KissMeData/001800/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183500	869044280	15630	15630	15630	15630	2091
3	20241205	183400	869044280	15630	15630	15630	15630	0
4	20241205	183300	869044280	15630	15630	15630	15630	0
5	20241205	183200	869044280	15630	15630	15630	15630	0
6	20241205	183100	869044280	15630	15630	15630	15630	0
7	20241205	183000	869044280	15630	15630	15630	15630	0
8	20241205	182900	869044280	15630	15630	15630	15630	0
9	20241205	182800	869044280	15630	15630	15630	15630	0
10	20241205	182700	869044280	15630	15630	15630	15630	0
11	20241205	182600	869044280	15630	15630	15630	15630	0
12	20241205	182500	869044280	15630	15630	15630	15630	0
13	20241205	182400	869044280	15630	15630	15630	15630	0
14	20241205	182300	869044280	15630	15630	15630	15630	0
15	20241205	182200	869044280	15630	15630	15630	15630	0
16	20241205	182100	869044280	15630	15630	15630	15630	0
17	20241205	182000	869044280	15630	15630	15630	15630	0
18	20241205	181900	869044280	15630	15630	15630	15630	0
19	20241205	181800	869044280	15630	15630	15630	15630	0
20	20241205	181700	869044280	15630	15630	15630	15630	0
21	20241205	181600	869044280	15630	15630	15630	15630	0
22	20241205	181500	869044280	15630	15630	15630	15630	0
23	20241205	181400	869044280	15630	15630	15630	15630	0
24	20241205	181300	869044280	15630	15630	15630	15630	0
25	20241205	181200	869044280	15630	15630	15630	15630	0
26	20241205	181100	869044280	15630	15630	15630	15630	0
27	20241205	181000	869044280	15630	15630	15630	15630	0
28	20241205	180900	869044280	15630	15630	15630	15630	0
29	20241205	180800	869044280	15630	15630	15630	15630	0
30	20241205	180700	869044280	15630	15630	15630	15630	0
31	20241205	180600	869044280	15630	15630	15630	15630	0
32	20241205	180500	869044280	15630	15630	15630	15630	2091
33	20241205	180400	869044280	15630	15630	15630	15630	0
34	20241205	180300	869044280	15630	15630	15630	15630	0
35	20241205	180200	869044280	15630	15630	15630	15630	0
36	20241205	180100	869044280	15630	15630	15630	15630	0
37	20241205	180000	869044280	15630	15630	15630	15630	0
38	20241205	175900	869044280	15630	15630	15630	15630	0
39	20241205	175800	869044280	15630	15630	15630	15630	0
40	20241205	175700	869044280	15630	15630	15630	15630	0
41	20241205	175600	869044280	15630	15630	15630	15630	0
42	20241205	175500	869044280	15630	15630	15630	15630	0
43	20241205	175400	869044280	15630	15630	15630	15630	0
44	20241205	175300	869044280	15630	15630	15630	15630	0
45	20241205	175200	869044280	15630	15630	15630	15630	0
46	20241205	175100	869044280	15630	15630	15630	15630	0
47	20241205	175000	869044280	15630	15630	15630	15630	0
48	20241205	174900	869044280	15630	15630	15630	15630	0
49	20241205	174800	869044280	15630	15630	15630	15630	0
50	20241205	174700	869044280	15630	15630	15630	15630	0
51	20241205	174600	869044280	15630	15630	15630	15630	0
52	20241205	174500	869044280	15630	15630	15630	15630	0
53	20241205	174400	869044280	15630	15630	15630	15630	0
54	20241205	174300	869044280	15630	15630	15630	15630	0
55	20241205	174200	869044280	15630	15630	15630	15630	0
56	20241205	174100	869044280	15630	15630	15630	15630	0
57	20241205	174000	869044280	15630	15630	15630	15630	0
58	20241205	173900	869044280	15630	15630	15630	15630	0
59	20241205	173800	869044280	15630	15630	15630	15630	0
60	20241205	173700	869044280	15630	15630	15630	15630	0
61	20241205	173600	869044280	15630	15630	15630	15630	0
62	20241205	173500	869044280	15630	15630	15630	15630	2091
63	20241205	173400	869044280	15630	15630	15630	15630	0
64	20241205	173300	869044280	15630	15630	15630	15630	0
65	20241205	173200	869044280	15630	15630	15630	15630	0
66	20241205	173100	869044280	15630	15630	15630	15630	0
67	20241205	173000	869044280	15630	15630	15630	15630	0
68	20241205	172900	869044280	15630	15630	15630	15630	0
69	20241205	172800	869044280	15630	15630	15630	15630	0
70	20241205	172700	869044280	15630	15630	15630	15630	0
71	20241205	172600	869044280	15630	15630	15630	15630	0
72	20241205	172500	869044280	15630	15630	15630	15630	0
73	20241205	172400	869044280	15630	15630	15630	15630	0
74	20241205	172300	869044280	15630	15630	15630	15630	0
