KissMeData/009900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185400	869465790	11860	11860	11860	11860	3754
3	20241203	185300	869465790	11860	11860	11860	11860	0
4	20241203	185200	869465790	11860	11860	11860	11860	0
5	20241203	185100	869465790	11860	11860	11860	11860	0
6	20241203	185000	869465790	11860	11860	11860	11860	0
7	20241203	184900	869465790	11860	11860	11860	11860	0
8	20241203	184800	869465790	11860	11860	11860	11860	0
9	20241203	184700	869465790	11860	11860	11860	11860	0
10	20241203	184600	869465790	11860	11860	11860	11860	0
11	20241203	184500	869465790	11860	11860	11860	11860	0
12	20241203	184400	869465790	11860	11860	11860	11860	0
13	20241203	184300	869465790	11860	11860	11860	11860	0
14	20241203	184200	869465790	11860	11860	11860	11860	0
15	20241203	184100	869465790	11860	11860	11860	11860	0
16	20241203	184000	869465790	11860	11860	11860	11860	0
17	20241203	183900	869465790	11860	11860	11860	11860	0
18	20241203	183800	869465790	11860	11860	11860	11860	0
19	20241203	183700	869465790	11860	11860	11860	11860	0
20	20241203	183600	869465790	11860	11860	11860	11860	0
21	20241203	183500	869465790	11860	11860	11860	11860	0
22	20241203	183400	869465790	11860	11860	11860	11860	0
23	20241203	183300	869465790	11860	11860	11860	11860	0
24	20241203	183200	869465790	11860	11860	11860	11860	0
25	20241203	183100	869465790	11860	11860	11860	11860	0
26	20241203	183000	869465790	11860	11860	11860	11860	0
27	20241203	182900	869465790	11860	11860	11860	11860	0
28	20241203	182800	869465790	11860	11860	11860	11860	0
29	20241203	182700	869465790	11860	11860	11860	11860	0
30	20241203	182600	869465790	11860	11860	11860	11860	0
31	20241203	182500	869465790	11860	11860	11860	11860	0
32	20241203	182400	869465790	11860	11860	11860	11860	3754
33	20241203	182300	869465790	11860	11860	11860	11860	0
34	20241203	182200	869465790	11860	11860	11860	11860	0
35	20241203	182100	869465790	11860	11860	11860	11860	0
36	20241203	182000	869465790	11860	11860	11860	11860	0
37	20241203	181900	869465790	11860	11860	11860	11860	0
38	20241203	181800	869465790	11860	11860	11860	11860	0
39	20241203	181700	869465790	11860	11860	11860	11860	0
40	20241203	181600	869465790	11860	11860	11860	11860	0
41	20241203	181500	869465790	11860	11860	11860	11860	0
42	20241203	181400	869465790	11860	11860	11860	11860	0
43	20241203	181300	869465790	11860	11860	11860	11860	0
44	20241203	181200	869465790	11860	11860	11860	11860	0
45	20241203	181100	869465790	11860	11860	11860	11860	0
46	20241203	181000	869465790	11860	11860	11860	11860	0
47	20241203	180900	869465790	11860	11860	11860	11860	0
48	20241203	180800	869465790	11860	11860	11860	11860	0
49	20241203	180700	869465790	11860	11860	11860	11860	0
50	20241203	180600	869465790	11860	11860	11860	11860	0
51	20241203	180500	869465790	11860	11860	11860	11860	0
52	20241203	180400	869465790	11860	11860	11860	11860	0
53	20241203	180300	869465790	11860	11860	11860	11860	0
54	20241203	180200	869465790	11860	11860	11860	11860	0
55	20241203	180100	869465790	11860	11860	11860	11860	0
56	20241203	180000	869465790	11860	11860	11860	11860	0
57	20241203	175900	869465790	11860	11860	11860	11860	0
58	20241203	175800	869465790	11860	11860	11860	11860	0
59	20241203	175700	869465790	11860	11860	11860	11860	0
60	20241203	175600	869465790	11860	11860	11860	11860	0
61	20241203	175500	869465790	11860	11860	11860	11860	0
62	20241203	175400	869465790	11860	11860	11860	11860	3754
63	20241203	175300	869465790	11860	11860	11860	11860	0
64	20241203	175200	869465790	11860	11860	11860	11860	0
65	20241203	175100	869465790	11860	11860	11860	11860	0
66	20241203	175000	869465790	11860	11860	11860	11860	0
67	20241203	174900	869465790	11860	11860	11860	11860	0
68	20241203	174800	869465790	11860	11860	11860	11860	0
69	20241203	174700	869465790	11860	11860	11860	11860	0
70	20241203	174600	869465790	11860	11860	11860	11860	0
71	20241203	174500	869465790	11860	11860	11860	11860	0
72	20241203	174400	869465790	11860	11860	11860	11860	0
73	20241203	174300	869465790	11860	11860	11860	11860	0
74	20241203	174200	869465790	11860	11860	11860	11860	0
75	20241203	174100	869465790	11860	11860	11860	11860	0
76	20241203	174000	869465790	11860	11860	11860	11860	0
77	20241203	173900	869465790	11860	11860	11860	11860	0
