KissMeData/011760/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185700	1011424770	18860	18860	18860	18860	835
3	20241210	185600	1011424770	18860	18860	18860	18860	0
4	20241210	185500	1011424770	18860	18860	18860	18860	0
5	20241210	185400	1011424770	18860	18860	18860	18860	0
6	20241210	185300	1011424770	18860	18860	18860	18860	0
7	20241210	185200	1011424770	18860	18860	18860	18860	0
8	20241210	185100	1011424770	18860	18860	18860	18860	0
9	20241210	185000	1011424770	18860	18860	18860	18860	0
10	20241210	184900	1011424770	18860	18860	18860	18860	0
11	20241210	184800	1011424770	18860	18860	18860	18860	0
12	20241210	184700	1011424770	18860	18860	18860	18860	0
13	20241210	184600	1011424770	18860	18860	18860	18860	0
14	20241210	184500	1011424770	18860	18860	18860	18860	0
15	20241210	184400	1011424770	18860	18860	18860	18860	0
16	20241210	184300	1011424770	18860	18860	18860	18860	0
17	20241210	184200	1011424770	18860	18860	18860	18860	0
18	20241210	184100	1011424770	18860	18860	18860	18860	0
19	20241210	184000	1011424770	18860	18860	18860	18860	0
20	20241210	183900	1011424770	18860	18860	18860	18860	0
21	20241210	183800	1011424770	18860	18860	18860	18860	0
22	20241210	183700	1011424770	18860	18860	18860	18860	0
23	20241210	183600	1011424770	18860	18860	18860	18860	0
24	20241210	183500	1011424770	18860	18860	18860	18860	0
25	20241210	183400	1011424770	18860	18860	18860	18860	0
26	20241210	183300	1011424770	18860	18860	18860	18860	0
27	20241210	183200	1011424770	18860	18860	18860	18860	0
28	20241210	183100	1011424770	18860	18860	18860	18860	0
29	20241210	183000	1011424770	18860	18860	18860	18860	0
30	20241210	182900	1011424770	18860	18860	18860	18860	0
31	20241210	182800	1011424770	18860	18860	18860	18860	0
32	20241210	182700	1011424770	18860	18860	18860	18860	835
33	20241210	182600	1011424770	18860	18860	18860	18860	0
34	20241210	182500	1011424770	18860	18860	18860	18860	0
35	20241210	182400	1011424770	18860	18860	18860	18860	0
36	20241210	182300	1011424770	18860	18860	18860	18860	0
37	20241210	182200	1011424770	18860	18860	18860	18860	0
38	20241210	182100	1011424770	18860	18860	18860	18860	0
39	20241210	182000	1011424770	18860	18860	18860	18860	0
40	20241210	181900	1011424770	18860	18860	18860	18860	0
41	20241210	181800	1011424770	18860	18860	18860	18860	0
42	20241210	181700	1011424770	18860	18860	18860	18860	0
43	20241210	181600	1011424770	18860	18860	18860	18860	0
44	20241210	181500	1011424770	18860	18860	18860	18860	0
45	20241210	181400	1011424770	18860	18860	18860	18860	0
46	20241210	181300	1011424770	18860	18860	18860	18860	0
47	20241210	181200	1011424770	18860	18860	18860	18860	0
48	20241210	181100	1011424770	18860	18860	18860	18860	0
49	20241210	181000	1011424770	18860	18860	18860	18860	0
50	20241210	180900	1011424770	18860	18860	18860	18860	0
51	20241210	180800	1011424770	18860	18860	18860	18860	0
52	20241210	180700	1011424770	18860	18860	18860	18860	0
53	20241210	180600	1011424770	18860	18860	18860	18860	0
54	20241210	180500	1011424770	18860	18860	18860	18860	0
55	20241210	180400	1011424770	18860	18860	18860	18860	0
56	20241210	180300	1011424770	18860	18860	18860	18860	0
57	20241210	180200	1011424770	18860	18860	18860	18860	0
58	20241210	180100	1011424770	18860	18860	18860	18860	0
59	20241210	180000	1011424770	18860	18860	18860	18860	0
60	20241210	175900	1011424770	18860	18860	18860	18860	0
61	20241210	175800	1011424770	18860	18860	18860	18860	0
62	20241210	175700	1011424770	18860	18860	18860	18860	835
63	20241210	175600	1011424770	18860	18860	18860	18860	0
64	20241210	175500	1011424770	18860	18860	18860	18860	0
65	20241210	175400	1011424770	18860	18860	18860	18860	0
66	20241210	175300	1011424770	18860	18860	18860	18860	0
67	20241210	175200	1011424770	18860	18860	18860	18860	0
68	20241210	175100	1011424770	18860	18860	18860	18860	0
