KissMeData/039840/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192500	1327695310	16750	16750	16750	16750	5203
3	20241205	192400	1327695310	16750	16750	16750	16750	0
4	20241205	192300	1327695310	16750	16750	16750	16750	0
5	20241205	192200	1327695310	16750	16750	16750	16750	0
6	20241205	192100	1327695310	16750	16750	16750	16750	0
7	20241205	192000	1327695310	16750	16750	16750	16750	0
8	20241205	191900	1327695310	16750	16750	16750	16750	0
9	20241205	191800	1327695310	16750	16750	16750	16750	0
10	20241205	191700	1327695310	16750	16750	16750	16750	0
11	20241205	191600	1327695310	16750	16750	16750	16750	0
12	20241205	191500	1327695310	16750	16750	16750	16750	0
13	20241205	191400	1327695310	16750	16750	16750	16750	0
14	20241205	191300	1327695310	16750	16750	16750	16750	0
15	20241205	191200	1327695310	16750	16750	16750	16750	0
16	20241205	191100	1327695310	16750	16750	16750	16750	0
17	20241205	191000	1327695310	16750	16750	16750	16750	0
18	20241205	190900	1327695310	16750	16750	16750	16750	0
19	20241205	190800	1327695310	16750	16750	16750	16750	0
20	20241205	190700	1327695310	16750	16750	16750	16750	0
21	20241205	190600	1327695310	16750	16750	16750	16750	0
22	20241205	190500	1327695310	16750	16750	16750	16750	0
23	20241205	190400	1327695310	16750	16750	16750	16750	0
24	20241205	190300	1327695310	16750	16750	16750	16750	0
25	20241205	190200	1327695310	16750	16750	16750	16750	0
26	20241205	190100	1327695310	16750	16750	16750	16750	0
27	20241205	190000	1327695310	16750	16750	16750	16750	0
28	20241205	185900	1327695310	16750	16750	16750	16750	0
29	20241205	185800	1327695310	16750	16750	16750	16750	0
30	20241205	185700	1327695310	16750	16750	16750	16750	0
31	20241205	185600	1327695310	16750	16750	16750	16750	0
32	20241205	185500	1327695310	16750	16750	16750	16750	5203
33	20241205	185400	1327695310	16750	16750	16750	16750	0
34	20241205	185300	1327695310	16750	16750	16750	16750	0
35	20241205	185200	1327695310	16750	16750	16750	16750	0
36	20241205	185100	1327695310	16750	16750	16750	16750	0
37	20241205	185000	1327695310	16750	16750	16750	16750	0
38	20241205	184900	1327695310	16750	16750	16750	16750	0
39	20241205	184800	1327695310	16750	16750	16750	16750	0
40	20241205	184700	1327695310	16750	16750	16750	16750	0
41	20241205	184600	1327695310	16750	16750	16750	16750	0
42	20241205	184500	1327695310	16750	16750	16750	16750	0
43	20241205	184400	1327695310	16750	16750	16750	16750	0
44	20241205	184300	1327695310	16750	16750	16750	16750	0
45	20241205	184200	1327695310	16750	16750	16750	16750	0
46	20241205	184100	1327695310	16750	16750	16750	16750	0
47	20241205	184000	1327695310	16750	16750	16750	16750	0
48	20241205	183900	1327695310	16750	16750	16750	16750	0
49	20241205	183800	1327695310	16750	16750	16750	16750	0
50	20241205	183700	1327695310	16750	16750	16750	16750	0
51	20241205	183600	1327695310	16750	16750	16750	16750	0
52	20241205	183500	1327695310	16750	16750	16750	16750	0
53	20241205	183400	1327695310	16750	16750	16750	16750	0
54	20241205	183300	1327695310	16750	16750	16750	16750	0
55	20241205	183200	1327695310	16750	16750	16750	16750	0
56	20241205	183100	1327695310	16750	16750	16750	16750	0
57	20241205	183000	1327695310	16750	16750	16750	16750	0
58	20241205	182900	1327695310	16750	16750	16750	16750	0
59	20241205	182800	1327695310	16750	16750	16750	16750	0
60	20241205	182700	1327695310	16750	16750	16750	16750	0
61	20241205	182600	1327695310	16750	16750	16750	16750	0
62	20241205	182500	1327695310	16750	16750	16750	16750	5203
63	20241205	182400	1327695310	16750	16750	16750	16750	0
64	20241205	182300	1327695310	16750	16750	16750	16750	0
65	20241205	182200	1327695310	16750	16750	16750	16750	0
66	20241205	182100	1327695310	16750	16750	16750	16750	0
67	20241205	182000	1327695310	16750	16750	16750	16750	0
68	20241205	181900	1327695310	16750	16750	16750	16750	0
69	20241205	181800	1327695310	16750	16750	16750	16750	0
70	20241205	181700	1327695310	16750	16750	16750	16750	0
71	20241205	181600	1327695310	16750	16750	16750	16750	0
72	20241205	181500	1327695310	16750	16750	16750	16750	0
73	20241205	181400	1327695310	16750	16750	16750	16750	0
74	20241205	181300	1327695310	16750	16750	16750	16750	0
75	20241205	181200	1327695310	16750	16750	16750	16750	0
76	20241205	181100	1327695310	16750	16750	16750	16750	0
77	20241205	181000	1327695310	16750	16750	16750	16750	0
78	20241205	180900	1327695310	16750	16750	16750	16750	0
79	20241205	180800	1327695310	16750	16750	16750	16750	0
80	20241205	180700	1327695310	16750	16750	16750	16750	0