78	20241203	173800	869465790	11860	11860	11860	11860	0
79	20241203	173700	869465790	11860	11860	11860	11860	0
80	20241203	173600	869465790	11860	11860	11860	11860	0
81	20241203	173500	869465790	11860	11860	11860	11860	0
82	20241203	173400	869465790	11860	11860	11860	11860	0
83	20241203	173300	869465790	11860	11860	11860	11860	0
84	20241203	173200	869465790	11860	11860	11860	11860	0
85	20241203	173100	869465790	11860	11860	11860	11860	0
86	20241203	173000	869465790	11860	11860	11860	11860	0
87	20241203	172900	869465790	11860	11860	11860	11860	0
88	20241203	172800	869465790	11860	11860	11860	11860	0
89	20241203	172700	869465790	11860	11860	11860	11860	0
90	20241203	172600	869465790	11860	11860	11860	11860	0
91	20241203	172500	869465790	11860	11860	11860	11860	0
92	20241203	172400	869465790	11860	11860	11860	11860	3754
93	20241203	172300	869465790	11860	11860	11860	11860	0
94	20241203	172200	869465790	11860	11860	11860	11860	0
95	20241203	172100	869465790	11860	11860	11860	11860	0
96	20241203	172000	869465790	11860	11860	11860	11860	0
97	20241203	171900	869465790	11860	11860	11860	11860	0
98	20241203	171800	869465790	11860	11860	11860	11860	0
99	20241203	171700	869465790	11860	11860	11860	11860	0
100	20241203	171600	869465790	11860	11860	11860	11860	0
101	20241203	171500	869465790	11860	11860	11860	11860	0
102	20241203	171400	869465790	11860	11860	11860	11860	0
103	20241203	171300	869465790	11860	11860	11860	11860	0
104	20241203	171200	869465790	11860	11860	11860	11860	0
105	20241203	171100	869465790	11860	11860	11860	11860	0
106	20241203	171000	869465790	11860	11860	11860	11860	0
107	20241203	170900	869465790	11860	11860	11860	11860	0
108	20241203	170800	869465790	11860	11860	11860	11860	0
109	20241203	170700	869465790	11860	11860	11860	11860	0
110	20241203	170600	869465790	11860	11860	11860	11860	0
111	20241203	170500	869465790	11860	11860	11860	11860	0
112	20241203	170400	869465790	11860	11860	11860	11860	0
113	20241203	170300	869465790	11860	11860	11860	11860	0
114	20241203	170200	869465790	11860	11860	11860	11860	0
115	20241203	170100	869465790	11860	11860	11860	11860	0
116	20241203	170000	869465790	11860	11860	11860	11860	0
117	20241203	165900	869465790	11860	11860	11860	11860	0
118	20241203	165800	869465790	11860	11860	11860	11860	0
119	20241203	165700	869465790	11860	11860	11860	11860	0
120	20241203	165600	869465790	11860	11860	11860	11860	0
121	20241203	165500	869465790	11860	11860	11860	11860	0
122	20241203	165400	869465790	11860	11860	11860	11860	3754
123	20241203	165300	869465790	11860	11860	11860	11860	0
124	20241203	165200	869465790	11860	11860	11860	11860	0
125	20241203	165100	869465790	11860	11860	11860	11860	0
126	20241203	165000	869465790	11860	11860	11860	11860	0
127	20241203	164900	869465790	11860	11860	11860	11860	0
128	20241203	164800	869465790	11860	11860	11860	11860	0
129	20241203	164700	869465790	11860	11860	11860	11860	0
130	20241203	164600	869465790	11860	11860	11860	11860	0
131	20241203	164500	869465790	11860	11860	11860	11860	0
132	20241203	164400	869465790	11860	11860	11860	11860	0
133	20241203	164300	869465790	11860	11860	11860	11860	0
134	20241203	164200	869465790	11860	11860	11860	11860	0
135	20241203	164100	869465790	11860	11860	11860	11860	0
136	20241203	164000	869465790	11860	11860	11860	11860	0
137	20241203	163900	869465790	11860	11860	11860	11860	0
138	20241203	163800	869465790	11860	11860	11860	11860	0
139	20241203	163700	869465790	11860	11860	11860	11860	0
140	20241203	163600	869465790	11860	11860	11860	11860	0
141	20241203	163500	869465790	11860	11860	11860	11860	0
142	20241203	163400	869465790	11860	11860	11860	11860	0
143	20241203	163300	869465790	11860	11860	11860	11860	0
144	20241203	163200	869465790	11860	11860	11860	11860	0
145	20241203	163100	869465790	11860	11860	11860	11860	0
146	20241203	163000	869465790	11860	11860	11860	11860	0
147	20241203	162900	869465790	11860	11860	11860	11860	0
148	20241203	162800	869465790	11860	11860	11860	11860	0
149	20241203	162700	869465790	11860	11860	11860	11860	0
150	20241203	162600	869465790	11860	11860	11860	11860	0
151	20241203	162500	869465790	11860	11860	11860	11860	0
152	20241203	162400	869465790	11860	11860	11860	11860	3754