75	20241205	172200	869044280	15630	15630	15630	15630	0
76	20241205	172100	869044280	15630	15630	15630	15630	0
77	20241205	172000	869044280	15630	15630	15630	15630	0
78	20241205	171900	869044280	15630	15630	15630	15630	0
79	20241205	171800	869044280	15630	15630	15630	15630	0
80	20241205	171700	869044280	15630	15630	15630	15630	0
81	20241205	171600	869044280	15630	15630	15630	15630	0
82	20241205	171500	869044280	15630	15630	15630	15630	0
83	20241205	171400	869044280	15630	15630	15630	15630	0
84	20241205	171300	869044280	15630	15630	15630	15630	0
85	20241205	171200	869044280	15630	15630	15630	15630	0
86	20241205	171100	869044280	15630	15630	15630	15630	0
87	20241205	171000	869044280	15630	15630	15630	15630	0
88	20241205	170900	869044280	15630	15630	15630	15630	0
89	20241205	170800	869044280	15630	15630	15630	15630	0
90	20241205	170700	869044280	15630	15630	15630	15630	0
91	20241205	170600	869044280	15630	15630	15630	15630	0
92	20241205	170500	869044280	15630	15630	15630	15630	2091
93	20241205	170400	869044280	15630	15630	15630	15630	0
94	20241205	170300	869044280	15630	15630	15630	15630	0
95	20241205	170200	869044280	15630	15630	15630	15630	0
96	20241205	170100	869044280	15630	15630	15630	15630	0
97	20241205	170000	869044280	15630	15630	15630	15630	0
98	20241205	165900	869044280	15630	15630	15630	15630	0
99	20241205	165800	869044280	15630	15630	15630	15630	0
100	20241205	165700	869044280	15630	15630	15630	15630	0
101	20241205	165600	869044280	15630	15630	15630	15630	0
102	20241205	165500	869044280	15630	15630	15630	15630	0
103	20241205	165400	869044280	15630	15630	15630	15630	0
104	20241205	165300	869044280	15630	15630	15630	15630	0
105	20241205	165200	869044280	15630	15630	15630	15630	0
106	20241205	165100	869044280	15630	15630	15630	15630	0
107	20241205	165000	869044280	15630	15630	15630	15630	0
108	20241205	164900	869044280	15630	15630	15630	15630	0
109	20241205	164800	869044280	15630	15630	15630	15630	0
110	20241205	164700	869044280	15630	15630	15630	15630	0
111	20241205	164600	869044280	15630	15630	15630	15630	0
112	20241205	164500	869044280	15630	15630	15630	15630	0
113	20241205	164400	869044280	15630	15630	15630	15630	0
114	20241205	164300	869044280	15630	15630	15630	15630	0
115	20241205	164200	869044280	15630	15630	15630	15630	0
116	20241205	164100	869044280	15630	15630	15630	15630	0
117	20241205	164000	869044280	15630	15630	15630	15630	0
118	20241205	163900	869044280	15630	15630	15630	15630	0
119	20241205	163800	869044280	15630	15630	15630	15630	0
120	20241205	163700	869044280	15630	15630	15630	15630	0
121	20241205	163600	869044280	15630	15630	15630	15630	0
122	20241205	163500	869044280	15630	15630	15630	15630	2091
123	20241205	163400	869044280	15630	15630	15630	15630	0
124	20241205	163300	869044280	15630	15630	15630	15630	0
125	20241205	163200	869044280	15630	15630	15630	15630	0
126	20241205	163100	869044280	15630	15630	15630	15630	0
127	20241205	163000	869044280	15630	15630	15630	15630	0
128	20241205	162900	869044280	15630	15630	15630	15630	0
129	20241205	162800	869044280	15630	15630	15630	15630	0
130	20241205	162700	869044280	15630	15630	15630	15630	0
131	20241205	162600	869044280	15630	15630	15630	15630	0
132	20241205	162500	869044280	15630	15630	15630	15630	0
133	20241205	162400	869044280	15630	15630	15630	15630	0
134	20241205	162300	869044280	15630	15630	15630	15630	0
135	20241205	162200	869044280	15630	15630	15630	15630	0
136	20241205	162100	869044280	15630	15630	15630	15630	0
137	20241205	162000	869044280	15630	15630	15630	15630	0
138	20241205	161900	869044280	15630	15630	15630	15630	0
139	20241205	161800	869044280	15630	15630	15630	15630	0
140	20241205	161700	869044280	15630	15630	15630	15630	0
141	20241205	161600	869044280	15630	15630	15630	15630	0
142	20241205	161500	869044280	15630	15630	15630	15630	0
143	20241205	161400	869044280	15630	15630	15630	15630	0
144	20241205	161300	869044280	15630	15630	15630	15630	0
145	20241205	161200	869044280	15630	15630	15630	15630	0
146	20241205	161100	869044280	15630	15630	15630	15630	0
147	20241205	161000	869044280	15630	15630	15630	15630	0
148	20241205	160900	869044280	15630	15630	15630	15630	0
