	20241205	181500	785535540	16050	16050	16050	16050	0
71	20241205	181400	785535540	16050	16050	16050	16050	0
72	20241205	181300	785535540	16050	16050	16050	16050	0
73	20241205	181200	785535540	16050	16050	16050	16050	0
74	20241205	181100	785535540	16050	16050	16050	16050	0
75	20241205	181000	785535540	16050	16050	16050	16050	0
76	20241205	180900	785535540	16050	16050	16050	16050	0
77	20241205	180800	785535540	16050	16050	16050	16050	0
78	20241205	180700	785535540	16050	16050	16050	16050	0
79	20241205	180600	785535540	16050	16050	16050	16050	0
80	20241205	180500	785535540	16050	16050	16050	16050	0
81	20241205	180400	785535540	16050	16050	16050	16050	0
82	20241205	180300	785535540	16050	16050	16050	16050	0
83	20241205	180200	785535540	16050	16050	16050	16050	0
84	20241205	180100	785535540	16050	16050	16050	16050	0
85	20241205	180000	785535540	16050	16050	16050	16050	0
86	20241205	175900	785535540	16050	16050	16050	16050	0
87	20241205	175800	785535540	16050	16050	16050	16050	0
88	20241205	175700	785535540	16050	16050	16050	16050	0
89	20241205	175600	785535540	16050	16050	16050	16050	0
90	20241205	175500	785535540	16050	16050	16050	16050	0
91	20241205	175400	785535540	16050	16050	16050	16050	0
92	20241205	175300	785535540	16050	16050	16050	16050	6218
93	20241205	175200	785535540	16050	16050	16050	16050	0
94	20241205	175100	785535540	16050	16050	16050	16050	0
95	20241205	175000	785535540	16050	16050	16050	16050	0
96	20241205	174900	785535540	16050	16050	16050	16050	0
97	20241205	174800	785535540	16050	16050	16050	16050	0
98	20241205	174700	785535540	16050	16050	16050	16050	0
99	20241205	174600	785535540	16050	16050	16050	16050	0
100	20241205	174500	785535540	16050	16050	16050	16050	0
101	20241205	174400	785535540	16050	16050	16050	16050	0
102	20241205	174300	785535540	16050	16050	16050	16050	0
103	20241205	174200	785535540	16050	16050	16050	16050	0
104	20241205	174100	785535540	16050	16050	16050	16050	0
105	20241205	174000	785535540	16050	16050	16050	16050	0
106	20241205	173900	785535540	16050	16050	16050	16050	0
107	20241205	173800	785535540	16050	16050	16050	16050	0
108	20241205	173700	785535540	16050	16050	16050	16050	0
109	20241205	173600	785535540	16050	16050	16050	16050	0
110	20241205	173500	785535540	16050	16050	16050	16050	0
111	20241205	173400	785535540	16050	16050	16050	16050	0
112	20241205	173300	785535540	16050	16050	16050	16050	0
113	20241205	173200	785535540	16050	16050	16050	16050	0
114	20241205	173100	785535540	16050	16050	16050	16050	0
115	20241205	173000	785535540	16050	16050	16050	16050	0
116	20241205	172900	785535540	16050	16050	16050	16050	0
117	20241205	172800	785535540	16050	16050	16050	16050	0
118	20241205	172700	785535540	16050	16050	16050	16050	0
119	20241205	172600	785535540	16050	16050	16050	16050	0
120	20241205	172500	785535540	16050	16050	16050	16050	0
121	20241205	172400	785535540	16050	16050	16050	16050	0
122	20241205	172300	785535540	16050	16050	16050	16050	6218
123	20241205	172200	785535540	16050	16050	16050	16050	0
124	20241205	172100	785535540	16050	16050	16050	16050	0
125	20241205	172000	785535540	16050	16050	16050	16050	0
126	20241205	171900	785535540	16050	16050	16050	16050	0
127	20241205	171800	785535540	16050	16050	16050	16050	0
128	20241205	171700	785535540	16050	16050	16050	16050	0
129	20241205	171600	785535540	16050	16050	16050	16050	0
130	20241205	171500	785535540	16050	16050	16050	16050	0
131	20241205	171400	785535540	16050	16050	16050	16050	0
132	20241205	171300	785535540	16050	16050	16050	16050	0
133	20241205	171200	785535540	16050	16050	16050	16050	0
134	20241205	171100	785535540	16050	16050	16050	16050	0
135	20241205	171000	785535540	16050	16050	16050	16050	0
136	20241205	170900	785535540	16050	16050	16050	16050	0
137	20241205	170800	785535540	16050	16050	16050	16050	0
138	20241205	170700	785535540	16050	16050	16050	16050	0
139	20241205	170600	785535540	16050	16050	16050	16050	0