153	20241203	162300	869465790	11860	11860	11860	11860	0
154	20241203	162200	869465790	11860	11860	11860	11860	0
155	20241203	162100	869465790	11860	11860	11860	11860	0
156	20241203	162000	869465790	11860	11860	11860	11860	0
157	20241203	161900	869465790	11860	11860	11860	11860	0
158	20241203	161800	869465790	11860	11860	11860	11860	0
159	20241203	161700	869465790	11860	11860	11860	11860	0
160	20241203	161600	869465790	11860	11860	11860	11860	0
161	20241203	161500	869465790	11860	11860	11860	11860	0
162	20241203	161400	869465790	11860	11860	11860	11860	0
163	20241203	161300	869465790	11860	11860	11860	11860	0
164	20241203	161200	869465790	11860	11860	11860	11860	0
165	20241203	161100	869465790	11860	11860	11860	11860	0
166	20241203	161000	869465790	11860	11860	11860	11860	0
167	20241203	160900	869465790	11860	11860	11860	11860	0
168	20241203	160800	869465790	11860	11860	11860	11860	0
169	20241203	160700	869465790	11860	11860	11860	11860	0
170	20241203	160600	869465790	11860	11860	11860	11860	0
171	20241203	160500	869465790	11860	11860	11860	11860	0
172	20241203	160400	869465790	11860	11860	11860	11860	0
173	20241203	160300	869465790	11860	11860	11860	11860	0
174	20241203	160200	869465790	11860	11860	11860	11860	0
175	20241203	160100	869465790	11860	11860	11860	11860	0
176	20241203	160000	869465790	11860	11860	11860	11860	0
177	20241203	155900	869465790	11860	11860	11860	11860	0
178	20241203	155800	869465790	11860	11860	11860	11860	0
179	20241203	155700	869465790	11860	11860	11860	11860	0
180	20241203	155600	869465790	11860	11860	11860	11860	0
181	20241203	155500	869465790	11860	11860	11860	11860	0
182	20241203	155400	869465790	11860	11860	11860	11860	3754
183	20241203	155300	869465790	11860	11860	11860	11860	0
184	20241203	155200	869465790	11860	11860	11860	11860	0
185	20241203	155100	869465790	11860	11860	11860	11860	0
186	20241203	155000	869465790	11860	11860	11860	11860	0
187	20241203	154900	869465790	11860	11860	11860	11860	0
188	20241203	154800	869465790	11860	11860	11860	11860	0
189	20241203	154700	869465790	11860	11860	11860	11860	0
190	20241203	154600	869465790	11860	11860	11860	11860	0
191	20241203	154500	869465790	11860	11860	11860	11860	0
192	20241203	154400	869465790	11860	11860	11860	11860	0
193	20241203	154300	869465790	11860	11860	11860	11860	0
194	20241203	154200	869465790	11860	11860	11860	11860	0
195	20241203	154100	869465790	11860	11860	11860	11860	0
196	20241203	154000	869465790	11860	11860	11860	11860	0
197	20241203	153900	869465790	11860	11860	11860	11860	0
198	20241203	153800	869465790	11860	11860	11860	11860	0
199	20241203	153700	869465790	11860	11860	11860	11860	0
200	20241203	153600	869465790	11860	11860	11860	11860	0
201	20241203	153500	869465790	11860	11860	11860	11860	0
202	20241203	153400	869465790	11860	11860	11860	11860	0
203	20241203	153300	869465790	11860	11860	11860	11860	0
204	20241203	153200	869465790	11860	11860	11860	11860	0
205	20241203	153100	869465790	11860	11860	11860	11860	0
206	20241203	153000	869465790	11860	11860	11860	11860	3754
207	20241203	152900	824943350	11870	11870	11870	11870	0
208	20241203	152800	824943350	11870	11870	11870	11870	0
209	20241203	152700	824943350	11870	11870	11870	11870	0
210	20241203	152600	824943350	11870	11870	11870	11870	0
211	20241203	152500	824943350	11870	11870	11870	11870	0
212	20241203	152400	824943350	11870	11870	11870	11870	0
213	20241203	152300	824943350	11870	11870	11870	11870	0
214	20241203	152200	824943350	11870	11870	11870	11870	0
215	20241203	152100	824943350	11870	11870	11870	11870	0
216	20241203	152000	824943350	11870	11870	11870	11870	0
217	20241203	151900	824943350	11870	11880	11880	11870	18
218	20241203	151800	824729560	11880	11880	11880	11880	2
219	20241203	151700	824705800	11880	11870	11880	11870	428
220	20241203	151600	819623120	11870	11880	11880	11870	38
221	20241203	151500	819171900	11870	11850	11880	11850	688
222	20241203	151400	811007740	11860	11860	11860	11860	42
223	20241203	151300	810509620	11860	11860	11860	11860	72
224	20241203	151200	809655700	11860	11860	11860	11860	32
225	20241203	151100	809276180	11860	11870	11870	11860	31
226	20241203	151000	808908360	11870	11870	11870	11820	61
227	20241203	150900	808186490	11870	11860	11870	11820	145