69	20241210	175000	1011424770	18860	18860	18860	18860	0
70	20241210	174900	1011424770	18860	18860	18860	18860	0
71	20241210	174800	1011424770	18860	18860	18860	18860	0
72	20241210	174700	1011424770	18860	18860	18860	18860	0
73	20241210	174600	1011424770	18860	18860	18860	18860	0
74	20241210	174500	1011424770	18860	18860	18860	18860	0
75	20241210	174400	1011424770	18860	18860	18860	18860	0
76	20241210	174300	1011424770	18860	18860	18860	18860	0
77	20241210	174200	1011424770	18860	18860	18860	18860	0
78	20241210	174100	1011424770	18860	18860	18860	18860	0
79	20241210	174000	1011424770	18860	18860	18860	18860	0
80	20241210	173900	1011424770	18860	18860	18860	18860	0
81	20241210	173800	1011424770	18860	18860	18860	18860	0
82	20241210	173700	1011424770	18860	18860	18860	18860	0
83	20241210	173600	1011424770	18860	18860	18860	18860	0
84	20241210	173500	1011424770	18860	18860	18860	18860	0
85	20241210	173400	1011424770	18860	18860	18860	18860	0
86	20241210	173300	1011424770	18860	18860	18860	18860	0
87	20241210	173200	1011424770	18860	18860	18860	18860	0
88	20241210	173100	1011424770	18860	18860	18860	18860	0
89	20241210	173000	1011424770	18860	18860	18860	18860	0
90	20241210	172900	1011424770	18860	18860	18860	18860	0
91	20241210	172800	1011424770	18860	18860	18860	18860	0
92	20241210	172700	1011424770	18860	18860	18860	18860	835
93	20241210	172600	1011424770	18860	18860	18860	18860	0
94	20241210	172500	1011424770	18860	18860	18860	18860	0
95	20241210	172400	1011424770	18860	18860	18860	18860	0
96	20241210	172300	1011424770	18860	18860	18860	18860	0
97	20241210	172200	1011424770	18860	18860	18860	18860	0
98	20241210	172100	1011424770	18860	18860	18860	18860	0
99	20241210	172000	1011424770	18860	18860	18860	18860	0
100	20241210	171900	1011424770	18860	18860	18860	18860	0
101	20241210	171800	1011424770	18860	18860	18860	18860	0
102	20241210	171700	1011424770	18860	18860	18860	18860	0
103	20241210	171600	1011424770	18860	18860	18860	18860	0
104	20241210	171500	1011424770	18860	18860	18860	18860	0
105	20241210	171400	1011424770	18860	18860	18860	18860	0
106	20241210	171300	1011424770	18860	18860	18860	18860	0
107	20241210	171200	1011424770	18860	18860	18860	18860	0
108	20241210	171100	1011424770	18860	18860	18860	18860	0
109	20241210	171000	1011424770	18860	18860	18860	18860	0
110	20241210	170900	1011424770	18860	18860	18860	18860	0
111	20241210	170800	1011424770	18860	18860	18860	18860	0
112	20241210	170700	1011424770	18860	18860	18860	18860	0
113	20241210	170600	1011424770	18860	18860	18860	18860	0
114	20241210	170500	1011424770	18860	18860	18860	18860	0
115	20241210	170400	1011424770	18860	18860	18860	18860	0
116	20241210	170300	1011424770	18860	18860	18860	18860	0
117	20241210	170200	1011424770	18860	18860	18860	18860	0
118	20241210	170100	1011424770	18860	18860	18860	18860	0
119	20241210	170000	1011424770	18860	18860	18860	18860	0
120	20241210	165900	1011424770	18860	18860	18860	18860	0
121	20241210	165800	1011424770	18860	18860	18860	18860	0
122	20241210	165700	1011424770	18860	18860	18860	18860	835
123	20241210	165600	1011424770	18860	18860	18860	18860	0
124	20241210	165500	1011424770	18860	18860	18860	18860	0
125	20241210	165400	1011424770	18860	18860	18860	18860	0
126	20241210	165300	1011424770	18860	18860	18860	18860	0
127	20241210	165200	1011424770	18860	18860	18860	18860	0
128	20241210	165100	1011424770	18860	18860	18860	18860	0
129	20241210	165000	1011424770	18860	18860	18860	18860	0
130	20241210	164900	1011424770	18860	18860	18860	18860	0
131	20241210	164800	1011424770	18860	18860	18860	18860	0
132	20241210	164700	1011424770	18860	18860	18860	18860	0
133	20241210	164600	1011424770	18860	18860	18860	18860	0
134	20241210	164500	1011424770	18860	18860	18860	18860	0
135	20241210	164400	1011424770	18860	18860	18860	18860	0