81	20241205	180600	1327695310	16750	16750	16750	16750	0
82	20241205	180500	1327695310	16750	16750	16750	16750	0
83	20241205	180400	1327695310	16750	16750	16750	16750	0
84	20241205	180300	1327695310	16750	16750	16750	16750	0
85	20241205	180200	1327695310	16750	16750	16750	16750	0
86	20241205	180100	1327695310	16750	16750	16750	16750	0
87	20241205	180000	1327695310	16750	16750	16750	16750	0
88	20241205	175900	1327695310	16750	16750	16750	16750	0
89	20241205	175800	1327695310	16750	16750	16750	16750	0
90	20241205	175700	1327695310	16750	16750	16750	16750	0
91	20241205	175600	1327695310	16750	16750	16750	16750	0
92	20241205	175500	1327695310	16750	16750	16750	16750	5203
93	20241205	175400	1327695310	16750	16750	16750	16750	0
94	20241205	175300	1327695310	16750	16750	16750	16750	0
95	20241205	175200	1327695310	16750	16750	16750	16750	0
96	20241205	175100	1327695310	16750	16750	16750	16750	0
97	20241205	175000	1327695310	16750	16750	16750	16750	0
98	20241205	174900	1327695310	16750	16750	16750	16750	0
99	20241205	174800	1327695310	16750	16750	16750	16750	0
100	20241205	174700	1327695310	16750	16750	16750	16750	0
101	20241205	174600	1327695310	16750	16750	16750	16750	0
102	20241205	174500	1327695310	16750	16750	16750	16750	0
103	20241205	174400	1327695310	16750	16750	16750	16750	0
104	20241205	174300	1327695310	16750	16750	16750	16750	0
105	20241205	174200	1327695310	16750	16750	16750	16750	0
106	20241205	174100	1327695310	16750	16750	16750	16750	0
107	20241205	174000	1327695310	16750	16750	16750	16750	0
108	20241205	173900	1327695310	16750	16750	16750	16750	0
109	20241205	173800	1327695310	16750	16750	16750	16750	0
110	20241205	173700	1327695310	16750	16750	16750	16750	0
111	20241205	173600	1327695310	16750	16750	16750	16750	0
112	20241205	173500	1327695310	16750	16750	16750	16750	0
113	20241205	173400	1327695310	16750	16750	16750	16750	0
114	20241205	173300	1327695310	16750	16750	16750	16750	0
115	20241205	173200	1327695310	16750	16750	16750	16750	0
116	20241205	173100	1327695310	16750	16750	16750	16750	0
117	20241205	173000	1327695310	16750	16750	16750	16750	0
118	20241205	172900	1327695310	16750	16750	16750	16750	0
119	20241205	172800	1327695310	16750	16750	16750	16750	0
120	20241205	172700	1327695310	16750	16750	16750	16750	0
121	20241205	172600	1327695310	16750	16750	16750	16750	0
122	20241205	172500	1327695310	16750	16750	16750	16750	5203
123	20241205	172400	1327695310	16750	16750	16750	16750	0
124	20241205	172300	1327695310	16750	16750	16750	16750	0
125	20241205	172200	1327695310	16750	16750	16750	16750	0
126	20241205	172100	1327695310	16750	16750	16750	16750	0
127	20241205	172000	1327695310	16750	16750	16750	16750	0
128	20241205	171900	1327695310	16750	16750	16750	16750	0
129	20241205	171800	1327695310	16750	16750	16750	16750	0
130	20241205	171700	1327695310	16750	16750	16750	16750	0
131	20241205	171600	1327695310	16750	16750	16750	16750	0
132	20241205	171500	1327695310	16750	16750	16750	16750	0
133	20241205	171400	1327695310	16750	16750	16750	16750	0
134	20241205	171300	1327695310	16750	16750	16750	16750	0
135	20241205	171200	1327695310	16750	16750	16750	16750	0
136	20241205	171100	1327695310	16750	16750	16750	16750	0
137	20241205	171000	1327695310	16750	16750	16750	16750	0
138	20241205	170900	1327695310	16750	16750	16750	16750	0
139	20241205	170800	1327695310	16750	16750	16750	16750	0
140	20241205	170700	1327695310	16750	16750	16750	16750	0
141	20241205	170600	1327695310	16750	16750	16750	16750	0
142	20241205	170500	1327695310	16750	16750	16750	16750	0
143	20241205	170400	1327695310	16750	16750	16750	16750	0
144	20241205	170300	1327695310	16750	16750	16750	16750	0
145	20241205	170200	1327695310	16750	16750	16750	16750	0
146	20241205	170100	1327695310	16750	16750	16750	16750	0
147	20241205	170000	1327695310	16750	16750	16750	16750	0
148	20241205	165900	1327695310	16750	16750	16750	16750	0
149	20241205	165800	1327695310	16750	16750	16750	16750	0
150	20241205	165700	1327695310	16750	16750	16750	16750	0
151	20241205	165600	1327695310	16750	16750	16750	16750	0
152	20241205	165500	1327695310	16750	16750	16750	16750	5203
153	20241205	165400	1327695310	16750	16750	16750	16750	0
154	20241205	165300	1327695310	16750	16750	16750	16750	0
155	20241205	165200	1327695310	16750	16750	16750	16750	0
156	20241205	165100	1327695310	16750	16750	16750	16750	0
157	20241205	165000	1327695310	16750	16750	16750	16750	0
158	20241205	164900	1327695310	16750	16750	16750	16750	0
159	20241205	164800	1327695310	16750	16750	16750	16750	0