228	20241203	150800	806470200	11870	11870	11870	11870	378
229	20241203	150700	801983340	11870	11880	11880	11860	192
230	20241203	150600	799703010	11880	11880	11880	11880	32
231	20241203	150500	799322850	11870	11840	11870	11840	299
232	20241203	150400	795774500	11870	11840	11870	11840	311
233	20241203	150300	792091270	11860	11880	11880	11850	415
234	20241203	150200	787169180	11880	11880	11880	11850	129
235	20241203	150100	785637440	11870	11880	11880	11870	132
236	20241203	150000	784069750	11880	11830	11880	11820	125
237	20241203	145900	782586920	11880	11850	11880	11820	114
238	20241203	145800	781234880	11850	11850	11860	11820	125
239	20241203	145700	779754570	11850	11850	11850	11840	91
240	20241203	145600	778676350	11850	11860	11860	11850	98
241	20241203	145500	777514380	11860	11840	11860	11840	65
242	20241203	145400	776743600	11820	11860	11860	11820	184
243	20241203	145300	774563580	11860	11860	11860	11830	43
244	20241203	145200	774054590	11860	11850	11860	11850	97
245	20241203	145100	772904500	11860	11790	11860	11790	17
246	20241203	145000	772703360	11870	11850	11870	11780	1448
247	20241203	144900	755602170	11860	11860	11860	11860	73
248	20241203	144800	754736390	11860	11860	11860	11860	76
249	20241203	144700	753835030	11890	11890	11890	11890	0
250	20241203	144600	753835030	11890	11840	11890	11840	88
251	20241203	144500	752792770	11840	11840	11840	11840	71
252	20241203	144400	751952130	11850	11850	11850	11850	101
253	20241203	144300	750755280	11850	11830	11850	11830	347
254	20241203	144200	746646630	11830	11830	11840	11820	187
255	20241203	144100	744434470	11840	11840	11840	11840	1
256	20241203	144000	744422630	11850	11840	11850	11830	130
257	20241203	143900	742883920	11850	11830	11850	11830	130
258	20241203	143800	741344780	11840	11850	11850	11840	227
259	20241203	143700	738655720	11850	11870	11870	11850	147
260	20241203	143600	736912560	11880	11880	11890	11880	114
261	20241203	143500	735557550	11890	11890	11890	11870	16
262	20241203	143400	735367590	11870	11890	11890	11870	20
263	20241203	143300	735130170	11850	11850	11850	11840	178
264	20241203	143200	733021210	11850	11850	11850	11850	42
265	20241203	143100	732523510	11840	11850	11850	11840	50
266	20241203	143000	731931130	11860	11850	11860	11850	67
267	20241203	142900	731137080	11860	11880	11880	11860	262
268	20241203	142800	728027410	11880	11880	11880	11880	19
269	20241203	142700	727801690	11880	11880	11880	11880	192
270	20241203	142600	725520730	11880	11850	11880	11850	249
271	20241203	142500	722564280	11850	11850	11850	11850	99
272	20241203	142400	721391130	11860	11850	11860	11850	81
273	20241203	142300	720431170	11850	11860	11860	11850	70
274	20241203	142200	719601390	11860	11840	11860	11840	138
275	20241203	142100	717965910	11850	11840	11850	11840	218
276	20241203	142000	715383310	11840	11850	11850	11840	38
277	20241203	141900	714933180	11850	11850	11850	11850	13
278	20241203	141800	714779130	11840	11830	11840	11830	124
279	20241203	141700	713311850	11840	11830	11840	11830	57
280	20241203	141600	712637230	11830	11840	11840	11830	67
281	20241203	141500	711844510	11840	11830	11840	11810	302
282	20241203	141400	708274790	11830	11840	11840	11830	100
283	20241203	141300	707091680	11830	11820	11840	11820	84
284	20241203	141200	706098510	11840	11830	11840	11830	37
285	20241203	141100	705660690	11830	11830	11840	11830	116
286	20241203	141000	704288100	11840	11830	11840	11830	21
287	20241203	140900	704039560	11830	11830	11840	11830	97
288	20241203	140800	702891940	11840	11840	11840	11840	51
289	20241203	140700	702288100	11840	11850	11850	11840	105
290	20241203	140600	701044770	11850	11860	11860	11850	270
291	20241203	140500	697844560	11860	11850	11860	11850	125
292	20241203	140400	696362750	11860	11860	11860	11850	128
293	20241203	140300	694845350	11860	11860	11860	11850	486
294	20241203	140200	689086190	11860	11860	11860	11850	52
295	20241203	140100	688469740	11860	11850	11860	11850	63
296	20241203	140000	687723080	11850	11860	11860	11850	102
297	20241203	135900	686514120	11860	11850	11860	11850	69
298	20241203	135800	685696160	11850	11860	11860	11850	154
299	20241203	135700	683870170	11860	11870	11870	11860	136
300	20241203	135600	682256310	11870	11880	11880	11870	129
301	20241203	135500	680724960	11880	11870	11880	11860	119