140	20241205	170500	785535540	16050	16050	16050	16050	0
141	20241205	170400	785535540	16050	16050	16050	16050	0
142	20241205	170300	785535540	16050	16050	16050	16050	0
143	20241205	170200	785535540	16050	16050	16050	16050	0
144	20241205	170100	785535540	16050	16050	16050	16050	0
145	20241205	170000	785535540	16050	16050	16050	16050	0
146	20241205	165900	785535540	16050	16050	16050	16050	0
147	20241205	165800	785535540	16050	16050	16050	16050	0
148	20241205	165700	785535540	16050	16050	16050	16050	0
149	20241205	165600	785535540	16050	16050	16050	16050	0
150	20241205	165500	785535540	16050	16050	16050	16050	0
151	20241205	165400	785535540	16050	16050	16050	16050	0
152	20241205	165300	785535540	16050	16050	16050	16050	6218
153	20241205	165200	785535540	16050	16050	16050	16050	0
154	20241205	165100	785535540	16050	16050	16050	16050	0
155	20241205	165000	785535540	16050	16050	16050	16050	0
156	20241205	164900	785535540	16050	16050	16050	16050	0
157	20241205	164800	785535540	16050	16050	16050	16050	0
158	20241205	164700	785535540	16050	16050	16050	16050	0
159	20241205	164600	785535540	16050	16050	16050	16050	0
160	20241205	164500	785535540	16050	16050	16050	16050	0
161	20241205	164400	785535540	16050	16050	16050	16050	0
162	20241205	164300	785535540	16050	16050	16050	16050	0
163	20241205	164200	785535540	16050	16050	16050	16050	0
164	20241205	164100	785535540	16050	16050	16050	16050	0
165	20241205	164000	785535540	16050	16050	16050	16050	0
166	20241205	163900	785535540	16050	16050	16050	16050	0
167	20241205	163800	785535540	16050	16050	16050	16050	0
168	20241205	163700	785535540	16050	16050	16050	16050	0
169	20241205	163600	785535540	16050	16050	16050	16050	0
170	20241205	163500	785535540	16050	16050	16050	16050	0
171	20241205	163400	785535540	16050	16050	16050	16050	0
172	20241205	163300	785535540	16050	16050	16050	16050	0
173	20241205	163200	785535540	16050	16050	16050	16050	0
174	20241205	163100	785535540	16050	16050	16050	16050	0
175	20241205	163000	785535540	16050	16050	16050	16050	0
176	20241205	162900	785535540	16050	16050	16050	16050	0
177	20241205	162800	785535540	16050	16050	16050	16050	0
178	20241205	162700	785535540	16050	16050	16050	16050	0
179	20241205	162600	785535540	16050	16050	16050	16050	0
180	20241205	162500	785535540	16050	16050	16050	16050	0
181	20241205	162400	785535540	16050	16050	16050	16050	0
182	20241205	162300	785535540	16050	16050	16050	16050	6218
183	20241205	162200	785535540	16050	16050	16050	16050	0
184	20241205	162100	785535540	16050	16050	16050	16050	0
185	20241205	162000	785535540	16050	16050	16050	16050	0
186	20241205	161900	785535540	16050	16050	16050	16050	0
187	20241205	161800	785535540	16050	16050	16050	16050	0
188	20241205	161700	785535540	16050	16050	16050	16050	0
189	20241205	161600	785535540	16050	16050	16050	16050	0
190	20241205	161500	785535540	16050	16050	16050	16050	0
191	20241205	161400	785535540	16050	16050	16050	16050	0
192	20241205	161300	785535540	16050	16050	16050	16050	0
193	20241205	161200	785535540	16050	16050	16050	16050	0
194	20241205	161100	785535540	16050	16050	16050	16050	0
195	20241205	161000	785535540	16050	16050	16050	16050	0
196	20241205	160900	785535540	16050	16050	16050	16050	0
197	20241205	160800	785535540	16050	16050	16050	16050	0
198	20241205	160700	785535540	16050	16050	16050	16050	0
199	20241205	160600	785535540	16050	16050	16050	16050	0
200	20241205	160500	785535540	16050	16050	16050	16050	0
201	20241205	160400	785535540	16050	16050	16050	16050	0
202	20241205	160300	785535540	16050	16050	16050	16050	0
203	20241205	160200	785535540	16050	16050	16050	16050	0
204	20241205	160100	785535540	16050	16050	16050	16050	0
205	20241205	160000	785535540	16050	16050	16050	16050	0
206	20241205	155900	785535540	16050	16050	16050	16050	0
207	20241205	155800	785535540	16050	16050	16050	16050	0
208	20241205	155700	785535540	16050	16050	16050	16050	0
209	20241205	155600	785535540	16050	16050	16050	16050	0