160	20241205	164700	1327695310	16750	16750	16750	16750	0
161	20241205	164600	1327695310	16750	16750	16750	16750	0
162	20241205	164500	1327695310	16750	16750	16750	16750	0
163	20241205	164400	1327695310	16750	16750	16750	16750	0
164	20241205	164300	1327695310	16750	16750	16750	16750	0
165	20241205	164200	1327695310	16750	16750	16750	16750	0
166	20241205	164100	1327695310	16750	16750	16750	16750	0
167	20241205	164000	1327695310	16750	16750	16750	16750	0
168	20241205	163900	1327695310	16750	16750	16750	16750	0
169	20241205	163800	1327695310	16750	16750	16750	16750	0
170	20241205	163700	1327695310	16750	16750	16750	16750	0
171	20241205	163600	1327695310	16750	16750	16750	16750	0
172	20241205	163500	1327695310	16750	16750	16750	16750	0
173	20241205	163400	1327695310	16750	16750	16750	16750	0
174	20241205	163300	1327695310	16750	16750	16750	16750	0
175	20241205	163200	1327695310	16750	16750	16750	16750	0
176	20241205	163100	1327695310	16750	16750	16750	16750	0
177	20241205	163000	1327695310	16750	16750	16750	16750	0
178	20241205	162900	1327695310	16750	16750	16750	16750	0
179	20241205	162800	1327695310	16750	16750	16750	16750	0
180	20241205	162700	1327695310	16750	16750	16750	16750	0
181	20241205	162600	1327695310	16750	16750	16750	16750	0
182	20241205	162500	1327695310	16750	16750	16750	16750	5203
183	20241205	162400	1327695310	16750	16750	16750	16750	0
184	20241205	162300	1327695310	16750	16750	16750	16750	0
185	20241205	162200	1327695310	16750	16750	16750	16750	0
186	20241205	162100	1327695310	16750	16750	16750	16750	0
187	20241205	162000	1327695310	16750	16750	16750	16750	0
188	20241205	161900	1327695310	16750	16750	16750	16750	0
189	20241205	161800	1327695310	16750	16750	16750	16750	0
190	20241205	161700	1327695310	16750	16750	16750	16750	0
191	20241205	161600	1327695310	16750	16750	16750	16750	0
192	20241205	161500	1327695310	16750	16750	16750	16750	0
193	20241205	161400	1327695310	16750	16750	16750	16750	0
194	20241205	161300	1327695310	16750	16750	16750	16750	0
195	20241205	161200	1327695310	16750	16750	16750	16750	0
196	20241205	161100	1327695310	16750	16750	16750	16750	0
197	20241205	161000	1327695310	16750	16750	16750	16750	0
198	20241205	160900	1327695310	16750	16750	16750	16750	0
199	20241205	160800	1327695310	16750	16750	16750	16750	0
200	20241205	160700	1327695310	16750	16750	16750	16750	0
201	20241205	160600	1327695310	16750	16750	16750	16750	0
202	20241205	160500	1327695310	16750	16750	16750	16750	0
203	20241205	160400	1327695310	16750	16750	16750	16750	0
204	20241205	160300	1327695310	16750	16750	16750	16750	0
205	20241205	160200	1327695310	16750	16750	16750	16750	0
206	20241205	160100	1327695310	16750	16750	16750	16750	0
207	20241205	160000	1327695310	16750	16750	16750	16750	0
208	20241205	155900	1327695310	16750	16750	16750	16750	0
209	20241205	155800	1327695310	16750	16750	16750	16750	0
210	20241205	155700	1327695310	16750	16750	16750	16750	0
211	20241205	155600	1327695310	16750	16750	16750	16750	0
212	20241205	155500	1327695310	16750	16750	16750	16750	5203
213	20241205	155400	1327695310	16750	16750	16750	16750	0
214	20241205	155300	1327695310	16750	16750	16750	16750	0
215	20241205	155200	1327695310	16750	16750	16750	16750	0
216	20241205	155100	1327695310	16750	16750	16750	16750	0
217	20241205	155000	1327695310	16750	16750	16750	16750	0
218	20241205	154900	1327695310	16750	16750	16750	16750	0
219	20241205	154800	1327695310	16750	16750	16750	16750	0
220	20241205	154700	1327695310	16750	16750	16750	16750	0
221	20241205	154600	1327695310	16750	16750	16750	16750	0
222	20241205	154500	1327695310	16750	16750	16750	16750	0
223	20241205	154400	1327695310	16750	16750	16750	16750	0
224	20241205	154300	1327695310	16750	16750	16750	16750	0
225	20241205	154200	1327695310	16750	16750	16750	16750	0
226	20241205	154100	1327695310	16750	16750	16750	16750	0
227	20241205	154000	1327695310	16750	16750	16750	16750	0
228	20241205	153900	1327695310	16750	16750	16750	16750	0
229	20241205	153800	1327695310	16750	16750	16750	16750	0
230	20241205	153700	1327695310	16750	16750	16750	16750	0
231	20241205	153600	1327695310	16750	16750	16750	16750	0
232	20241205	153500	1327695310	16750	16750	16750	16750	0
233	20241205	153400	1327695310	16750	16750	16750	16750	0
234	20241205	153300	1327695310	16750	16750	16750	16750	0
235	20241205	153200	1327695310	16750	16750	16750	16750	0
236	20241205	153100	1327695310	16750	16750	16750	16750	0
237	20241205	153000	1327695310	16750	16750	16750	16750	5203