302	20241203	135400	679312510	11880	11880	11880	11880	25
303	20241203	135300	679015510	11880	11870	11880	11870	69
304	20241203	135200	678196270	11880	11870	11880	11870	55
305	20241203	135100	677543200	11880	11880	11880	11870	53
306	20241203	135000	676913980	11870	11870	11880	11870	64
307	20241203	134900	676154080	11870	11870	11880	11870	131
308	20241203	134800	674598980	11880	11880	11880	11870	46
309	20241203	134700	674052830	11880	11860	11880	11860	42
310	20241203	134600	673554160	11880	11860	11880	11860	57
311	20241203	134500	672877540	11870	11860	11870	11860	44
312	20241203	134400	672355600	11870	11850	11870	11850	369
313	20241203	134300	667979500	11870	11860	11870	11860	621
314	20241203	134200	660611230	11870	11860	11870	11860	78
315	20241203	134100	659686040	11860	11850	11860	11850	54
316	20241203	134000	659046030	11860	11860	11860	11860	11
317	20241203	133900	658915570	11860	11860	11870	11850	122
318	20241203	133800	657468510	11850	11860	11860	11850	77
319	20241203	133700	656555890	11860	11860	11860	11860	28
320	20241203	133600	656223810	11860	11860	11870	11860	99
321	20241203	133500	655049580	11860	11840	11870	11840	801
322	20241203	133400	645550830	11840	11850	11870	11830	3198
323	20241203	133300	607649740	11840	11870	11870	11840	499
324	20241203	133200	601730530	11870	11860	11870	11850	609
325	20241203	133100	594507190	11870	11860	11870	11850	1116
326	20241203	133000	581266270	11870	11870	11870	11850	1288
327	20241203	132900	565985820	11870	11860	11870	11860	79
328	20241203	132800	565048490	11870	11870	11870	11870	11
329	20241203	132700	564917920	11870	11870	11890	11870	453
330	20241203	132600	559537560	11880	11880	11880	11880	10
331	20241203	132500	559418760	11880	11870	11880	11870	52
332	20241203	132400	558801430	11870	11860	11870	11860	176
333	20241203	132300	556712640	11850	11850	11850	11850	271
334	20241203	132200	553501290	11850	11840	11850	11840	92
335	20241203	132100	552411840	11840	11850	11850	11840	13
336	20241203	132000	552257840	11850	11840	11850	11840	17
337	20241203	131900	552056480	11840	11850	11850	11840	137
338	20241203	131800	550434300	11850	11850	11860	11850	193
339	20241203	131700	548147150	11850	11850	11850	11850	1
340	20241203	131600	548135300	11860	11850	11860	11850	79
341	20241203	131500	547198790	11860	11850	11860	11850	87
342	20241203	131400	546167460	11860	11860	11860	11860	0
343	20241203	131300	546167460	11860	11850	11860	11850	43
344	20241203	131200	545657810	11850	11850	11850	11850	27
345	20241203	131100	545337860	11860	11850	11860	11850	85
346	20241203	131000	544330440	11860	11860	11860	11860	5
347	20241203	130900	544271140	11860	11850	11860	11850	64
348	20241203	130800	543512520	11850	11850	11850	11850	9
349	20241203	130700	543405870	11850	11850	11850	11850	83
350	20241203	130600	542422320	11860	11850	11860	11850	44
351	20241203	130500	541900910	11850	11850	11850	11850	9
352	20241203	130400	541794260	11850	11820	11860	11820	303
353	20241203	130300	538205190	11830	11820	11830	11820	129
354	20241203	130200	536679510	11820	11820	11820	11820	9
355	20241203	130100	536573130	11830	11830	11830	11830	87
356	20241203	130000	535543920	11830	11840	11840	11830	64
357	20241203	125900	534786780	11840	11830	11840	11830	186
358	20241203	125800	532586290	11830	11850	11850	11830	38
359	20241203	125700	532136730	11840	11840	11840	11840	50
360	20241203	125600	531544730	11840	11850	11850	11840	248
361	20241203	125500	528608400	11850	11850	11850	11850	2
362	20241203	125400	528584700	11860	11860	11860	11860	1
363	20241203	125300	528572840	11850	11850	11850	11850	100
364	20241203	125200	527387840	11860	11860	11860	11860	23
365	20241203	125100	527115060	11860	11850	11860	11850	119
366	20241203	125000	525704110	11860	11860	11870	11860	69
367	20241203	124900	524885760	11860	11860	11860	11860	42
368	20241203	124800	524387640	11860	11870	11880	11860	274
369	20241203	124700	521135940	11870	11870	11870	11870	47
370	20241203	124600	520578050	11890	11890	11900	11890	111
371	20241203	124500	519258230	11890	11890	11890	11890	133
372	20241203	124400	517676860	11890	11900	11900	11890	156
373	20241203	124300	515821700	11900	11890	11900	11890	47
374	20241203	124200	515262680	11900	11890	11900	11890	60
375	20241203	124100	514549060	11890	11900	11900	11890	53