210	20241205	155500	785535540	16050	16050	16050	16050	0
211	20241205	155400	785535540	16050	16050	16050	16050	0
212	20241205	155300	785535540	16050	16050	16050	16050	6218
213	20241205	155200	785535540	16050	16050	16050	16050	0
214	20241205	155100	785535540	16050	16050	16050	16050	0
215	20241205	155000	785535540	16050	16050	16050	16050	0
216	20241205	154900	785535540	16050	16050	16050	16050	0
217	20241205	154800	785535540	16050	16050	16050	16050	0
218	20241205	154700	785535540	16050	16050	16050	16050	0
219	20241205	154600	785535540	16050	16050	16050	16050	0
220	20241205	154500	785535540	16050	16050	16050	16050	0
221	20241205	154400	785535540	16050	16050	16050	16050	0
222	20241205	154300	785535540	16050	16050	16050	16050	0
223	20241205	154200	785535540	16050	16050	16050	16050	0
224	20241205	154100	785535540	16050	16050	16050	16050	0
225	20241205	154000	785535540	16050	16050	16050	16050	0
226	20241205	153900	785535540	16050	16050	16050	16050	0
227	20241205	153800	785535540	16050	16050	16050	16050	0
228	20241205	153700	785535540	16050	16050	16050	16050	0
229	20241205	153600	785535540	16050	16050	16050	16050	0
230	20241205	153500	785535540	16050	16050	16050	16050	0
231	20241205	153400	785535540	16050	16050	16050	16050	0
232	20241205	153300	785535540	16050	16050	16050	16050	0
233	20241205	153200	785535540	16050	16050	16050	16050	0
234	20241205	153100	785535540	16050	16050	16050	16050	0
235	20241205	153000	785535540	16050	16050	16050	16050	6218
236	20241205	152900	685736640	16300	16300	16300	16300	0
237	20241205	152800	685736640	16300	16300	16300	16300	0
238	20241205	152700	685736640	16300	16300	16300	16300	0
239	20241205	152600	685736640	16300	16300	16300	16300	0
240	20241205	152500	685736640	16300	16300	16300	16300	0
241	20241205	152400	685736640	16300	16300	16300	16300	0
242	20241205	152300	685736640	16300	16300	16300	16300	0
243	20241205	152200	685736640	16300	16300	16300	16300	0
244	20241205	152100	685736640	16300	16300	16300	16300	0
245	20241205	152000	685736640	16300	16300	16300	16300	0
246	20241205	151900	685736640	16300	16250	16300	16230	471
247	20241205	151800	678079600	16240	16240	16240	16240	6
248	20241205	151700	677982160	16230	16230	16230	16230	3
249	20241205	151600	677933470	16250	16250	16250	16250	0
250	20241205	151500	677933470	16250	16230	16250	16230	16
251	20241205	151400	677673530	16220	16210	16250	16210	448
252	20241205	151300	670405480	16200	16200	16200	16200	4
253	20241205	151200	670340680	16250	16210	16250	16200	783
254	20241205	151100	657653680	16220	16260	16260	16220	406
255	20241205	151000	651064260	16260	16250	16260	16250	363
256	20241205	150900	645162900	16250	16250	16250	16250	210
257	20241205	150800	641750400	16250	16260	16260	16250	341
258	20241205	150700	636206150	16290	16260	16290	16260	42
259	20241205	150600	635522740	16250	16260	16260	16250	113
260	20241205	150500	633686430	16270	16290	16290	16270	326
261	20241205	150400	628378710	16290	16290	16290	16290	0
262	20241205	150300	628378710	16290	16290	16290	16290	0
263	20241205	150200	628378710	16290	16290	16290	16290	0
264	20241205	150100	628378710	16290	16280	16290	16280	79
265	20241205	150000	627092580	16300	16290	16300	16290	138
266	20241205	145900	624843190	16300	16300	16300	16300	0
267	20241205	145800	624843190	16300	16290	16300	16290	138
268	20241205	145700	622594300	16290	16290	16290	16290	0
269	20241205	145600	622594300	16290	16290	16290	16290	0
270	20241205	145500	622594300	16290	16290	16290	16290	83
271	20241205	145400	621242230	16290	16290	16290	16290	5
272	20241205	145300	621160780	16290	16290	16300	16290	131
273	20241205	145200	619025510	16290	16290	16290	16290	63
274	20241205	145100	617999240	16290	16290	16300	16280	120
275	20241205	145000	616044380	16290	16290	16290	16290	205
276	20241205	144900	612704930	16290	16300	16310	16290	1293
277	20241205	144800	591631320	16310	16320	16320	16310	210
278	20241205	144700	588204540	16320	16320	16320	16320	33
279	20241205	144600	587665980	16370	16370	16370	16370	0