238	20241205	152900	1240545060	16880	16880	16880	16880	0
239	20241205	152800	1240545060	16880	16880	16880	16880	0
240	20241205	152700	1240545060	16880	16880	16880	16880	0
241	20241205	152600	1240545060	16880	16880	16880	16880	0
242	20241205	152500	1240545060	16880	16880	16880	16880	0
243	20241205	152400	1240545060	16880	16880	16880	16880	0
244	20241205	152300	1240545060	16880	16880	16880	16880	0
245	20241205	152200	1240545060	16880	16880	16880	16880	0
246	20241205	152100	1240545060	16880	16880	16880	16880	0
247	20241205	152000	1240545060	16880	16880	16880	16880	0
248	20241205	151900	1240545060	16880	16770	16880	16730	1303
249	20241205	151800	1218653890	16740	16720	16740	16720	991
250	20241205	151700	1202066760	16720	16720	16720	16720	1
251	20241205	151600	1202050040	16710	16710	16720	16710	15
252	20241205	151500	1201799380	16710	16710	16710	16710	0
253	20241205	151400	1201799380	16710	16710	16710	16710	115
254	20241205	151300	1199877730	16720	16720	16720	16720	10
255	20241205	151200	1199710530	16720	16720	16720	16720	1
256	20241205	151100	1199693810	16720	16710	16720	16710	979
257	20241205	151000	1183331700	16700	16700	16710	16700	17
258	20241205	150900	1183047770	16710	16710	16710	16710	0
259	20241205	150800	1183047770	16710	16710	16710	16710	16
260	20241205	150700	1182780410	16710	16700	16720	16700	17
261	20241205	150600	1182496470	16700	16700	16720	16690	326
262	20241205	150500	1177055450	16700	16740	16740	16700	121
263	20241205	150400	1175034700	16700	16700	16730	16700	150
264	20241205	150300	1172528980	16700	16720	16720	16700	464
265	20241205	150200	1164773480	16720	16720	16720	16720	12
266	20241205	150100	1164572840	16720	16730	16770	16720	16
267	20241205	150000	1164305210	16770	16720	16770	16720	255
268	20241205	145900	1160039460	16730	16720	16730	16720	13
269	20241205	145800	1159822090	16720	16720	16730	16710	549
270	20241205	145700	1150648240	16760	16710	16760	16710	30
271	20241205	145600	1150146640	16760	16740	16760	16710	192
272	20241205	145500	1146934750	16730	16740	16740	16730	43
273	20241205	145400	1146215150	16750	16750	16750	16750	467
274	20241205	145300	1138392900	16750	16770	16770	16750	132
275	20241205	145200	1136181620	16760	16760	16760	16760	11
276	20241205	145100	1135997260	16760	16770	16770	16760	35
277	20241205	145000	1135410650	16790	16780	16790	16780	327
278	20241205	144900	1129923200	16820	16830	16850	16820	502
279	20241205	144800	1121469200	16840	16810	16840	16810	231
280	20241205	144700	1117583770	16800	16790	16830	16790	387
281	20241205	144600	1111072350	16810	16840	16850	16810	407
282	20241205	144500	1104219000	16830	16840	16850	16830	505
283	20241205	144400	1095713850	16830	16810	16830	16810	185
284	20241205	144300	1092600720	16810	16830	16850	16810	413
285	20241205	144200	1085644740	16830	16830	16850	16830	353
286	20241205	144100	1079700120	16850	16830	16850	16830	350
287	20241205	144000	1073805720	16840	16830	16840	16830	350
288	20241205	143900	1067912290	16820	16800	16820	16800	299
289	20241205	143800	1062884250	16800	16810	16840	16800	373
290	20241205	143700	1056607060	16820	16800	16830	16800	352
291	20241205	143600	1050689730	16810	16790	16810	16790	355
292	20241205	143500	1044723320	16810	16800	16810	16800	350
293	20241205	143400	1038839950	16800	16790	16810	16790	358
294	20241205	143300	1032825550	16780	16780	16780	16780	62
295	20241205	143200	1031785190	16760	16770	16790	16760	351
296	20241205	143100	1025892530	16770	16780	16790	16770	360
297	20241205	143000	1019848320	16790	16770	16790	16770	439
298	20241205	142900	1012478880	16770	16770	16770	16770	176
299	20241205	142800	1009527360	16790	16780	16790	16780	87
300	20241205	142700	1008066900	16790	16770	16790	16770	98
301	20241205	142600	1006421800	16800	16780	16800	16780	87
302	20241205	142500	1004960440	16800	16780	16800	16780	87
303	20241205	142400	1003499620	16810	16780	16810	16780	96
304	20241205	142300	1001887000	16800	16780	16800	16780	87
305	20241205	142200	1000425760	16790	16800	16800	16770	125
306	20241205	142100	998327820	16800	16780	16800	16780	86
307	20241205	142000	996883080	16790	16780	16790	16780	87
308	20241205	141900	995422430	16790	16780	16790	16780	87
309	20241205	141800	993962120	16790	16780	16790	16780	86
310	20241205	141700	992518300	16800	16790	16800	16790	87
311	20241205	141600	991056810	16800	16790	16800	16790	96
312	20241205	141500	989444430	16800	16800	16800	16800	86
313	20241205	141400	987999630	16800	16790	16800	16790	87
314	20241205	141300	986538160	16790	16790	16790	16770	173