149	20241205	160800	869044280	15630	15630	15630	15630	0
150	20241205	160700	869044280	15630	15630	15630	15630	0
151	20241205	160600	869044280	15630	15630	15630	15630	0
152	20241205	160500	869044280	15630	15630	15630	15630	2091
153	20241205	160400	869044280	15630	15630	15630	15630	0
154	20241205	160300	869044280	15630	15630	15630	15630	0
155	20241205	160200	869044280	15630	15630	15630	15630	0
156	20241205	160100	869044280	15630	15630	15630	15630	0
157	20241205	160000	869044280	15630	15630	15630	15630	0
158	20241205	155900	869044280	15630	15630	15630	15630	0
159	20241205	155800	869044280	15630	15630	15630	15630	0
160	20241205	155700	869044280	15630	15630	15630	15630	0
161	20241205	155600	869044280	15630	15630	15630	15630	0
162	20241205	155500	869044280	15630	15630	15630	15630	0
163	20241205	155400	869044280	15630	15630	15630	15630	0
164	20241205	155300	869044280	15630	15630	15630	15630	0
165	20241205	155200	869044280	15630	15630	15630	15630	0
166	20241205	155100	869044280	15630	15630	15630	15630	0
167	20241205	155000	869044280	15630	15630	15630	15630	0
168	20241205	154900	869044280	15630	15630	15630	15630	0
169	20241205	154800	869044280	15630	15630	15630	15630	0
170	20241205	154700	869044280	15630	15630	15630	15630	0
171	20241205	154600	869044280	15630	15630	15630	15630	0
172	20241205	154500	869044280	15630	15630	15630	15630	0
173	20241205	154400	869044280	15630	15630	15630	15630	0
174	20241205	154300	869044280	15630	15630	15630	15630	0
175	20241205	154200	869044280	15630	15630	15630	15630	0
176	20241205	154100	869044280	15630	15630	15630	15630	0
177	20241205	154000	869044280	15630	15630	15630	15630	0
178	20241205	153900	869044280	15630	15630	15630	15630	0
179	20241205	153800	869044280	15630	15630	15630	15630	0
180	20241205	153700	869044280	15630	15630	15630	15630	0
181	20241205	153600	869044280	15630	15630	15630	15630	0
182	20241205	153500	869044280	15630	15630	15630	15630	2091
183	20241205	153400	869044280	15630	15630	15630	15630	0
184	20241205	153300	869044280	15630	15630	15630	15630	0
185	20241205	153200	869044280	15630	15630	15630	15630	0
186	20241205	153100	869044280	15630	15630	15630	15630	0
187	20241205	153000	869044280	15630	15630	15630	15630	2091
188	20241205	152900	836361950	15700	15700	15700	15700	0
189	20241205	152800	836361950	15700	15700	15700	15700	0
190	20241205	152700	836361950	15700	15700	15700	15700	0
191	20241205	152600	836361950	15700	15700	15700	15700	0
192	20241205	152500	836361950	15700	15700	15700	15700	0
193	20241205	152400	836361950	15700	15700	15700	15700	0
194	20241205	152300	836361950	15700	15700	15700	15700	0
195	20241205	152200	836361950	15700	15700	15700	15700	0
196	20241205	152100	836361950	15700	15700	15700	15700	0
197	20241205	152000	836361950	15700	15700	15700	15700	0
198	20241205	151900	836361950	15700	15700	15700	15660	75
199	20241205	151800	835186240	15680	15690	15700	15680	101
200	20241205	151700	833601510	15710	15700	15710	15690	30
201	20241205	151600	833130440	15690	15700	15710	15690	55
202	20241205	151500	832266900	15700	15700	15700	15700	1
203	20241205	151400	832251200	15700	15720	15720	15700	31
204	20241205	151300	831764480	15720	15700	15720	15700	113
205	20241205	151200	829990160	15700	15710	15720	15700	164
206	20241205	151100	827414470	15700	15710	15720	15700	177
207	20241205	151000	824633490	15740	15720	15740	15710	167
208	20241205	150900	822006570	15720	15720	15740	15720	71
209	20241205	150800	820889740	15710	15710	15710	15710	3
210	20241205	150700	820842610	15710	15710	15720	15710	355
211	20241205	150600	815262950	15710	15720	15720	15710	29
212	20241205	150500	814807080	15710	15720	15730	15710	19
213	20241205	150400	814508380	15710	15720	15730	15710	17
214	20241205	150300	814241120	15720	15720	15720	15710	95
215	20241205	150200	812747820	15720	15730	15740	15720	45
216	20241205	150100	812039910	15720	15720	15740	15720	79
217	20241205	150000	810797260	15720	15720	15750	15720	102
218	20241205	145900	809192100	15750	15730	15750	15730	99
219	20241205	145800	807634610	15730	15720	15730	15720	24
220	20241205	145700	807257190	15720	15710	15730	15710	73