280	20241205	144500	587665980	16370	16320	16370	16320	81
281	20241205	144400	586342230	16320	16370	16370	16300	2129
282	20241205	144300	551558930	16370	16370	16370	16370	0
283	20241205	144200	551558930	16370	16370	16370	16370	0
284	20241205	144100	551558930	16370	16370	16370	16370	1
285	20241205	144000	551542560	16370	16380	16380	16370	11
286	20241205	143900	551362480	16390	16420	16420	16390	1617
287	20241205	143800	524837610	16430	16430	16430	16430	0
288	20241205	143700	524837610	16430	16430	16430	16430	100
289	20241205	143600	523194610	16440	16440	16440	16440	0
290	20241205	143500	523194610	16440	16440	16440	16440	0
291	20241205	143400	523194610	16440	16440	16440	16440	1
292	20241205	143300	523178170	16430	16430	16430	16430	0
293	20241205	143200	523178170	16430	16430	16430	16430	0
294	20241205	143100	523178170	16430	16430	16430	16420	152
295	20241205	143000	520681190	16430	16440	16440	16430	80
296	20241205	142900	519366200	16440	16440	16440	16440	0
297	20241205	142800	519366200	16440	16440	16440	16440	0
298	20241205	142700	519366200	16440	16440	16440	16440	2
299	20241205	142600	519333320	16450	16450	16450	16450	56
300	20241205	142500	518412120	16450	16450	16450	16450	0
301	20241205	142400	518412120	16450	16460	16460	16450	51
302	20241205	142300	517572670	16450	16490	16490	16450	511
303	20241205	142200	509157970	16500	16500	16500	16500	0
304	20241205	142100	509157970	16500	16500	16500	16500	0
305	20241205	142000	509157970	16500	16500	16500	16500	0
306	20241205	141900	509157970	16500	16510	16530	16490	82
307	20241205	141800	507804580	16510	16510	16510	16510	0
308	20241205	141700	507804580	16510	16510	16510	16510	0
309	20241205	141600	507804580	16510	16510	16510	16510	0
310	20241205	141500	507804580	16510	16510	16510	16510	0
311	20241205	141400	507804580	16510	16510	16510	16510	1
312	20241205	141300	507788070	16600	16600	16600	16600	0
313	20241205	141200	507788070	16600	16600	16600	16600	0
314	20241205	141100	507788070	16600	16600	16600	16600	0
315	20241205	141000	507788070	16600	16520	16600	16510	38
316	20241205	140900	507158850	16600	16520	16600	16520	11
317	20241205	140800	506976400	16500	16500	16500	16500	0
318	20241205	140700	506976400	16500	16500	16500	16500	0
319	20241205	140600	506976400	16500	16500	16500	16500	6
320	20241205	140500	506877400	16500	16500	16500	16500	0
321	20241205	140400	506877400	16500	16500	16500	16500	0
322	20241205	140300	506877400	16500	16500	16500	16500	100
323	20241205	140200	505227400	16480	16480	16480	16480	55
324	20241205	140100	504321000	16480	16480	16480	16480	200
325	20241205	140000	501025000	16480	16480	16480	16480	256
326	20241205	135900	496806120	16470	16470	16470	16470	0
327	20241205	135800	496806120	16470	16470	16470	16470	134
328	20241205	135700	494599140	16470	16470	16470	16470	0
329	20241205	135600	494599140	16470	16470	16470	16470	0
330	20241205	135500	494599140	16470	16470	16470	16470	0
331	20241205	135400	494599140	16470	16480	16480	16470	2
332	20241205	135300	494566190	16490	16490	16490	16490	243
333	20241205	135200	490559120	16470	16480	16480	16470	48
334	20241205	135100	489768530	16500	16500	16500	16500	5
335	20241205	135000	489686030	16500	16500	16500	16500	0
336	20241205	134900	489686030	16500	16500	16500	16500	1
337	20241205	134800	489669530	16490	16490	16490	16490	100
338	20241205	134700	488020530	16490	16490	16490	16490	1
339	20241205	134600	488004040	16490	16490	16490	16490	233
340	20241205	134500	484161870	16490	16490	16490	16490	60
341	20241205	134400	483172470	16490	16550	16550	16490	1204
342	20241205	134300	463282450	16550	16550	16550	16550	0
343	20241205	134200	463282450	16550	16540	16550	16540	3
344	20241205	134100	463232820	16540	16540	16540	16540	55
345	20241205	134000	462323120	16540	16500	16540	16500	11
346	20241205	133900	462141340	16500	16500	16500	16500	100
347	20241205	133800	460491340	16500	16500	16500	16500	0
348	20241205	133700	460491340	16500	16500	16500	16500	3