136	20241210	164300	1011424770	18860	18860	18860	18860	0
137	20241210	164200	1011424770	18860	18860	18860	18860	0
138	20241210	164100	1011424770	18860	18860	18860	18860	0
139	20241210	164000	1011424770	18860	18860	18860	18860	0
140	20241210	163900	1011424770	18860	18860	18860	18860	0
141	20241210	163800	1011424770	18860	18860	18860	18860	0
142	20241210	163700	1011424770	18860	18860	18860	18860	0
143	20241210	163600	1011424770	18860	18860	18860	18860	0
144	20241210	163500	1011424770	18860	18860	18860	18860	0
145	20241210	163400	1011424770	18860	18860	18860	18860	0
146	20241210	163300	1011424770	18860	18860	18860	18860	0
147	20241210	163200	1011424770	18860	18860	18860	18860	0
148	20241210	163100	1011424770	18860	18860	18860	18860	0
149	20241210	163000	1011424770	18860	18860	18860	18860	0
150	20241210	162900	1011424770	18860	18860	18860	18860	0
151	20241210	162800	1011424770	18860	18860	18860	18860	0
152	20241210	162700	1011424770	18860	18860	18860	18860	835
153	20241210	162600	1011424770	18860	18860	18860	18860	0
154	20241210	162500	1011424770	18860	18860	18860	18860	0
155	20241210	162400	1011424770	18860	18860	18860	18860	0
156	20241210	162300	1011424770	18860	18860	18860	18860	0
157	20241210	162200	1011424770	18860	18860	18860	18860	0
158	20241210	162100	1011424770	18860	18860	18860	18860	0
159	20241210	162000	1011424770	18860	18860	18860	18860	0
160	20241210	161900	1011424770	18860	18860	18860	18860	0
161	20241210	161800	1011424770	18860	18860	18860	18860	0
162	20241210	161700	1011424770	18860	18860	18860	18860	0
163	20241210	161600	1011424770	18860	18860	18860	18860	0
164	20241210	161500	1011424770	18860	18860	18860	18860	0
165	20241210	161400	1011424770	18860	18860	18860	18860	0
166	20241210	161300	1011424770	18860	18860	18860	18860	0
167	20241210	161200	1011424770	18860	18860	18860	18860	0
168	20241210	161100	1011424770	18860	18860	18860	18860	0
169	20241210	161000	1011424770	18860	18860	18860	18860	0
170	20241210	160900	1011424770	18860	18860	18860	18860	0
171	20241210	160800	1011424770	18860	18860	18860	18860	0
172	20241210	160700	1011424770	18860	18860	18860	18860	0
173	20241210	160600	1011424770	18860	18860	18860	18860	0
174	20241210	160500	1011424770	18860	18860	18860	18860	0
175	20241210	160400	1011424770	18860	18860	18860	18860	0
176	20241210	160300	1011424770	18860	18860	18860	18860	0
177	20241210	160200	1011424770	18860	18860	18860	18860	0
178	20241210	160100	1011424770	18860	18860	18860	18860	0
179	20241210	160000	1011424770	18860	18860	18860	18860	0
180	20241210	155900	1011424770	18860	18860	18860	18860	0
181	20241210	155800	1011424770	18860	18860	18860	18860	0
182	20241210	155700	1011424770	18860	18860	18860	18860	835
183	20241210	155600	1011424770	18860	18860	18860	18860	0
184	20241210	155500	1011424770	18860	18860	18860	18860	0
185	20241210	155400	1011424770	18860	18860	18860	18860	0
186	20241210	155300	1011424770	18860	18860	18860	18860	0
187	20241210	155200	1011424770	18860	18860	18860	18860	0
188	20241210	155100	1011424770	18860	18860	18860	18860	0
189	20241210	155000	1011424770	18860	18860	18860	18860	0
190	20241210	154900	1011424770	18860	18860	18860	18860	0
191	20241210	154800	1011424770	18860	18860	18860	18860	0
192	20241210	154700	1011424770	18860	18860	18860	18860	0
193	20241210	154600	1011424770	18860	18860	18860	18860	0
194	20241210	154500	1011424770	18860	18860	18860	18860	0
195	20241210	154400	1011424770	18860	18860	18860	18860	0
196	20241210	154300	1011424770	18860	18860	18860	18860	0
197	20241210	154200	1011424770	18860	18860	18860	18860	0
198	20241210	154100	1011424770	18860	18860	18860	18860	0
199	20241210	154000	1011424770	18860	18860	18860	18860	0
200	20241210	153900	1011424770	18860	18860	18860	18860	0
201	20241210	153800	1011424770	18860	18860	18860	18860	0