221	20241205	145600	806109250	15730	15720	15730	15710	48
222	20241205	145500	805354650	15730	15730	15730	15710	58
223	20241205	145400	804442510	15720	15730	15730	15720	48
224	20241205	145300	803687940	15720	15710	15720	15710	306
225	20241205	145200	798879980	15720	15720	15720	15720	37
226	20241205	145100	798298340	15740	15720	15740	15710	130
227	20241205	145000	796255010	15720	15660	15720	15660	182
228	20241205	144900	793403240	15660	15660	15660	15660	32
229	20241205	144800	792902120	15650	15650	15660	15650	44
230	20241205	144700	792213170	15660	15700	15700	15660	80
231	20241205	144600	790959660	15700	15700	15720	15670	281
232	20241205	144500	786552130	15700	15720	15730	15700	28
233	20241205	144400	786112000	15720	15720	15730	15720	102
234	20241205	144300	784508340	15720	15710	15720	15710	64
235	20241205	144200	783502630	15710	15710	15710	15710	5
236	20241205	144100	783424080	15720	15710	15720	15710	85
237	20241205	144000	782088130	15720	15710	15720	15710	15
238	20241205	143900	781852350	15720	15720	15720	15710	60
239	20241205	143800	780909450	15720	15700	15720	15700	63
240	20241205	143700	779919960	15700	15700	15700	15690	59
241	20241205	143600	778993870	15700	15700	15700	15700	4
242	20241205	143500	778931070	15700	15700	15700	15700	55
243	20241205	143400	778067570	15700	15700	15700	15700	42
244	20241205	143300	777408170	15700	15700	15700	15700	46
245	20241205	143200	776685970	15690	15700	15700	15690	140
246	20241205	143100	774489020	15690	15700	15700	15690	65
247	20241205	143000	773468640	15700	15700	15700	15690	51
248	20241205	142900	772668380	15700	15700	15700	15690	37
249	20241205	142800	772087580	15700	15700	15700	15690	50
250	20241205	142700	771302680	15700	15700	15700	15690	17
251	20241205	142600	771035890	15690	15700	15700	15690	60
252	20241205	142500	770093990	15690	15690	15700	15690	122
253	20241205	142400	768179590	15700	15700	15700	15700	49
254	20241205	142300	767410290	15700	15700	15700	15700	14
255	20241205	142200	767190490	15700	15690	15700	15670	343
256	20241205	142100	761813090	15700	15700	15700	15690	27
257	20241205	142000	761389200	15690	15690	15690	15690	28
258	20241205	141900	760949880	15690	15690	15690	15690	7
259	20241205	141800	760840050	15690	15690	15690	15690	27
260	20241205	141700	760416420	15680	15690	15690	15670	47
261	20241205	141600	759679660	15690	15690	15690	15680	9
262	20241205	141500	759538460	15690	15680	15690	15680	170
263	20241205	141400	756871560	15680	15680	15680	15680	15
264	20241205	141300	756636360	15680	15680	15680	15670	36
265	20241205	141200	756071930	15680	15670	15680	15660	511
266	20241205	141100	748063700	15660	15670	15670	15660	56
267	20241205	141000	747186270	15660	15660	15670	15660	34
268	20241205	140900	746653690	15660	15670	15670	15660	71
269	20241205	140800	745541380	15670	15670	15670	15670	1
270	20241205	140700	745525710	15670	15670	15670	15670	29
271	20241205	140600	745071280	15670	15670	15670	15670	35
272	20241205	140500	744522830	15670	15670	15670	15670	0
273	20241205	140400	744522830	15670	15660	15670	15660	193
274	20241205	140300	741500070	15660	15660	15660	15650	7
275	20241205	140200	741390500	15660	15650	15660	15650	75
276	20241205	140100	740216470	15650	15630	15660	15630	1540
277	20241205	140000	716129130	15630	15630	15630	15630	35
278	20241205	135900	715582080	15630	15630	15630	15620	27
279	20241205	135800	715160120	15630	15630	15630	15630	157
280	20241205	135700	712706210	15630	15630	15630	15620	42
281	20241205	135600	712049810	15630	15630	15630	15630	24
282	20241205	135500	711674690	15620	15630	15630	15620	56
283	20241205	135400	710799460	15630	15630	15630	15630	72
284	20241205	135300	709674100	15630	15630	15630	15620	50
285	20241205	135200	708892650	15630	15620	15630	15620	23
286	20241205	135100	708533220	15630	15630	15630	15630	134
287	20241205	135000	706438800	15630	15620	15630	15620	108
288	20241205	134900	704750810	15630	15630	15640	15630	199
289	20241205	134800	701639820	15640	15630	15640	15630	30
290	20241205	134700	701170820	15630	15640	15640	15630	365
291	20241205	134600	695464700	15640	15640	15640	15620	650