315	20241205	141200	983634050	16800	16800	16800	16800	86
316	20241205	141100	982189250	16790	16800	16800	16770	49
317	20241205	141000	981367040	16800	16790	16800	16780	163
318	20241205	140900	978630460	16790	16790	16790	16770	832
319	20241205	140800	964669290	16800	16800	16800	16800	87
320	20241205	140700	963207690	16810	16810	16810	16790	143
321	20241205	140600	960804020	16820	16840	16840	16810	98
322	20241205	140500	959155540	16820	16790	16820	16790	498
323	20241205	140400	950787610	16800	16830	16830	16790	927
324	20241205	140300	935213250	16860	16840	16860	16840	87
325	20241205	140200	933746450	16860	16860	16870	16840	178
326	20241205	140100	930745570	16870	16830	16870	16830	18
327	20241205	140000	930442480	16830	16850	16850	16830	139
328	20241205	135900	928101240	16880	16860	16880	16860	108
329	20241205	135800	926279700	16860	16850	16860	16850	95
330	20241205	135700	924678080	16850	16830	16850	16830	84
331	20241205	135600	923262930	16830	16810	16850	16810	21
332	20241205	135500	922909680	16850	16810	16860	16810	94
333	20241205	135400	921325980	16850	16800	16850	16800	161
334	20241205	135300	918615190	16850	16810	16860	16810	88
335	20241205	135200	917132030	16840	16820	16840	16810	147
336	20241205	135100	914657920	16820	16800	16820	16800	57
337	20241205	135000	913699960	16850	16810	16850	16810	102
338	20241205	134900	911983630	16820	16840	16850	16820	109
339	20241205	134800	910149820	16840	16840	16840	16820	184
340	20241205	134700	907052050	16840	16830	16850	16820	116
341	20241205	134600	905100580	16850	16840	16850	16830	168
342	20241205	134500	902270620	16830	16830	16830	16820	45
343	20241205	134400	901513640	16850	16830	16850	16830	148
344	20241205	134300	899021050	16860	16850	16860	16850	162
345	20241205	134200	896290470	16850	16860	16860	16830	51
346	20241205	134100	895431870	16870	16830	16870	16830	87
347	20241205	134000	893964430	16850	16830	16850	16830	87
348	20241205	133900	892498940	16830	16840	16860	16830	111
349	20241205	133800	890628270	16870	16850	16880	16850	88
350	20241205	133700	889143090	16870	16840	16870	16840	132
351	20241205	133600	886918450	16840	16850	16860	16840	141
352	20241205	133500	884541990	16880	16850	16880	16850	100
353	20241205	133400	882855230	16880	16850	16880	16850	97
354	20241205	133300	881219020	16880	16860	16880	16860	87
355	20241205	133200	879751580	16850	16850	16860	16850	153
356	20241205	133100	877172660	16880	16860	16880	16860	88
357	20241205	133000	875687240	16890	16860	16890	16860	86
358	20241205	132900	874235980	16870	16870	16890	16870	103
359	20241205	132800	872497210	16870	16860	16870	16860	72
360	20241205	132700	871282700	16850	16860	16860	16850	348
361	20241205	132600	865417430	16880	16880	16880	16880	87
362	20241205	132500	863948870	16880	16880	16890	16880	111
363	20241205	132400	862074320	16880	16860	16880	16860	73
364	20241205	132300	860842800	16890	16870	16890	16870	87
365	20241205	132200	859373530	16890	16880	16890	16880	88
366	20241205	132100	857887340	16880	16860	16880	16860	95
367	20241205	132000	856284230	16890	16880	16890	16880	87
368	20241205	131900	854815020	16880	16870	16890	16870	89
369	20241205	131800	853311990	16900	16880	16900	16880	87
370	20241205	131700	851842500	16880	16860	16880	16860	135
371	20241205	131600	849564990	16870	16880	16900	16870	90
372	20241205	131500	848044830	16890	16880	16890	16880	88
373	20241205	131400	846558520	16890	16870	16890	16870	130
374	20241205	131300	844364380	16870	16880	16900	16870	100
375	20241205	131200	842674770	16900	16890	16900	16890	134
376	20241205	131100	840410720	16890	16870	16890	16870	132
377	20241205	131000	838182150	16900	16870	16900	16870	87
378	20241205	130900	836712780	16890	16870	16890	16870	86
379	20241205	130800	835261030	16890	16870	16890	16870	275
380	20241205	130700	830620130	16900	16890	16900	16890	88
381	20241205	130600	829133060	16890	16880	16890	16880	86
382	20241205	130500	827680600	16870	16870	16890	16870	146
383	20241205	130400	825215950	16910	16890	16910	16890	87
384	20241205	130300	823745270	16910	16890	16910	16890	87
385	20241205	130200	822274380	16910	16880	16910	16880	87
386	20241205	130100	820804520	16890	16880	16890	16870	105
387	20241205	130000	819031400	16920	16890	16920	16890	87
388	20241205	125900	817559590	16920	16880	16920	16880	96
389	20241205	125800	815937490	16890	16900	16930	16890	268
390	20241205	125700	811407480	16930	16900	16930	16900	266
391	20241205	125600	806905910	16920	16900	16930	16900	109
392	20241205	125500	805061300	16900	16900	16930	16900	140