202	20241210	153700	1011424770	18860	18860	18860	18860	0
203	20241210	153600	1011424770	18860	18860	18860	18860	0
204	20241210	153500	1011424770	18860	18860	18860	18860	0
205	20241210	153400	1011424770	18860	18860	18860	18860	0
206	20241210	153300	1011424770	18860	18860	18860	18860	0
207	20241210	153200	1011424770	18860	18860	18860	18860	0
208	20241210	153100	1011424770	18860	18860	18860	18860	0
209	20241210	153000	1011424770	18860	18860	18860	18860	835
210	20241210	152900	995676670	18850	18850	18850	18850	0
211	20241210	152800	995676670	18850	18850	18850	18850	0
212	20241210	152700	995676670	18850	18850	18850	18850	0
213	20241210	152600	995676670	18850	18850	18850	18850	0
214	20241210	152500	995676670	18850	18850	18850	18850	0
215	20241210	152400	995676670	18850	18850	18850	18850	0
216	20241210	152300	995676670	18850	18850	18850	18850	0
217	20241210	152200	995676670	18850	18850	18850	18850	0
218	20241210	152100	995676670	18850	18850	18850	18850	0
219	20241210	152000	995676670	18850	18850	18850	18850	0
220	20241210	151900	995676670	18850	18850	18850	18850	35
221	20241210	151800	995016920	18860	18850	18860	18850	25
222	20241210	151700	994545660	18850	18850	18860	18850	120
223	20241210	151600	992283160	18860	18900	18900	18850	57
224	20241210	151500	991208070	18900	18860	18900	18860	6
225	20241210	151400	991094870	18860	18860	18860	18860	0
226	20241210	151300	991094870	18860	18910	18910	18860	60
227	20241210	151200	989960720	18910	18910	18910	18910	10
228	20241210	151100	989771620	18910	18910	18910	18910	9
229	20241210	151000	989601430	18910	18910	18910	18910	7
230	20241210	150900	989469060	18910	18910	18910	18910	10
231	20241210	150800	989279960	18910	18910	18910	18910	36
232	20241210	150700	988599200	18920	18920	18920	18920	3
233	20241210	150600	988542440	18920	18920	18920	18920	8
234	20241210	150500	988391080	18920	18920	18920	18920	7
235	20241210	150400	988258640	18920	18920	18920	18920	30
236	20241210	150300	987691040	18930	18930	18930	18930	0
237	20241210	150200	987691040	18930	18930	18930	18930	32
238	20241210	150100	987085280	18930	18930	18930	18930	0
239	20241210	150000	987085280	18930	18930	18930	18930	0
240	20241210	145900	987085280	18930	18930	18930	18930	1
241	20241210	145800	987066350	18920	18920	18930	18920	434
242	20241210	145700	978854430	18930	18930	18930	18930	0
243	20241210	145600	978854430	18930	18930	18930	18930	0
244	20241210	145500	978854430	18930	18930	18930	18930	10
245	20241210	145400	978665130	18930	18930	18940	18930	236
246	20241210	145300	974195540	18930	18920	18930	18920	12
247	20241210	145200	973968490	18910	18910	18910	18910	0
248	20241210	145100	973968490	18910	18910	18910	18910	1
249	20241210	145000	973949580	18910	18910	18910	18910	0
250	20241210	144900	973949580	18910	18910	18910	18910	5
251	20241210	144800	973855030	18860	18860	18860	18860	1
252	20241210	144700	973836170	18850	18850	18850	18850	0
253	20241210	144600	973836170	18850	18850	18900	18850	1228
254	20241210	144500	950634820	18850	18850	18860	18850	909
255	20241210	144400	933499370	18860	18860	18860	18860	46
256	20241210	144300	932631810	18850	18860	18860	18850	166
257	20241210	144200	929501300	18860	18860	18860	18860	16
258	20241210	144100	929199540	18860	18860	18860	18860	15
259	20241210	144000	928916640	18860	18860	18860	18860	1
260	20241210	143900	928897780	18850	18850	18850	18850	0
261	20241210	143800	928897780	18850	18850	18850	18850	0
262	20241210	143700	928897780	18850	18850	18850	18850	0
263	20241210	143600	928897780	18850	18860	18860	18850	181
264	20241210	143500	925485370	18860	18860	18860	18860	4
265	20241210	143400	925409930	18860	18860	18860	18860	3
266	20241210	143300	925353350	18850	18900	18900	18850	253
267	20241210	143200	920583160	18900	18900	18900	18900	0
268	20241210	143100	920583160	18900	18900	18900	18900	1