292	20241205	134500	685304950	15640	15640	15650	15640	31
293	20241205	134400	684820060	15640	15640	15660	15640	725
294	20241205	134300	673478390	15640	15640	15640	15640	11
295	20241205	134200	673306350	15640	15630	15640	15630	65
296	20241205	134100	672290070	15640	15640	15640	15640	11
297	20241205	134000	672118030	15640	15640	15640	15630	74
298	20241205	133900	670960760	15640	15640	15640	15640	67
299	20241205	133800	669912880	15630	15640	15640	15630	50
300	20241205	133700	669130940	15630	15630	15640	15630	24
301	20241205	133600	668755720	15640	15640	15640	15640	61
302	20241205	133500	667801680	15640	15630	15640	15630	51
303	20241205	133400	667004090	15640	15650	15650	15640	256
304	20241205	133300	662999980	15650	15650	15650	15640	29
305	20241205	133200	662546190	15650	15650	15650	15650	22
306	20241205	133100	662201890	15650	15650	15650	15640	27
307	20241205	133000	661779390	15660	15640	15660	15640	519
308	20241205	132900	653660480	15640	15640	15640	15630	55
309	20241205	132800	652800540	15640	15640	15640	15640	6
310	20241205	132700	652706700	15640	15640	15640	15630	87
311	20241205	132600	651346070	15640	15640	15640	15640	9
312	20241205	132500	651205310	15640	15640	15650	15640	212
313	20241205	132400	647889150	15640	15640	15640	15640	18
314	20241205	132300	647607630	15630	15640	15640	15630	59
315	20241205	132200	646684930	15630	15630	15630	15630	23
316	20241205	132100	646325440	15630	15630	15640	15630	125
317	20241205	132000	644371200	15630	15640	15650	15630	741
318	20241205	131900	632786740	15650	15650	15650	15650	19
319	20241205	131800	632489390	15650	15640	15650	15640	40
320	20241205	131700	631863440	15650	15640	15650	15640	43
321	20241205	131600	631190770	15650	15650	15650	15640	56
322	20241205	131500	630314430	15640	15650	15650	15640	17
323	20241205	131400	630048440	15640	15640	15650	15640	74
324	20241205	131300	628890710	15650	15650	15650	15650	41
325	20241205	131200	628249060	15660	15640	15660	15630	442
326	20241205	131100	621335500	15640	15640	15640	15640	5
327	20241205	131000	621257300	15630	15640	15640	15630	40
328	20241205	130900	620631760	15640	15640	15640	15640	12
329	20241205	130800	620444080	15630	15650	15650	15630	58
330	20241205	130700	619537020	15650	15670	15670	15650	298
331	20241205	130600	614870470	15660	15670	15670	15660	29
332	20241205	130500	614416090	15670	15670	15670	15670	32
333	20241205	130400	613914650	15660	15670	15670	15660	17
334	20241205	130300	613648320	15670	15660	15670	15640	2857
335	20241205	130200	568915440	15670	15670	15670	15660	75
336	20241205	130100	567740660	15670	15670	15670	15660	176
337	20241205	130000	564982800	15670	15670	15670	15660	34
338	20241205	125900	564450250	15670	15670	15680	15660	115
339	20241205	125800	562648130	15670	15670	15670	15660	137
340	20241205	125700	560501380	15670	15670	15670	15660	179
341	20241205	125600	557696540	15660	15670	15670	15660	18
342	20241205	125500	557414530	15670	15660	15670	15660	58
343	20241205	125400	556505810	15670	15670	15670	15660	30
344	20241205	125300	556035760	15670	15670	15670	15660	30
345	20241205	125200	555565750	15660	15670	15670	15660	49
346	20241205	125100	554797970	15660	15670	15670	15660	175
347	20241205	125000	552055960	15670	15670	15670	15660	45
348	20241205	124900	551350860	15660	15670	15670	15660	47
349	20241205	124800	550614540	15670	15660	15670	15660	102
350	20241205	124700	549016460	15660	15660	15670	15660	86
351	20241205	124600	547669250	15670	15670	15670	15660	37
352	20241205	124500	547089570	15670	15660	15670	15660	13
353	20241205	124400	546885900	15670	15670	15670	15660	91
354	20241205	124300	545460030	15660	15670	15670	15660	48
355	20241205	124200	544708030	15670	15670	15670	15660	51
356	20241205	124100	543909000	15670	15670	15670	15660	193
357	20241205	124000	540885830	15660	15670	15670	15660	12
358	20241205	123900	540697890	15660	15660	15670	15660	56
359	20241205	123800	539820450	15670	15670	15670	15660	49
360	20241205	123700	539052720	15670	15670	15670	15660	38
361	20241205	123600	538457300	15660	15670	15670	15660	26
362	20241205	123500	538049990	15680	15660	15680	15660	82
363	20241205	123400	536764680	15660	15670	15670	15660	23