376	20241203	124000	513918600	11900	11890	11900	11890	96
377	20241203	123900	512776970	11890	11860	11900	11860	148
378	20241203	123800	511017140	11900	11890	11900	11890	67
379	20241203	123700	510220500	11890	11900	11900	11890	141
380	20241203	123600	508543800	11900	11900	11900	11900	37
381	20241203	123500	508103500	11890	11890	11900	11890	132
382	20241203	123400	506533180	11900	11890	11900	11890	28
383	20241203	123300	506200250	11900	11890	11900	11890	10
384	20241203	123200	506081340	11890	11900	11900	11890	372
385	20241203	123100	501655820	11890	11900	11900	11890	10
386	20241203	123000	501536910	11900	11900	11900	11900	6
387	20241203	122900	501465510	11890	11890	11890	11870	1839
388	20241203	122800	479635200	11870	11890	11890	11870	29
389	20241203	122700	479290930	11870	11890	11890	11870	79
390	20241203	122600	478352500	11890	11890	11890	11870	33
391	20241203	122500	477960350	11890	11890	11890	11890	5
392	20241203	122400	477900900	11870	11890	11890	11870	27
393	20241203	122300	477579990	11870	11870	11870	11870	27
394	20241203	122200	477259500	11890	11870	11890	11870	14
395	20241203	122100	477093300	11890	11890	11890	11890	5
396	20241203	122000	477033850	11890	11890	11890	11890	21
397	20241203	121900	476784160	11880	11890	11890	11880	220
398	20241203	121800	474170360	11890	11890	11890	11880	33
399	20241203	121700	473778110	11890	11890	11890	11890	1
400	20241203	121600	473766220	11880	11890	11890	11880	40
401	20241203	121500	473290820	11890	11880	11890	11880	80
402	20241203	121400	472340240	11890	11880	11890	11880	50
403	20241203	121300	471746010	11890	11890	11890	11890	20
404	20241203	121200	471508210	11890	11890	11890	11890	22
405	20241203	121100	471246630	11890	11890	11890	11880	185
406	20241203	121000	469047080	11890	11890	11890	11890	42
407	20241203	120900	468547700	11890	11870	11890	11870	49
408	20241203	120800	467965590	11870	11860	11870	11860	199
409	20241203	120700	465604810	11860	11860	11860	11860	20
410	20241203	120600	465367610	11860	11850	11860	11850	36
411	20241203	120500	464941000	11850	11850	11850	11850	20
412	20241203	120400	464704000	11840	11840	11840	11840	27
413	20241203	120300	464384320	11850	11860	11860	11850	64
414	20241203	120200	463625910	11850	11850	11850	11850	34
415	20241203	120100	463223010	11850	11860	11860	11850	59
416	20241203	120000	462523850	11860	11860	11860	11860	40
417	20241203	115900	462049450	11860	11860	11860	11860	20
418	20241203	115800	461812250	11850	11850	11850	11850	188
419	20241203	115700	459584450	11840	11840	11840	11840	330
420	20241203	115600	455677250	11840	11840	11840	11840	0
421	20241203	115500	455677250	11840	11820	11840	11820	2
422	20241203	115400	455653590	11820	11820	11820	11820	27
423	20241203	115300	455334450	11840	11830	11840	11830	330
424	20241203	115200	451427660	11830	11830	11830	11830	69
425	20241203	115100	450611390	11830	11840	11840	11830	64
426	20241203	115000	449854260	11840	11840	11840	11840	1
427	20241203	114900	449842420	11840	11840	11840	11840	118
428	20241203	114800	448445300	11830	11830	11830	11830	75
429	20241203	114700	447558050	11830	11840	11840	11830	29
430	20241203	114600	447214970	11830	11830	11830	11830	56
431	20241203	114500	446552490	11830	11840	11840	11830	49
432	20241203	114400	445972600	11830	11830	11840	11830	82
433	20241203	114300	445002350	11830	11840	11840	11830	29
434	20241203	114200	444659270	11820	11820	11820	11820	28
435	20241203	114100	444328310	11840	11840	11840	11840	1
436	20241203	114000	444316470	11820	11840	11840	11820	78
437	20241203	113900	443393510	11830	11830	11840	11830	136
438	20241203	113800	441784620	11830	11830	11830	11830	28
439	20241203	113700	441453380	11840	11830	11840	11830	302
440	20241203	113600	437880700	11840	11840	11840	11840	0
441	20241203	113500	437880700	11840	11830	11840	11830	9
442	20241203	113400	437774220	11840	11840	11840	11840	38
443	20241203	113300	437324300	11850	11850	11850	11850	3
444	20241203	113200	437288750	11850	11840	11850	11840	33
445	20241203	113100	436898020	11860	11850	11860	11840	58
446	20241203	113000	436211260	11840	11840	11840	11840	43
447	20241203	112900	435702140	11860	11850	11860	11850	31
448	20241203	112800	435334770	11850	11840	11850	11840	29
449	20241203	112700	434991390	11850	11850	11850	11850	32