269	20241210	143000	920564260	18900	18900	18900	18900	10
270	20241210	142900	920375260	18880	18880	18880	18880	10
271	20241210	142800	920186460	18910	18910	18910	18910	0
272	20241210	142700	920186460	18910	18910	18910	18910	22
273	20241210	142600	919770440	18920	18920	18920	18920	0
274	20241210	142500	919770440	18920	18920	18920	18920	0
275	20241210	142400	919770440	18920	18920	18920	18920	0
276	20241210	142300	919770440	18920	18920	18920	18920	0
277	20241210	142200	919770440	18920	18920	18920	18920	0
278	20241210	142100	919770440	18920	18920	18920	18920	49
279	20241210	142000	918843360	18860	18860	18860	18860	2
280	20241210	141900	918805640	18860	18860	18860	18860	0
281	20241210	141800	918805640	18860	18860	18860	18860	0
282	20241210	141700	918805640	18860	18860	18860	18860	16
283	20241210	141600	918503880	18860	18870	18870	18860	14
284	20241210	141500	918239790	18910	18900	18910	18900	55
285	20241210	141400	917199980	18850	18850	18850	18850	0
286	20241210	141300	917199980	18850	18850	18850	18850	0
287	20241210	141200	917199980	18850	18850	18850	18850	0
288	20241210	141100	917199980	18850	18850	18890	18850	216
289	20241210	141000	913122150	18850	18850	18850	18850	7
290	20241210	140900	912990200	18850	18850	18850	18850	178
291	20241210	140800	909634900	18850	18850	18850	18850	148
292	20241210	140700	906845100	18830	18830	18830	18830	0
293	20241210	140600	906845100	18830	18830	18830	18830	55
294	20241210	140500	905809450	18890	18890	18890	18890	0
295	20241210	140400	905809450	18890	18890	18890	18890	0
296	20241210	140300	905809450	18890	18890	18890	18890	20
297	20241210	140200	905431650	18890	18890	18890	18890	2
298	20241210	140100	905393870	18830	18830	18830	18830	0
299	20241210	140000	905393870	18830	18840	18840	18830	9
300	20241210	135900	905224370	18840	18840	18840	18840	0
301	20241210	135800	905224370	18840	18870	18870	18840	48
302	20241210	135700	904319520	18870	18870	18870	18870	0
303	20241210	135600	904319520	18870	18870	18870	18870	9
304	20241210	135500	904149690	18870	18870	18870	18870	0
305	20241210	135400	904149690	18870	18870	18870	18870	0
306	20241210	135300	904149690	18870	18900	18900	18870	79
307	20241210	135200	902657530	18900	18900	18900	18900	11
308	20241210	135100	902449630	18910	18920	18920	18910	12
309	20241210	135000	902222650	18910	18920	18920	18910	104
310	20241210	134900	900255910	18920	18900	18920	18900	61
311	20241210	134800	899102040	18890	18890	18890	18890	0
312	20241210	134700	899102040	18890	18890	18890	18890	0
313	20241210	134600	899102040	18890	18890	18890	18890	0
314	20241210	134500	899102040	18890	18890	18890	18890	93
315	20241210	134400	897345270	18890	18890	18910	18890	581
316	20241210	134300	886369610	18890	18890	18890	18890	0
317	20241210	134200	886369610	18890	18890	18890	18890	1
318	20241210	134100	886350720	18890	18890	18890	18890	0
319	20241210	134000	886350720	18890	18890	18890	18890	0
320	20241210	133900	886350720	18890	18880	18890	18880	19
321	20241210	133800	885991900	18850	18850	18850	18850	0
322	20241210	133700	885991900	18850	18850	18850	18850	0
323	20241210	133600	885991900	18850	18850	18850	18850	9
324	20241210	133500	885822250	18890	18890	18890	18890	0
325	20241210	133400	885822250	18890	18890	18890	18890	0
326	20241210	133300	885822250	18890	18890	18890	18890	0
327	20241210	133200	885822250	18890	18890	18890	18860	32
328	20241210	133100	885218340	18890	18890	18890	18890	0
329	20241210	133000	885218340	18890	18890	18890	18890	0
330	20241210	132900	885218340	18890	18880	18890	18880	24
331	20241210	132800	884765020	18880	18880	18880	18880	0
332	20241210	132700	884765020	18880	18880	18880	18880	17
333	20241210	132600	884444060	18880	18880	18880	18880	0
334	20241210	132500	884444060	18880	18880	18880	18880	10
335	20241210	132400	884255260	18880	18890	18890	18880	14
336	20241210	132300	883990910	18880	18890	18890	18880	91