349	20241205	133600	460441840	16500	16500	16500	16500	102
350	20241205	133500	458758840	16500	16500	16500	16500	5
351	20241205	133400	458676340	16490	16530	16590	16490	783
352	20241205	133300	445731810	16510	16510	16510	16510	2
353	20241205	133200	445698790	16630	16490	16630	16490	5
354	20241205	133100	445616020	16500	16500	16500	16500	0
355	20241205	133000	445616020	16500	16500	16500	16500	0
356	20241205	132900	445616020	16500	16500	16500	16500	300
357	20241205	132800	440666020	16480	16480	16480	16480	10
358	20241205	132700	440501220	16440	16440	16440	16440	0
359	20241205	132600	440501220	16440	16440	16440	16440	0
360	20241205	132500	440501220	16440	16440	16490	16440	6
361	20241205	132400	440402420	16430	16430	16430	16430	1
362	20241205	132300	440385990	16430	16430	16430	16430	0
363	20241205	132200	440385990	16430	16430	16430	16430	2
364	20241205	132100	440353130	16430	16430	16430	16430	6
365	20241205	132000	440254550	16430	16430	16430	16430	7
366	20241205	131900	440139540	16430	16430	16430	16430	1
367	20241205	131800	440123110	16420	16420	16420	16420	0
368	20241205	131700	440123110	16420	16420	16420	16420	100
369	20241205	131600	438481110	16420	16420	16420	16420	0
370	20241205	131500	438481110	16420	16430	16430	16420	3
371	20241205	131400	438431830	16430	16430	16430	16430	0
372	20241205	131300	438431830	16430	16430	16430	16430	0
373	20241205	131200	438431830	16430	16430	16430	16430	0
374	20241205	131100	438431830	16430	16430	16430	16430	0
375	20241205	131000	438431830	16430	16460	16460	16430	480
376	20241205	130900	430535460	16460	16460	16460	16460	1
377	20241205	130800	430519000	16460	16460	16460	16460	100
378	20241205	130700	428873000	16460	16460	16460	16460	0
379	20241205	130600	428873000	16460	16460	16460	16460	0
380	20241205	130500	428873000	16460	16460	16460	16460	0
381	20241205	130400	428873000	16460	16460	16460	16460	0
382	20241205	130300	428873000	16460	16460	16460	16460	1
383	20241205	130200	428856540	16450	16460	16460	16450	115
384	20241205	130100	426964540	16460	16460	16460	16460	10
385	20241205	130000	426799940	16460	16460	16460	16460	13
386	20241205	125900	426585960	16470	16480	16480	16460	101
387	20241205	125800	424923050	16480	16480	16480	16480	1
388	20241205	125700	424906570	16500	16490	16500	16490	2
389	20241205	125600	424873580	16480	16500	16500	16480	139
390	20241205	125500	422582490	16500	16500	16500	16500	1
391	20241205	125400	422565990	16540	16500	16540	16500	25
392	20241205	125300	422152530	16490	16490	16490	16490	1
393	20241205	125200	422136040	16490	16490	16490	16490	3
394	20241205	125100	422086570	16490	16480	16490	16460	1319
395	20241205	125000	400348850	16500	16520	16520	16500	630
396	20241205	124900	389949250	16530	16530	16530	16530	0
397	20241205	124800	389949250	16530	16530	16530	16530	0
398	20241205	124700	389949250	16530	16530	16530	16530	40
399	20241205	124600	389288050	16530	16530	16530	16530	0
400	20241205	124500	389288050	16530	16570	16570	16520	1145
401	20241205	124400	370344240	16580	16600	16600	16580	89
402	20241205	124300	368868370	16600	16610	16610	16600	140
403	20241205	124200	366544270	16610	16610	16610	16610	0
404	20241205	124100	366544270	16610	16610	16610	16610	278
405	20241205	124000	361926690	16610	16610	16610	16610	0
406	20241205	123900	361926690	16610	16610	16610	16610	0
407	20241205	123800	361926690	16610	16610	16610	16610	0
408	20241205	123700	361926690	16610	16610	16610	16610	0
409	20241205	123600	361926690	16610	16610	16610	16610	0
410	20241205	123500	361926690	16610	16610	16610	16610	0
411	20241205	123400	361926690	16610	16610	16610	16610	0
412	20241205	123300	361926690	16610	16620	16620	16610	2
413	20241205	123200	361893460	16620	16620	16620	16620	0
414	20241205	123100	361893460	16620	16620	16620	16620	150
415	20241205	123000	359400460	16620	16620	16620	16620	0
416	20241205	122900	359400460	16620	16620	16620	16620	11
417	20241205	122800	359217640	16620	16620	16620	16620	0