393	20241205	125400	802692890	16890	16900	16920	16890	157
394	20241205	125300	800038730	16930	16920	16930	16920	88
395	20241205	125200	798549220	16920	16910	16920	16910	319
396	20241205	125100	793152390	16920	16910	16920	16910	136
397	20241205	125000	790851990	16920	16910	16920	16910	87
398	20241205	124900	789380030	16920	16910	16920	16910	142
399	20241205	124800	786977920	16920	16910	16920	16910	101
400	20241205	124700	785269190	16920	16910	16920	16910	87
401	20241205	124600	783797770	16910	16910	16920	16910	88
402	20241205	124500	782309000	16920	16910	16920	16910	94
403	20241205	124400	780718670	16920	16910	16920	16910	94
404	20241205	124300	779128230	16920	16910	16920	16900	342
405	20241205	124200	773347100	16910	16910	16920	16910	116
406	20241205	124100	771384650	16910	16910	16920	16910	106
407	20241205	124000	769591420	16910	16910	16920	16900	139
408	20241205	123900	767240470	16920	16910	16920	16910	131
409	20241205	123800	765024870	16910	16900	16910	16900	88
410	20241205	123700	763536800	16910	16890	16910	16880	130
411	20241205	123600	761339720	16910	16890	16920	16890	96
412	20241205	123500	759716450	16920	16880	16920	16860	99
413	20241205	123400	758042080	16900	16880	16910	16880	96
414	20241205	123300	756419960	16900	16890	16900	16890	87
415	20241205	123200	754949670	16880	16890	16910	16880	96
416	20241205	123100	753326570	16900	16880	16900	16880	87
417	20241205	123000	751857010	16880	16890	16920	16880	96
418	20241205	122900	750233300	16900	16900	16900	16900	87
419	20241205	122800	748763000	16900	16880	16900	16880	100
420	20241205	122700	747074070	16870	16880	16900	16870	130
421	20241205	122600	744879230	16900	16900	16900	16880	440
422	20241205	122500	737448560	16920	16920	16920	16920	87
423	20241205	122400	735976520	16920	16920	16920	16910	122
424	20241205	122300	733912620	16920	16920	16920	16910	97
425	20241205	122200	732271470	16920	16910	16920	16910	87
426	20241205	122100	730799910	16900	16920	16920	16900	94
427	20241205	122000	729209590	16920	16910	16920	16910	92
428	20241205	121900	727653370	16900	16900	16900	16900	36
429	20241205	121800	727044970	16880	16880	16880	16880	1
430	20241205	121700	727028090	16870	16880	16910	16870	105
431	20241205	121600	725253520	16900	16880	16900	16880	88
432	20241205	121500	723767200	16870	16880	16910	16870	127
433	20241205	121400	721621870	16910	16880	16910	16880	88
434	20241205	121300	720133820	16910	16880	16910	16880	90
435	20241205	121200	718613700	16870	16910	16920	16870	132
436	20241205	121100	716382790	16900	16880	16900	16880	371
437	20241205	121000	710113900	16870	16870	16880	16870	96
438	20241205	120900	708493940	16880	16860	16880	16860	86
439	20241205	120800	707042420	16880	16850	16890	16850	87
440	20241205	120700	705573880	16830	16830	16830	16830	2
441	20241205	120600	705540220	16820	16800	16820	16800	9
442	20241205	120500	705388860	16800	16800	16830	16800	101
443	20241205	120400	703690070	16800	16810	16830	16800	101
444	20241205	120300	701990660	16810	16810	16830	16810	90
445	20241205	120200	700476100	16810	16820	16830	16810	278
446	20241205	120100	695799650	16810	16830	16860	16810	124
447	20241205	120000	693711370	16820	16850	16890	16810	629
448	20241205	115900	683116310	16870	16870	16870	16870	1
449	20241205	115800	683099440	16870	16870	16870	16860	68
450	20241205	115700	681952290	16870	16870	16870	16850	78
451	20241205	115600	680636630	16870	16870	16870	16860	113
452	20241205	115500	678730750	16870	16860	16870	16850	93
453	20241205	115400	677162100	16870	16860	16870	16860	76
454	20241205	115300	675880040	16870	16870	16870	16850	181
455	20241205	115200	672827400	16870	16870	16870	16870	67
456	20241205	115100	671697110	16870	16860	16870	16860	68
457	20241205	115000	670549970	16870	16860	16870	16860	116
458	20241205	114900	668593580	16870	16860	16870	16860	68
459	20241205	114800	667446430	16860	16840	16860	16840	32
460	20241205	114700	666907290	16850	16860	16860	16850	87
461	20241205	114600	665440670	16870	16860	16870	16860	75
462	20241205	114500	664175500	16870	16870	16870	16870	66
463	20241205	114400	663062080	16870	16860	16870	16860	115
464	20241205	114300	661122510	16870	16870	16870	16870	67
465	20241205	114200	659992220	16850	16840	16850	16840	18
466	20241205	114100	659689000	16850	16850	16850	16850	67
467	20241205	114000	658560050	16870	16850	16870	16850	67
468	20241205	113900	657429920	16870	16860	16870	16860	70
469	20241205	113800	656249040	16870	16850	16870	16850	67
470	20241205	113700	655119090	16850	16850	16870	16850	106