337	20241210	132200	882272810	18890	18890	18890	18890	341
338	20241210	132100	875831320	18880	18880	18880	18880	10
339	20241210	132000	875642520	18890	18890	18890	18890	0
340	20241210	131900	875642520	18890	18890	18890	18890	15
341	20241210	131800	875359170	18890	18890	18890	18890	15
342	20241210	131700	875075820	18890	18890	18890	18890	0
343	20241210	131600	875075820	18890	18890	18890	18890	0
344	20241210	131500	875075820	18890	18860	18890	18860	68
345	20241210	131400	873792740	18860	18870	18870	18860	76
346	20241210	131300	872359370	18890	18890	18890	18890	0
347	20241210	131200	872359370	18890	18890	18890	18890	0
348	20241210	131100	872359370	18890	18890	18890	18890	0
349	20241210	131000	872359370	18890	18890	18890	18890	0
350	20241210	130900	872359370	18890	18890	18890	18890	0
351	20241210	130800	872359370	18890	18890	18890	18890	0
352	20241210	130700	872359370	18890	18890	18890	18890	0
353	20241210	130600	872359370	18890	18890	18890	18890	0
354	20241210	130500	872359370	18890	18890	18890	18890	0
355	20241210	130400	872359370	18890	18890	18890	18890	0
356	20241210	130300	872359370	18890	18890	18890	18890	11
357	20241210	130200	872151580	18900	18900	18900	18900	0
358	20241210	130100	872151580	18900	18900	18900	18900	0
359	20241210	130000	872151580	18900	18830	18900	18830	8
360	20241210	125900	872000870	18830	18830	18830	18830	0
361	20241210	125800	872000870	18830	18830	18830	18830	6
362	20241210	125700	871887890	18840	18840	18840	18840	1
363	20241210	125600	871869050	18840	18840	18840	18840	6
364	20241210	125500	871756010	18860	18860	18860	18860	0
365	20241210	125400	871756010	18860	18860	18860	18860	5
366	20241210	125300	871661710	18860	18860	18860	18860	0
367	20241210	125200	871661710	18860	18860	18860	18860	6
368	20241210	125100	871548550	18860	18860	18860	18860	6
369	20241210	125000	871435390	18860	18860	18860	18860	0
370	20241210	124900	871435390	18860	18860	18860	18860	37
371	20241210	124800	870737570	18860	18860	18860	18860	0
372	20241210	124700	870737570	18860	18900	18900	18860	7
373	20241210	124600	870605510	18900	18890	18900	18890	2
374	20241210	124500	870567720	18860	18860	18860	18860	15
375	20241210	124400	870284820	18890	18890	18890	18890	0
376	20241210	124300	870284820	18890	18900	18900	18890	11
377	20241210	124200	870076970	18900	18900	18900	18900	16
378	20241210	124100	869774570	18910	18900	18910	18900	18
379	20241210	124000	869434330	18900	18890	18900	18890	12
380	20241210	123900	869207630	18890	18890	18890	18890	65
381	20241210	123800	867979780	18860	18860	18860	18860	6
382	20241210	123700	867866620	18860	18860	18860	18860	0
383	20241210	123600	867866620	18860	18860	18860	18860	6
384	20241210	123500	867753460	18860	18860	18860	18860	0
385	20241210	123400	867753460	18860	18890	18890	18860	15
386	20241210	123300	867470320	18860	18860	18860	18860	6
387	20241210	123200	867357160	18860	18860	18860	18860	14
388	20241210	123100	867093120	18860	18860	18860	18860	10
389	20241210	123000	866904520	18890	18870	18890	18860	180
390	20241210	122900	863507400	18870	18820	18870	18820	41
391	20241210	122800	862734440	18820	18820	18820	18820	18
392	20241210	122700	862395680	18810	18810	18810	18810	12
393	20241210	122600	862169960	18800	18800	18800	18800	118
394	20241210	122500	859951560	18800	18800	18800	18800	6
395	20241210	122400	859838760	18800	18780	18800	18780	13
396	20241210	122300	859594480	18800	18800	18800	18800	6
397	20241210	122200	859481680	18770	18770	18770	18770	7
398	20241210	122100	859350290	18830	18830	18830	18830	0
399	20241210	122000	859350290	18830	18890	18890	18830	204
400	20241210	121900	855506030	18880	18880	18880	18880	28
401	20241210	121800	854977390	18830	18830	18880	18830	58
402	20241210	121700	853883300	18780	18780	18780	18780	3
403	20241210	121600	853826960	18770	18770	18770	18770	8