418	20241205	122700	359217640	16620	16620	16620	16620	0
419	20241205	122600	359217640	16620	16620	16620	16620	0
420	20241205	122500	359217640	16620	16620	16620	16620	11
421	20241205	122400	359034820	16620	16620	16620	16620	3
422	20241205	122300	358984960	16620	16620	16620	16620	0
423	20241205	122200	358984960	16620	16620	16620	16620	2
424	20241205	122100	358951720	16620	16620	16620	16620	0
425	20241205	122000	358951720	16620	16620	16620	16620	8
426	20241205	121900	358818760	16620	16620	16620	16620	60
427	20241205	121800	357821560	16640	16640	16640	16640	1
428	20241205	121700	357804920	16640	16640	16640	16640	0
429	20241205	121600	357804920	16640	16640	16640	16640	0
430	20241205	121500	357804920	16640	16640	16640	16640	0
431	20241205	121400	357804920	16640	16640	16640	16640	0
432	20241205	121300	357804920	16640	16640	16640	16640	0
433	20241205	121200	357804920	16640	16640	16640	16640	30
434	20241205	121100	357305720	16640	16660	16660	16640	150
435	20241205	121000	354808510	16660	16660	16660	16660	0
436	20241205	120900	354808510	16660	16690	16690	16660	296
437	20241205	120800	349876510	16700	16700	16700	16700	25
438	20241205	120700	349459010	16710	16710	16710	16710	0
439	20241205	120600	349459010	16710	16710	16710	16710	0
440	20241205	120500	349459010	16710	16710	16710	16710	2
441	20241205	120400	349425590	16700	16700	16700	16700	0
442	20241205	120300	349425590	16700	16750	16750	16700	849
443	20241205	120200	335225460	16750	16750	16750	16750	0
444	20241205	120100	335225460	16750	16750	16750	16750	2
445	20241205	120000	335191960	16750	16780	16780	16750	119
446	20241205	115900	333198530	16780	16780	16780	16780	0
447	20241205	115800	333198530	16780	16780	16780	16780	3
448	20241205	115700	333148190	16780	16770	16780	16770	20
449	20241205	115600	332812650	16750	16750	16750	16750	17
450	20241205	115500	332527900	16760	16770	16770	16760	4
451	20241205	115400	332460840	16790	16790	16790	16790	0
452	20241205	115300	332460840	16790	16790	16790	16790	0
453	20241205	115200	332460840	16790	16790	16790	16790	0
454	20241205	115100	332460840	16790	16790	16790	16790	0
455	20241205	115000	332460840	16790	16790	16790	16790	0
456	20241205	114900	332460840	16790	16790	16790	16790	0
457	20241205	114800	332460840	16790	16790	16790	16790	0
458	20241205	114700	332460840	16790	16790	16790	16790	0
459	20241205	114600	332460840	16790	16790	16790	16790	0
460	20241205	114500	332460840	16790	16790	16790	16790	0
461	20241205	114400	332460840	16790	16770	16790	16770	3
462	20241205	114300	332410490	16780	16790	16790	16780	11
463	20241205	114200	332225860	16780	16780	16780	16780	0
464	20241205	114100	332225860	16780	16780	16780	16780	24
465	20241205	114000	331823140	16780	16780	16780	16780	0
466	20241205	113900	331823140	16780	16780	16780	16780	0
467	20241205	113800	331823140	16780	16780	16780	16780	0
468	20241205	113700	331823140	16780	16780	16780	16780	0
469	20241205	113600	331823140	16780	16780	16780	16780	0
470	20241205	113500	331823140	16780	16780	16780	16780	10
471	20241205	113400	331655340	16780	16780	16780	16780	5
472	20241205	113300	331571440	16790	16790	16790	16790	0
473	20241205	113200	331571440	16790	16790	16790	16790	0
474	20241205	113100	331571440	16790	16790	16790	16790	0
475	20241205	113000	331571440	16790	16790	16790	16790	0
476	20241205	112900	331571440	16790	16790	16790	16790	0
477	20241205	112800	331571440	16790	16790	16790	16790	0
478	20241205	112700	331571440	16790	16790	16790	16790	0
479	20241205	112600	331571440	16790	16790	16790	16790	0
480	20241205	112500	331571440	16790	16780	16790	16780	2
481	20241205	112400	331537870	16780	16780	16780	16780	0
482	20241205	112300	331537870	16780	16780	16780	16780	0
483	20241205	112200	331537870	16780	16780	16780	16780	0
484	20241205	112100	331537870	16780	16780	16780	16780	0
485	20241205	112000	331537870	16780	16780	16780	16780	0
486	20241205	111900	331537870	16780	16780	16780	16780	0
487	20241205	111800	331537870	16780	16780	16780	16780	30