364	20241205	123300	536404370	15670	15670	15680	15660	80
365	20241205	123200	535150560	15670	15670	15670	15660	95
366	20241205	123100	533662020	15680	15670	15680	15660	93
367	20241205	123000	532204650	15670	15660	15670	15660	34
368	20241205	122900	531671920	15660	15660	15670	15660	17
369	20241205	122800	531405620	15670	15670	15670	15660	84
370	20241205	122700	530089390	15670	15660	15670	15660	29
371	20241205	122600	529635100	15670	15670	15670	15660	77
372	20241205	122500	528428730	15670	15670	15670	15660	86
373	20241205	122400	527081200	15670	15670	15670	15660	43
374	20241205	122300	526407440	15660	15660	15670	15660	31
375	20241205	122200	525921910	15670	15670	15670	15660	116
376	20241205	122100	524104240	15670	15680	15680	15660	436
377	20241205	122000	517272190	15680	15680	15680	15670	19
378	20241205	121900	516974320	15670	15670	15680	15670	69
379	20241205	121800	515892580	15680	15680	15680	15670	15
380	20241205	121700	515657430	15670	15670	15680	15670	43
381	20241205	121600	514983290	15680	15670	15680	15670	16
382	20241205	121500	514732460	15680	15670	15680	15670	60
383	20241205	121400	513791790	15670	15670	15680	15670	39
384	20241205	121300	513180380	15680	15680	15680	15670	35
385	20241205	121200	512631620	15680	15680	15690	15680	287
386	20241205	121100	508130960	15680	15690	15690	15680	53
387	20241205	121000	507299470	15680	15680	15690	15670	427
388	20241205	120900	500606630	15680	15690	15690	15680	62
389	20241205	120800	499634400	15680	15670	15680	15660	373
390	20241205	120700	493789020	15660	15660	15670	15660	39
391	20241205	120600	493177970	15670	15660	15670	15660	41
392	20241205	120500	492535600	15670	15670	15670	15660	41
393	20241205	120400	491893270	15660	15660	15670	15660	76
394	20241205	120300	490702650	15660	15660	15670	15660	11
395	20241205	120200	490530360	15660	15660	15670	15660	58
396	20241205	120100	489621650	15670	15670	15670	15660	17
397	20241205	120000	489355300	15660	15660	15670	15660	76
398	20241205	115900	488164720	15660	15660	15670	15660	32
399	20241205	115800	487663420	15660	15670	15670	15660	80
400	20241205	115700	486410140	15670	15660	15670	15660	67
401	20241205	115600	485360560	15670	15660	15670	15660	37
402	20241205	115500	484781050	15670	15660	15670	15660	84
403	20241205	115400	483465100	15660	15670	15670	15660	109
404	20241205	115300	481757390	15670	15660	15670	15660	72
405	20241205	115200	480629460	15670	15680	15690	15670	133
406	20241205	115100	478544220	15700	15670	15700	15660	2937
407	20241205	115000	432505040	15670	15670	15680	15670	42
408	20241205	114900	431846800	15680	15680	15680	15670	67
409	20241205	114800	430796560	15670	15680	15680	15670	63
410	20241205	114700	429809000	15680	15680	15680	15670	77
411	20241205	114600	428601960	15670	15670	15680	15670	39
412	20241205	114500	427990750	15670	15670	15680	15670	231
413	20241205	114400	424370380	15670	15670	15680	15670	76
414	20241205	114300	423179020	15670	15670	15680	15670	57
415	20241205	114200	422285580	15670	15670	15680	15670	68
416	20241205	114100	421219700	15680	15670	15680	15670	48
417	20241205	114000	420467330	15680	15680	15690	15670	120
418	20241205	113900	418585840	15690	15690	15700	15680	2078
419	20241205	113800	385986210	15690	15690	15700	15690	50
420	20241205	113700	385201570	15690	15690	15700	15690	62
421	20241205	113600	384228470	15700	15690	15700	15690	48
422	20241205	113500	383475210	15700	15700	15700	15690	18
423	20241205	113400	383192650	15690	15690	15700	15690	474
424	20241205	113300	375751490	15690	15700	15700	15690	40
425	20241205	113200	375123750	15690	15700	15700	15690	42
426	20241205	113100	374464680	15690	15700	15700	15690	49
427	20241205	113000	373695640	15700	15700	15700	15690	113
428	20241205	112900	371922030	15690	15690	15700	15690	20
429	20241205	112800	371608200	15690	15700	15700	15690	33
430	20241205	112700	371090240	15700	15690	15700	15690	60
431	20241205	112600	370148600	15690	15690	15700	15690	26
432	20241205	112500	369740560	15700	15690	15700	15690	23
433	20241205	112400	369379560	15700	15700	15700	15690	25
434	20241205	112300	368987110	15700	15700	15710	15690	157