471	20241205	113600	653331660	16820	16820	16820	16820	0
472	20241205	113500	653331660	16820	16820	16820	16820	37
473	20241205	113400	652709320	16820	16810	16840	16810	81
474	20241205	113300	651345700	16820	16850	16850	16820	90
475	20241205	113200	649829270	16870	16850	16870	16850	69
476	20241205	113100	648665400	16850	16830	16850	16830	59
477	20241205	113000	647672400	16840	16840	16860	16840	67
478	20241205	112900	646542820	16840	16840	16860	16840	76
479	20241205	112800	645261660	16840	16850	16870	16840	88
480	20241205	112700	643777730	16870	16860	16870	16860	66
481	20241205	112600	642664670	16870	16920	16920	16860	862
482	20241205	112500	628092880	16920	16910	16920	16910	115
483	20241205	112400	626147560	16910	16890	16910	16890	75
484	20241205	112300	624879890	16900	16910	16910	16900	97
485	20241205	112200	623239920	16910	16890	16910	16890	104
486	20241205	112100	621482100	16910	16900	16910	16900	78
487	20241205	112000	620163530	16900	16890	16900	16890	75
488	20241205	111900	618896110	16900	16890	16900	16890	422
489	20241205	111800	611764750	16890	16860	16890	16860	168
490	20241205	111700	608927530	16890	16870	16890	16870	68
491	20241205	111600	607779030	16890	16860	16890	16860	67
492	20241205	111500	606648440	16880	16860	16880	16860	66
493	20241205	111400	605534710	16860	16860	16860	16860	70
494	20241205	111300	604354510	16870	16850	16870	16850	175
495	20241205	111200	601404880	16870	16870	16870	16870	66
496	20241205	111100	600291460	16870	16860	16870	16860	67
497	20241205	111000	599161260	16880	16860	16880	16860	292
498	20241205	110900	594232460	16850	16850	16850	16850	30
499	20241205	110800	593726960	16830	16830	16830	16830	0
500	20241205	110700	593726960	16830	16820	16830	16820	52
501	20241205	110600	592852230	16810	16810	16810	16810	8
502	20241205	110500	592717750	16790	16790	16790	16790	0
503	20241205	110400	592717750	16790	16800	16820	16760	1699
504	20241205	110300	564228840	16810	16820	16850	16810	72
505	20241205	110200	563015910	16830	16830	16850	16820	72
506	20241205	110100	561802950	16880	16850	16880	16840	77
507	20241205	110000	560504900	16840	16810	16840	16810	71
508	20241205	105900	559310140	16830	16820	16830	16820	67
509	20241205	105800	558182540	16810	16790	16810	16790	62
510	20241205	105700	557140510	16810	16810	16830	16810	132
511	20241205	105600	554920280	16800	16800	16800	16800	1
512	20241205	105500	554903480	16790	16800	16820	16790	80
513	20241205	105400	553558160	16820	16800	16820	16800	72
514	20241205	105300	552348020	16800	16810	16820	16800	75
515	20241205	105200	551086800	16810	16810	16820	16810	68
516	20241205	105100	549943060	16820	16800	16820	16800	107
517	20241205	105000	548144150	16820	16800	16820	16800	71
518	20241205	104900	546950160	16820	16820	16820	16800	183
519	20241205	104800	543872460	16820	16870	16880	16820	349
520	20241205	104700	537989930	16870	16840	16870	16830	19
521	20241205	104600	537669920	16850	16830	16850	16830	68
522	20241205	104500	536524150	16860	16840	16860	16830	95
523	20241205	104400	534923210	16840	16850	16870	16840	75
524	20241205	104300	533658220	16850	16850	16860	16850	68
525	20241205	104200	532511760	16840	16850	16870	16840	79
526	20241205	104100	531180130	16850	16850	16870	16850	68
527	20241205	104000	530033030	16860	16870	16890	16860	76
528	20241205	103900	528749660	16870	16860	16890	16860	157
529	20241205	103800	526100830	16860	16860	16880	16860	109
530	20241205	103700	524262260	16870	16870	16890	16870	69
531	20241205	103600	523096910	16860	16840	16860	16840	11
532	20241205	103500	522911620	16840	16810	16840	16810	47
533	20241205	103400	522120280	16790	16780	16790	16780	10
534	20241205	103300	521952470	16790	16790	16790	16790	921
535	20241205	103200	506488880	16780	16790	16790	16780	103
536	20241205	103100	504759870	16790	16780	16790	16780	210
537	20241205	103000	501234070	16760	16760	16760	16760	10
538	20241205	102900	501066470	16750	16780	16790	16750	115
539	20241205	102800	499136750	16790	16780	16790	16780	67
540	20241205	102700	498011870	16790	16770	16790	16770	75
541	20241205	102600	496752880	16770	16780	16790	16770	94
542	20241205	102500	495175180	16770	16750	16770	16750	13
543	20241205	102400	494957340	16770	16830	16850	16770	524
544	20241205	102300	486154470	16850	16830	16850	16830	80
545	20241205	102200	484807530	16830	16880	16900	16830	629
546	20241205	102100	474210110	16890	16870	16900	16870	76
547	20241205	102000	472926610	16890	16870	16890	16870	67
548	20241205	101900	471795800	16890	16870	16890	16870	67
549	20241205	101800	470664350	16870	16880	16890	16870	77