450	20241203	112600	434612190	11860	11850	11860	11850	44
451	20241203	112500	434090730	11860	11850	11860	11850	14
452	20241203	112400	433924820	11860	11860	11860	11860	367
453	20241203	112300	429572200	11850	11850	11860	11850	98
454	20241203	112200	428410890	11850	11850	11850	11850	28
455	20241203	112100	428079090	11860	11860	11860	11860	1
456	20241203	112000	428067230	11850	11860	11860	11850	68
457	20241203	111900	427261000	11870	11870	11870	11870	1
458	20241203	111800	427249130	11870	11870	11870	11870	0
459	20241203	111700	427249130	11870	11870	11870	11870	2
460	20241203	111600	427225390	11860	11880	11880	11860	174
461	20241203	111500	425159700	11880	11860	11880	11850	159
462	20241203	111400	423273470	11870	11870	11870	11870	22
463	20241203	111300	423012330	11880	11890	11890	11880	2
464	20241203	111200	422988560	11870	11900	11910	11870	186
465	20241203	111100	420777670	11910	11910	11910	11910	1
466	20241203	111000	420765760	11910	11910	11910	11910	0
467	20241203	110900	420765760	11910	11910	11910	11910	10
468	20241203	110800	420646660	11910	11850	11910	11850	210
469	20241203	110700	418154800	11840	11840	11840	11840	28
470	20241203	110600	417823280	11840	11850	11850	11840	177
471	20241203	110500	415727590	11850	11850	11850	11850	177
472	20241203	110400	413630140	11840	11850	11850	11840	55
473	20241203	110300	412978670	11850	11850	11850	11850	115
474	20241203	110200	411615920	11860	11870	11870	11860	243
475	20241203	110100	408733930	11860	11860	11860	11860	17
476	20241203	110000	408532310	11870	11870	11880	11870	34
477	20241203	105900	408128720	11870	11870	11870	11870	27
478	20241203	105800	407808230	11880	11900	11900	11880	244
479	20241203	105700	404909470	11890	11890	11890	11890	48
480	20241203	105600	404338750	11890	11880	11910	11880	234
481	20241203	105500	401556730	11910	11910	11910	11910	6
482	20241203	105400	401485270	11910	11910	11910	11910	22
483	20241203	105300	401223250	11900	11900	11900	11900	41
484	20241203	105200	400735350	11890	11880	11890	11880	293
485	20241203	105100	397254120	11880	11880	11880	11880	205
486	20241203	105000	394818720	11910	11880	11910	11880	36
487	20241203	104900	394390860	11880	11910	11910	11880	47
488	20241203	104800	393832320	11890	11910	11910	11890	168
489	20241203	104700	391834780	11890	11910	11910	11890	47
490	20241203	104600	391275570	11910	11910	11910	11910	1
491	20241203	104500	391263660	11900	11910	11910	11900	183
492	20241203	104400	389085930	11910	11910	11910	11910	11
493	20241203	104300	388954920	11910	11890	11910	11890	138
494	20241203	104200	387313980	11910	11900	11910	11900	18
495	20241203	104100	387099660	11910	11910	11920	11910	70
496	20241203	104000	386265580	11890	11920	11920	11890	678
497	20241203	103900	378199400	11920	11900	11920	11900	16
498	20241203	103800	378008880	11920	11900	11920	11900	203
499	20241203	103700	375593120	11920	11910	11920	11910	102
500	20241203	103600	374378140	11910	11910	11920	11900	996
501	20241203	103500	362509420	11920	11890	11920	11890	1350
502	20241203	103400	346441850	11890	11890	11900	11890	53
503	20241203	103300	345811550	11890	11900	11900	11890	656
504	20241203	103200	338005160	11900	11900	11900	11900	14
505	20241203	103100	337838560	11890	11880	11900	11880	103
506	20241203	103000	336613530	11880	11880	11900	11870	105
507	20241203	102900	335366490	11910	11910	11910	11910	8
508	20241203	102800	335271210	11910	11910	11910	11910	1
509	20241203	102700	335259300	11870	11910	11910	11870	122
510	20241203	102600	333806750	11910	11900	11920	11900	306
511	20241203	102500	330161970	11910	11920	11920	11910	53
512	20241203	102400	329530630	11920	11870	11920	11870	6
513	20241203	102300	329459360	11930	11900	11930	11860	110
514	20241203	102200	328153210	11930	11920	11930	11900	86
515	20241203	102100	327127300	11930	11930	11940	11930	547
516	20241203	102000	320598360	11930	11900	11940	11900	231
517	20241203	101900	317843010	11900	11900	11930	11900	565
518	20241203	101800	311113760	11900	11850	11900	11850	2985
519	20241203	101700	275671530	11850	11860	11860	11850	125
520	20241203	101600	274189070	11860	11860	11860	11860	11
521	20241203	101500	274058610	11860	11860	11870	11860	218
522	20241203	101400	271472950	11870	11860	11870	11860	902