488	20241205	111700	331034470	16780	16780	16780	16780	0
489	20241205	111600	331034470	16780	16780	16780	16780	0
490	20241205	111500	331034470	16780	16780	16780	16780	0
491	20241205	111400	331034470	16780	16780	16780	16780	100
492	20241205	111300	329356470	16780	16780	16780	16780	0
493	20241205	111200	329356470	16780	16780	16780	16780	1
494	20241205	111100	329339690	16780	16780	16780	16780	2
495	20241205	111000	329306130	16800	16800	16800	16800	0
496	20241205	110900	329306130	16800	16800	16800	16800	0
497	20241205	110800	329306130	16800	16800	16800	16800	0
498	20241205	110700	329306130	16800	16800	16800	16800	0
499	20241205	110600	329306130	16800	16800	16800	16800	0
500	20241205	110500	329306130	16800	16780	16800	16780	10
501	20241205	110400	329138160	16780	16780	16780	16780	0
502	20241205	110300	329138160	16780	16780	16780	16780	0
503	20241205	110200	329138160	16780	16770	16780	16770	16
504	20241205	110100	328869830	16740	16740	16740	16740	0
505	20241205	110000	328869830	16740	16740	16740	16740	0
506	20241205	105900	328869830	16740	16740	16740	16740	0
507	20241205	105800	328869830	16740	16740	16740	16740	40
508	20241205	105700	328200230	16740	16740	16740	16740	0
509	20241205	105600	328200230	16740	16740	16740	16740	0
510	20241205	105500	328200230	16740	16750	16750	16740	617
511	20241205	105400	317868380	16770	16770	16770	16770	0
512	20241205	105300	317868380	16770	16770	16770	16770	0
513	20241205	105200	317868380	16770	16770	16770	16770	46
514	20241205	105100	317096960	16770	16770	16770	16770	0
515	20241205	105000	317096960	16770	16770	16770	16770	0
516	20241205	104900	317096960	16770	16770	16770	16770	0
517	20241205	104800	317096960	16770	16770	16770	16770	0
518	20241205	104700	317096960	16770	16770	16770	16770	29
519	20241205	104600	316610630	16770	16770	16770	16770	50
520	20241205	104500	315772130	16770	16770	16770	16770	10
521	20241205	104400	315604430	16770	16770	16770	16770	1
522	20241205	104300	315587660	16770	16770	16770	16770	0
523	20241205	104200	315587660	16770	16780	16780	16760	902
524	20241205	104100	300465450	16800	16800	16800	16800	2
525	20241205	104000	300431850	16800	16800	16800	16800	7
526	20241205	103900	300314250	16800	16800	16800	16800	26
527	20241205	103800	299877450	16810	16810	16810	16810	0
528	20241205	103700	299877450	16810	16810	16810	16810	0
529	20241205	103600	299877450	16810	16810	16810	16810	0
530	20241205	103500	299877450	16810	16790	16810	16790	46
531	20241205	103400	299104640	16780	16780	16780	16780	4
532	20241205	103300	299037520	16780	16780	16780	16780	1
533	20241205	103200	299020740	16790	16790	16790	16790	1
534	20241205	103100	299003950	16800	16800	16800	16800	0
535	20241205	103000	299003950	16800	16800	16800	16800	0
536	20241205	102900	299003950	16800	16800	16800	16800	0
537	20241205	102800	299003950	16800	16800	16800	16800	0
538	20241205	102700	299003950	16800	16800	16800	16800	0
539	20241205	102600	299003950	16800	16760	16800	16760	248
540	20241205	102500	294839120	16760	16760	16760	16760	0
541	20241205	102400	294839120	16760	16760	16760	16760	1
542	20241205	102300	294822360	16750	16750	16750	16750	2
543	20241205	102200	294788860	16750	16750	16750	16750	0
544	20241205	102100	294788860	16750	16760	16760	16750	30
545	20241205	102000	294286280	16750	16750	16750	16750	0
546	20241205	101900	294286280	16750	16750	16750	16750	0
547	20241205	101800	294286280	16750	16750	16750	16750	1
548	20241205	101700	294269530	16740	16740	16740	16740	1
549	20241205	101600	294252790	16730	16730	16730	16730	0
550	20241205	101500	294252790	16730	16730	16730	16730	1
551	20241205	101400	294236060	16730	16720	16730	16720	140
552	20241205	101300	291893870	16730	16720	16730	16720	124
553	20241205	101200	289819360	16750	16750	16750	16750	0
554	20241205	101100	289819360	16750	16750	16750	16750	0
555	20241205	101000	289819360	16750	16770	16770	16750	303
556	20241205	100900	284741200	16770	16770	16770	16770	1