404	20241210	121500	853676800	18770	18870	18870	18750	62
405	20241210	121400	852511840	18750	18750	18750	18750	0
406	20241210	121300	852511840	18750	18860	18860	18750	216
407	20241210	121200	848456820	18750	18750	18750	18750	0
408	20241210	121100	848456820	18750	18750	18750	18750	210
409	20241210	121000	844519320	18750	18750	18750	18750	63
410	20241210	120900	843338070	18750	18770	18770	18750	372
411	20241210	120800	836356410	18770	18770	18770	18770	10
412	20241210	120700	836168710	18770	18850	18850	18770	1224
413	20241210	120600	813189340	18850	18800	18850	18800	24
414	20241210	120500	812737640	18860	18870	18890	18860	167
415	20241210	120400	809587080	18810	18810	18810	18810	6
416	20241210	120300	809474220	18800	18800	18800	18800	0
417	20241210	120200	809474220	18800	18810	18810	18800	65
418	20241210	120100	808252210	18800	18800	18800	18800	0
419	20241210	120000	808252210	18800	18920	18920	18800	30
420	20241210	115900	807688090	18790	18790	18790	18790	0
421	20241210	115800	807688090	18790	18790	18790	18790	7
422	20241210	115700	807556560	18790	18790	18790	18790	23
423	20241210	115600	807124390	18780	18790	18790	18780	200
424	20241210	115500	803367660	18780	18890	18890	18770	507
425	20241210	115400	793837420	18890	18890	18890	18890	0
426	20241210	115300	793837420	18890	18910	18910	18890	306
427	20241210	115200	788055060	18910	18910	18910	18910	0
428	20241210	115100	788055060	18910	18950	18950	18910	125
429	20241210	115000	785686610	18950	18950	18950	18950	101
430	20241210	114900	783772660	18950	18950	18950	18950	6
431	20241210	114800	783658960	18950	18930	18960	18930	248
432	20241210	114700	778958730	18930	18930	18930	18930	36
433	20241210	114600	778277250	18930	18940	18940	18930	225
434	20241210	114500	774015900	18930	18930	18930	18930	10
435	20241210	114400	773826600	18930	18930	18930	18930	6
436	20241210	114300	773713020	18930	18930	18930	18930	0
437	20241210	114200	773713020	18930	18940	18940	18930	154
438	20241210	114100	770796320	18940	18940	18940	18940	34
439	20241210	114000	770152360	18940	18980	18980	18940	61
440	20241210	113900	768995750	18910	18910	18910	18910	6
441	20241210	113800	768882290	18910	18910	18910	18910	0
442	20241210	113700	768882290	18910	18910	18910	18910	7
443	20241210	113600	768749920	18910	18960	18960	18910	71
444	20241210	113500	767404260	18910	18910	18920	18910	126
445	20241210	113400	765021530	18890	18890	18890	18890	0
446	20241210	113300	765021530	18890	18890	18890	18890	6
447	20241210	113200	764908190	18990	18850	18990	18850	1008
448	20241210	113100	745818730	18870	18870	18870	18870	0
449	20241210	113000	745818730	18870	18870	18870	18860	42
450	20241210	112900	745026450	18870	18870	18870	18870	10
451	20241210	112800	744837750	18870	18880	18880	18870	6
452	20241210	112700	744724480	18890	18890	18890	18890	1
453	20241210	112600	744705590	18890	18890	18890	18890	10
454	20241210	112500	744516690	18890	18910	18910	18890	146
455	20241210	112400	741756230	18910	18910	18910	18910	40
456	20241210	112300	740999830	18930	18920	18930	18920	234
457	20241210	112200	736570280	18900	18900	18930	18900	888
458	20241210	112100	719784840	18840	18900	18900	18840	18
459	20241210	112000	719445000	18900	18890	18900	18890	125
460	20241210	111900	717083100	18810	18810	18810	18810	9
461	20241210	111800	716913810	18790	18790	18790	18790	0
462	20241210	111700	716913810	18790	18790	18790	18790	6
463	20241210	111600	716801070	18800	18800	18800	18800	562
464	20241210	111500	706235470	18800	18880	18880	18800	303
465	20241210	111400	700515310	18810	18810	18810	18810	6
466	20241210	111300	700402450	18810	18810	18810	18810	18
467	20241210	111200	700063870	18810	18810	18810	18810	71
468	20241210	111100	698728360	18810	18810	18810	18810	0
469	20241210	111000	698728360	18810	18810	18810	18810	6
470	20241210	110900	698615500	18860	18870	18870	18860	500