523	20241203	101300	260769180	11850	11840	11860	11830	820
524	20241203	101200	251052860	11830	11850	11850	11830	160
525	20241203	101100	249158470	11850	11840	11850	11840	79
526	20241203	101000	248222900	11840	11840	11840	11840	8
527	20241203	100900	248128180	11830	11830	11840	11830	746
528	20241203	100800	239298570	11830	11820	11830	11820	269
529	20241203	100700	236118740	11820	11820	11820	11810	121
530	20241203	100600	234689520	11820	11820	11820	11820	7
531	20241203	100500	234606780	11800	11820	11820	11800	17
532	20241203	100400	234406060	11820	11800	11820	11800	605
533	20241203	100300	227265280	11800	11800	11800	11770	13
534	20241203	100200	227112090	11800	11800	11800	11800	0
535	20241203	100100	227112090	11800	11800	11800	11800	6
536	20241203	100000	227041290	11800	11790	11800	11780	864
537	20241203	095900	216860470	11790	11790	11790	11790	14
538	20241203	095800	216695410	11790	11790	11790	11790	15
539	20241203	095700	216518560	11790	11790	11790	11790	1
540	20241203	095600	216506770	11790	11780	11790	11780	15
541	20241203	095500	216330040	11790	11770	11790	11770	795
542	20241203	095400	206966530	11770	11760	11770	11760	332
543	20241203	095300	203061650	11760	11750	11760	11740	687
544	20241203	095200	194985940	11740	11740	11740	11730	674
545	20241203	095100	187074190	11740	11730	11740	11730	119
546	20241203	095000	185677200	11740	11740	11740	11740	30
547	20241203	094900	185325000	11740	11740	11740	11740	63
548	20241203	094800	184585380	11740	11740	11740	11740	0
549	20241203	094700	184585380	11740	11740	11740	11740	42
550	20241203	094600	184092300	11740	11730	11740	11730	960
551	20241203	094500	172829460	11730	11730	11730	11730	22
552	20241203	094400	172571400	11720	11720	11720	11720	0
553	20241203	094300	172571400	11720	11730	11730	11720	68
554	20241203	094200	171774280	11720	11730	11730	11720	6
555	20241203	094100	171703950	11730	11730	11730	11730	1
556	20241203	094000	171692220	11730	11710	11730	11710	192
557	20241203	093900	169441950	11710	11710	11710	11700	134
558	20241203	093800	167872880	11720	11720	11720	11720	5
559	20241203	093700	167814280	11710	11710	11710	11710	284
560	20241203	093600	164488640	11710	11710	11710	11710	4
561	20241203	093500	164441800	11710	11710	11710	11710	133
562	20241203	093400	162884370	11710	11710	11710	11710	6
563	20241203	093300	162814110	11710	11710	11710	11700	41
564	20241203	093200	162334220	11710	11710	11710	11710	1
565	20241203	093100	162322510	11710	11710	11710	11710	231
566	20241203	093000	159617500	11710	11710	11710	11710	59
567	20241203	092900	158926610	11720	11710	11720	11710	99
568	20241203	092800	157766430	11720	11720	11720	11720	1
569	20241203	092700	157754710	11720	11670	11730	11670	119
570	20241203	092600	156365270	11720	11730	11730	11670	422
571	20241203	092500	151424800	11730	11730	11740	11730	135
572	20241203	092400	149841240	11730	11730	11730	11720	41
573	20241203	092300	149360470	11730	11670	11740	11670	1056
574	20241203	092200	137028010	11690	11730	11730	11680	786
575	20241203	092100	127839890	11730	11710	11730	11710	81
576	20241203	092000	126890570	11720	11730	11740	11720	133
577	20241203	091900	125331270	11730	11730	11730	11700	281
578	20241203	091800	122035690	11730	11750	11750	11730	171
579	20241203	091700	120029770	11750	11750	11750	11750	152
580	20241203	091600	118243770	11750	11690	11750	11690	67
581	20241203	091500	117458020	11690	11720	11750	11690	185
582	20241203	091400	115292930	11750	11750	11750	11730	212
583	20241203	091300	112804440	11750	11670	11750	11670	5716
584	20241203	091200	45923440	11680	11680	11680	11680	266
585	20241203	091100	42816560	11680	11700	11700	11680	245
586	20241203	091000	39953460	11700	11710	11720	11700	377
587	20241203	090900	35539240	11720	11720	11720	11720	93
588	20241203	090800	34449280	11730	11740	11740	11730	80
589	20241203	090700	33510870	11730	11740	11740	11730	355
590	20241203	090600	29344910	11740	11720	11740	11710	207
591	20241203	090500	26916310	11710	11690	11720	11690	104
592	20241203	090400	25698980	11720	11730	11740	11720	230
593	20241203	090300	23001230	11720	11730	11750	11710	325
594	20241203	090200	19188330	11720	11680	11760	11680	340
595	20241203	090100	15205380	11680	11680	11680	11680	66
596	20241203	090000	14434500	11680	11660	11770	11660	1233