435	20241205	112200	366522020	15690	15690	15700	15690	24
436	20241205	112100	366145310	15700	15690	15700	15690	74
437	20241205	112000	364983650	15700	15700	15700	15690	38
438	20241205	111900	364387110	15700	15700	15710	15700	578
439	20241205	111800	355311400	15700	15710	15710	15700	161
440	20241205	111700	352782190	15700	15710	15710	15700	35
441	20241205	111600	352232460	15700	15710	15710	15700	141
442	20241205	111500	350017420	15700	15710	15710	15700	41
443	20241205	111400	349373410	15700	15700	15710	15700	289
444	20241205	111300	344835330	15700	15710	15710	15700	25
445	20241205	111200	344442680	15700	15700	15700	15700	9
446	20241205	111100	344301380	15700	15710	15710	15700	54
447	20241205	111000	343453340	15700	15700	15710	15700	106
448	20241205	110900	341789040	15700	15700	15710	15700	10
449	20241205	110800	341631990	15710	15710	15710	15700	39
450	20241205	110700	341019550	15710	15700	15710	15700	78
451	20241205	110600	339794930	15690	15700	15700	15690	36
452	20241205	110500	339229830	15700	15700	15710	15700	48
453	20241205	110400	338476010	15710	15700	15710	15700	15
454	20241205	110300	338240460	15700	15700	15700	15690	35
455	20241205	110200	337691010	15700	15690	15700	15690	21
456	20241205	110100	337361470	15700	15690	15710	15690	882
457	20241205	110000	323509720	15690	15690	15700	15690	27
458	20241205	105900	323085940	15690	15690	15700	15690	21
459	20241205	105800	322756400	15690	15690	15700	15690	20
460	20241205	105700	322442560	15690	15690	15700	15690	26
461	20241205	105600	322034430	15690	15700	15700	15690	60
462	20241205	105500	321092630	15690	15700	15700	15690	105
463	20241205	105400	319444940	15690	15690	15700	15690	55
464	20241205	105300	318581650	15690	15690	15700	15690	38
465	20241205	105200	317985320	15700	15690	15700	15690	24
466	20241205	105100	317608670	15700	15710	15710	15690	958
467	20241205	105000	302567640	15700	15710	15710	15700	9
468	20241205	104900	302426310	15700	15710	15710	15700	71
469	20241205	104800	301311160	15700	15700	15700	15700	26
470	20241205	104700	300902960	15710	15700	15710	15700	13
471	20241205	104600	300698820	15700	15700	15710	15700	43
472	20241205	104500	300023460	15710	15700	15710	15700	77
473	20241205	104400	298814370	15710	15710	15710	15700	11
474	20241205	104300	298641610	15710	15710	15710	15700	24
475	20241205	104200	298264680	15710	15710	15710	15700	36
476	20241205	104100	297699170	15700	15700	15700	15700	15
477	20241205	104000	297463670	15710	15710	15710	15700	19
478	20241205	103900	297165230	15700	15700	15710	15700	113
479	20241205	103800	295390700	15710	15720	15720	15710	27
480	20241205	103700	294966520	15720	15710	15720	15710	43
481	20241205	103600	294290700	15720	15720	15730	15710	43
482	20241205	103500	293614720	15730	15720	15730	15710	492
483	20241205	103400	285880600	15710	15720	15720	15710	13
484	20241205	103300	285676290	15710	15710	15720	15710	41
485	20241205	103200	285031880	15720	15720	15730	15680	1244
486	20241205	103100	265507160	15720	15700	15720	15690	495
487	20241205	103000	257731110	15700	15700	15700	15690	22
488	20241205	102900	257385810	15690	15690	15700	15690	58
489	20241205	102800	256475300	15700	15690	15700	15690	679
490	20241205	102700	245816390	15690	15690	15700	15680	648
491	20241205	102600	235647000	15690	15690	15690	15680	102
492	20241205	102500	234046750	15690	15680	15690	15680	51
493	20241205	102400	233246750	15680	15690	15690	15680	15
494	20241205	102300	233011520	15690	15690	15690	15680	92
495	20241205	102200	231568080	15680	15690	15690	15680	37
496	20241205	102100	230987640	15680	15680	15690	15680	17
497	20241205	102000	230721060	15690	15680	15690	15680	13
498	20241205	101900	230517140	15690	15690	15690	15680	421
499	20241205	101800	223912840	15690	15690	15690	15680	22
500	20241205	101700	223567700	15680	15680	15690	15680	150
501	20241205	101600	221215340	15680	15690	15690	15680	35
502	20241205	101500	220666240	15690	15680	15690	15680	63
503	20241205	101400	219677870	15690	15690	15690	15680	19
504	20241205	101300	219379800	15680	15670	15690	15670	111
505	20241205	101200	217638690	15680	15690	15690	15670	194
506	20241205	101100	214597880	15690	15680	15690	15680	106