550	20241205	101700	469363930	16890	16870	16890	16870	67
551	20241205	101600	468233090	16890	16890	16890	16870	68
552	20241205	101500	467084730	16890	16870	16890	16870	71
553	20241205	101400	465886750	16870	16860	16870	16860	113
554	20241205	101300	463980900	16870	16860	16870	16860	68
555	20241205	101200	462833750	16860	16870	16900	16860	273
556	20241205	101100	458228750	16890	16900	16910	16870	365
557	20241205	101000	452062110	16900	16900	16920	16900	515
558	20241205	100900	443358370	16930	16870	16930	16870	877
559	20241205	100800	428538420	16860	16840	16860	16830	198
560	20241205	100700	425203620	16850	16850	16880	16850	153
561	20241205	100600	422623320	16850	16850	16870	16850	271
562	20241205	100500	418054210	16860	16840	16860	16840	292
563	20241205	100400	413133700	16820	16820	16820	16820	0
564	20241205	100300	413133700	16820	16830	16860	16820	84
565	20241205	100200	411718420	16860	16840	16860	16840	68
566	20241205	100100	410571960	16860	16800	16860	16800	261
567	20241205	100000	406176310	16840	16800	16840	16800	152
568	20241205	095900	403619700	16760	16760	16760	16760	0
569	20241205	095800	403619700	16760	16760	16820	16760	120
570	20241205	095700	401604290	16760	16730	16820	16730	9
571	20241205	095600	401453120	16760	16850	16850	16730	268
572	20241205	095500	396943070	16860	16910	16920	16810	1347
573	20241205	095400	374204330	16890	16720	16910	16720	5285
574	20241205	095300	285178530	16720	16720	16720	16720	67
575	20241205	095200	284058290	16700	16700	16700	16690	155
576	20241205	095100	281470170	16700	16700	16700	16700	66
577	20241205	095000	280367970	16730	16720	16730	16710	69
578	20241205	094900	279214290	16720	16710	16720	16710	67
579	20241205	094800	278094150	16710	16710	16720	16710	67
580	20241205	094700	276974080	16710	16710	16710	16710	67
581	20241205	094600	275854510	16700	16730	16730	16700	358
582	20241205	094500	269873270	16730	16720	16730	16720	79
583	20241205	094400	268551900	16720	16710	16720	16710	68
584	20241205	094300	267415030	16720	16720	16730	16720	139
585	20241205	094200	265090880	16720	16720	16720	16720	67
586	20241205	094100	263970640	16720	16720	16730	16720	309
587	20241205	094000	258802140	16700	16730	16730	16700	540
588	20241205	093900	249773940	16710	16690	16710	16680	1084
589	20241205	093800	231675600	16690	16690	16700	16680	369
590	20241205	093700	225519260	16700	16710	16710	16700	78
591	20241205	093600	224215990	16700	16750	16750	16700	152
592	20241205	093500	221673440	16750	16680	16800	16680	1716
593	20241205	093400	192994340	16670	16690	16690	16670	491
594	20241205	093300	184807730	16690	16690	16690	16690	67
595	20241205	093200	183689500	16690	16680	16690	16680	67
596	20241205	093100	182571360	16690	16680	16690	16670	514
597	20241205	093000	173999630	16680	16680	16690	16650	368
598	20241205	092900	167860760	16690	16620	16690	16620	528
599	20241205	092800	159062160	16650	16620	16650	16620	68
600	20241205	092700	157930290	16640	16620	16670	16610	73
601	20241205	092600	156714140	16650	16610	16650	16610	780
602	20241205	092500	143737780	16620	16600	16620	16600	68
603	20241205	092400	142607650	16600	16620	16670	16600	83
604	20241205	092300	141228110	16600	16620	16660	16600	108
605	20241205	092200	139431410	16620	16650	16700	16620	397
606	20241205	092100	132827410	16680	16650	16680	16650	66
607	20241205	092000	131726890	16660	16650	16660	16650	67
608	20241205	091900	130610790	16640	16650	16680	16640	204
609	20241205	091800	127212800	16660	16640	16720	16640	176
610	20241205	091700	124276620	16640	16640	16640	16620	518
611	20241205	091600	115664120	16640	16650	16650	16620	225
612	20241205	091500	111920150	16620	16680	16690	16620	141
613	20241205	091400	109572490	16660	16560	16660	16560	239
614	20241205	091300	105599690	16570	16620	16620	16530	633
615	20241205	091200	95098920	16600	16520	16630	16520	984
616	20241205	091100	78775470	16560	16530	16560	16510	571
617	20241205	091000	69329850	16480	16480	16530	16480	68
618	20241205	090900	68206260	16520	16480	16530	16480	73
619	20241205	090800	66999810	16520	16480	16530	16480	2356
620	20241205	090700	28172840	16470	16470	16470	16470	9
621	20241205	090600	28024610	16450	16500	16500	16450	443
622	20241205	090500	20733440	16480	16460	16480	16460	67
623	20241205	090400	19629460	16460	16520	16520	16460	727
624	20241205	090300	7648160	16500	16500	16500	16500	300
625	20241205	090200	2698160	16480	16480	16480	16480	26
626	20241205	090100	2269680	16450	16450	16450	16450	0
627	20241205	090000	2269680	16450	16450	16450	16450	117