557	20241205	100800	284724430	16770	16760	16770	16760	11
558	20241205	100700	284540060	16760	16760	16760	16760	0
559	20241205	100600	284540060	16760	16730	16760	16720	28
560	20241205	100500	284071790	16730	16720	16740	16720	5
561	20241205	100400	283988140	16720	16720	16720	16720	0
562	20241205	100300	283988140	16720	16710	16720	16710	4
563	20241205	100200	283921290	16710	16710	16760	16690	407
564	20241205	100100	277122870	16720	16780	16780	16710	1159
565	20241205	100000	257710870	16800	16810	16820	16790	267
566	20241205	095900	253224250	16810	16780	16810	16780	153
567	20241205	095800	250653290	16770	16760	16770	16760	53
568	20241205	095700	249764810	16780	16780	16780	16780	19
569	20241205	095600	249445990	16780	16780	16780	16780	0
570	20241205	095500	249445990	16780	16750	16780	16720	468
571	20241205	095400	241612280	16760	16800	16820	16760	544
572	20241205	095300	232485020	16800	16780	16810	16780	301
573	20241205	095200	227428860	16780	16750	16780	16750	35
574	20241205	095100	226841930	16740	16720	16740	16720	25
575	20241205	095000	226423590	16720	16720	16720	16720	1
576	20241205	094900	226406870	16730	16720	16730	16720	14
577	20241205	094800	226172660	16690	16710	16710	16690	8
578	20241205	094700	226039120	16720	16720	16720	16720	0
579	20241205	094600	226039120	16720	16730	16730	16720	99
580	20241205	094500	224383630	16730	16710	16730	16710	64
581	20241205	094400	223313730	16730	16710	16730	16710	21
582	20241205	094300	222962420	16730	16690	16730	16690	407
583	20241205	094200	216156490	16670	16670	16670	16670	0
584	20241205	094100	216156490	16670	16670	16670	16670	0
585	20241205	094000	216156490	16670	16670	16690	16670	18
586	20241205	093900	215856370	16650	16650	16650	16650	145
587	20241205	093800	213442120	16650	16630	16650	16630	25
588	20241205	093700	213026350	16630	16640	16640	16630	50
589	20241205	093600	212194740	16640	16640	16640	16640	0
590	20241205	093500	212194740	16640	16640	16640	16640	0
591	20241205	093400	212194740	16640	16640	16640	16640	1
592	20241205	093300	212178100	16690	16660	16690	16660	10
593	20241205	093200	212011230	16640	16640	16640	16630	104
594	20241205	093100	210280690	16640	16630	16700	16630	104
595	20241205	093000	208544890	16630	16620	16690	16620	286
596	20241205	092900	203784670	16620	16610	16630	16610	188
597	20241205	092800	200658300	16600	16590	16600	16590	3
598	20241205	092700	200608510	16580	16580	16580	16580	0
599	20241205	092600	200608510	16580	16580	16580	16580	0
600	20241205	092500	200608510	16580	16570	16580	16570	13
601	20241205	092400	200392990	16570	16560	16570	16560	402
602	20241205	092300	193731860	16600	16600	16600	16600	81
603	20241205	092200	192387260	16610	16660	16660	16610	2281
604	20241205	092100	154454600	16660	16660	16660	16660	5
605	20241205	092000	154371300	16660	16660	16660	16660	22
606	20241205	091900	154004780	16670	16650	16700	16650	260
607	20241205	091800	149669210	16700	16660	16700	16660	22
608	20241205	091700	149301990	16650	16640	16650	16640	19
609	20241205	091600	148985690	16630	16690	16690	16630	875
610	20241205	091500	134431670	16700	16700	16700	16700	0
611	20241205	091400	134431670	16700	16710	16730	16700	177
612	20241205	091300	131475730	16710	16730	16730	16710	103
613	20241205	091200	129753570	16730	16740	16740	16730	253
614	20241205	091100	125519750	16750	16770	16770	16750	436
615	20241205	091000	118211450	16770	16810	16810	16770	1700
616	20241205	090900	89658690	16850	16850	16850	16850	0
617	20241205	090800	89658690	16850	16800	16850	16800	3
618	20241205	090700	89608190	16800	16800	16800	16800	5
619	20241205	090600	89524190	16810	16840	16840	16810	232
620	20241205	090500	85622440	16840	16860	16860	16840	180
621	20241205	090400	82591040	16860	16840	17000	16840	1288
622	20241205	090300	60819950	16840	16800	16850	16800	810
623	20241205	090200	47207640	16810	16800	16810	16790	180
624	20241205	090100	44183640	16800	16670	16800	16630	2043
625	20241205	090000	10035930	16670	16620	16680	16620	553