507	20241205	101000	212935770	15690	15690	15700	15690	89
508	20241205	100900	211539090	15690	15680	15690	15680	15
509	20241205	100800	211303880	15690	15680	15700	15680	325
510	20241205	100700	206206040	15680	15690	15690	15680	10
511	20241205	100600	206049230	15690	15690	15690	15680	12
512	20241205	100500	205860990	15690	15680	15700	15680	49
513	20241205	100400	205092020	15690	15680	15700	15680	379
514	20241205	100300	199145170	15690	15690	15690	15680	39
515	20241205	100200	198533300	15680	15690	15690	15670	38
516	20241205	100100	197937400	15680	15680	15690	15680	102
517	20241205	100000	196338030	15690	15680	15690	15670	170
518	20241205	095900	193672390	15680	15680	15680	15670	109
519	20241205	095800	191963310	15680	15670	15680	15670	92
520	20241205	095700	190521140	15670	15680	15680	15670	37
521	20241205	095600	189941330	15670	15670	15680	15670	22
522	20241205	095500	189596520	15680	15680	15690	15680	336
523	20241205	095400	184327830	15680	15680	15690	15670	139
524	20241205	095300	182148270	15670	15690	15690	15670	218
525	20241205	095200	178730680	15680	15680	15690	15680	19
526	20241205	095100	178432720	15690	15690	15690	15680	74
527	20241205	095000	177271700	15680	15690	15700	15680	177
528	20241205	094900	174495740	15700	15690	15700	15690	40
529	20241205	094800	173868080	15690	15690	15700	15690	348
530	20241205	094700	168406870	15690	15670	15690	15670	191
531	20241205	094600	165411740	15680	15680	15680	15670	20
532	20241205	094500	165098180	15680	15690	15690	15680	378
533	20241205	094400	159170750	15680	15680	15690	15680	24
534	20241205	094300	158794280	15690	15690	15690	15680	25
535	20241205	094200	158402130	15680	15680	15700	15680	220
536	20241205	094100	154951740	15680	15690	15690	15680	56
537	20241205	094000	154073200	15680	15670	15680	15670	131
538	20241205	093900	152019210	15680	15680	15680	15670	30
539	20241205	093800	151548900	15680	15680	15680	15670	91
540	20241205	093700	150122360	15680	15690	15690	15680	34
541	20241205	093600	149589110	15680	15690	15700	15680	18
542	20241205	093500	149306690	15700	15690	15700	15690	186
543	20241205	093400	146387940	15700	15680	15700	15680	98
544	20241205	093300	144850520	15680	15690	15700	15670	144
545	20241205	093200	142591970	15700	15690	15700	15690	23
546	20241205	093100	142231010	15690	15680	15700	15680	87
547	20241205	093000	140866150	15680	15660	15680	15660	80
548	20241205	092900	139612620	15670	15670	15670	15660	262
549	20241205	092800	135507130	15670	15680	15680	15670	200
550	20241205	092700	132372230	15680	15670	15680	15670	110
551	20241205	092600	130647470	15680	15670	15680	15670	12
552	20241205	092500	130459400	15680	15680	15690	15670	333
553	20241205	092400	125237200	15680	15700	15700	15680	40
554	20241205	092300	124609620	15700	15700	15700	15690	21
555	20241205	092200	124279960	15720	15710	15720	15710	37
556	20241205	092100	123698660	15720	15690	15720	15680	267
557	20241205	092000	119507890	15690	15680	15690	15680	31
558	20241205	091900	119021640	15690	15690	15690	15680	8
559	20241205	091800	118896160	15680	15680	15700	15680	138
560	20241205	091700	116731800	15680	15680	15680	15670	137
561	20241205	091600	114584690	15670	15700	15700	15660	350
562	20241205	091500	109102250	15710	15700	15710	15670	1680
563	20241205	091400	82748710	15700	15700	15700	15700	43
564	20241205	091300	82073610	15700	15710	15710	15690	228
565	20241205	091200	78494110	15710	15700	15720	15690	279
566	20241205	091100	74113150	15700	15700	15710	15700	460
567	20241205	091000	66891000	15710	15720	15720	15700	440
568	20241205	090900	59978610	15720	15740	15740	15720	24
569	20241205	090800	59601110	15730	15720	15740	15720	681
570	20241205	090700	48888920	15730	15710	15730	15710	131
571	20241205	090600	46830210	15710	15710	15710	15700	39
572	20241205	090500	46217570	15710	15700	15710	15680	393
573	20241205	090400	40048230	15690	15690	15700	15680	187
574	20241205	090300	37114660	15700	15700	15700	15700	39
575	20241205	090200	36502360	15690	15700	15700	15680	266
576	20241205	090100	32328610	15760	15680	15760	15660	346
577	20241205	090000	26893560	15680	15760	15760	15680	1709