471	20241210	110800	689185440	18880	18890	18890	18880	19
472	20241210	110700	688826590	18870	18870	18870	18870	0
473	20241210	110600	688826590	18870	18870	18870	18870	6
474	20241210	110500	688713370	18880	18860	18880	18860	126
475	20241210	110400	686335230	18870	18870	18870	18870	9
476	20241210	110300	686165400	18870	18870	18870	18870	6
477	20241210	110200	686052180	18880	18870	18880	18870	49
478	20241210	110100	685127100	18860	18810	18860	18810	127
479	20241210	110000	682732180	18810	18810	18810	18810	0
480	20241210	105900	682732180	18810	18810	18810	18810	7
481	20241210	105800	682600510	18860	18860	18860	18860	1
482	20241210	105700	682581650	18810	18810	18810	18810	0
483	20241210	105600	682581650	18810	18810	18810	18810	9
484	20241210	105500	682412360	18860	18860	18860	18860	1
485	20241210	105400	682393500	18810	18870	18870	18810	118
486	20241210	105300	680173860	18810	18810	18810	18810	13
487	20241210	105200	679929330	18810	18820	18870	18810	62
488	20241210	105100	678760950	18820	18820	18820	18820	0
489	20241210	105000	678760950	18820	18880	18880	18820	1218
490	20241210	104900	655788610	18880	18880	18880	18880	395
491	20241210	104800	648331010	18870	18840	18920	18840	2531
492	20241210	104700	600559690	18820	18840	18840	18820	350
493	20241210	104600	593967690	18830	18820	18830	18820	111
494	20241210	104500	591877740	18830	18830	18830	18830	0
495	20241210	104400	591877740	18830	18780	18830	18780	45
496	20241210	104300	591032210	18780	18770	18830	18770	544
497	20241210	104200	580797660	18770	18770	18770	18770	6
498	20241210	104100	580685040	18770	18770	18770	18770	0
499	20241210	104000	580685040	18770	18810	18810	18770	10
500	20241210	103900	580497180	18830	18800	18830	18800	66
501	20241210	103800	579256290	18740	18740	18740	18740	6
502	20241210	103700	579143850	18780	18780	18780	18780	17
503	20241210	103600	578824590	18740	18750	18750	18740	254
504	20241210	103500	574062150	18750	18780	18780	18750	244
505	20241210	103400	569481710	18780	18780	18780	18780	8
506	20241210	103300	569331470	18790	18780	18790	18780	16
507	20241210	103200	569030860	18790	18800	18800	18790	99
508	20241210	103100	567170190	18800	18800	18800	18800	0
509	20241210	103000	567170190	18800	18800	18800	18800	6
510	20241210	102900	567057390	18850	18850	18860	18850	446
511	20241210	102800	558650270	18850	18760	18850	18760	299
512	20241210	102700	553018770	18760	18760	18760	18760	7
513	20241210	102600	552887450	18760	18760	18760	18760	59
514	20241210	102500	551780610	18810	18790	18810	18790	473
515	20241210	102400	542888560	18760	18780	18790	18760	60
516	20241210	102300	541761390	18790	18710	18790	18710	58
517	20241210	102200	540674440	18700	18700	18700	18700	249
518	20241210	102100	536018140	18700	18700	18700	18700	3
519	20241210	102000	535962040	18700	18710	18710	18700	483
520	20241210	101900	526929930	18700	18710	18710	18700	42
521	20241210	101800	526144490	18710	18710	18710	18710	153
522	20241210	101700	523281860	18710	18730	18730	18700	1331
523	20241210	101600	498386250	18730	18730	18730	18730	0
524	20241210	101500	498386250	18730	18730	18730	18730	8
525	20241210	101400	498236410	18730	18780	18780	18730	696
526	20241210	101300	485173650	18780	18770	18790	18770	106
527	20241210	101200	483183500	18770	18770	18780	18770	153
528	20241210	101100	480310980	18770	18780	18780	18770	346
529	20241210	101000	473813160	18780	18780	18780	18780	51
530	20241210	100900	472855380	18780	18800	18800	18780	158
531	20241210	100800	469887660	18780	18780	18780	18780	1
532	20241210	100700	469868880	18790	18790	18790	18790	79
533	20241210	100600	468384470	18790	18790	18790	18790	0
534	20241210	100500	468384470	18790	18790	18790	18790	206
535	20241210	100400	464513730	18810	18780	18810	18780	274
536	20241210	100300	459364600	18780	18730	18780	18730	16
537	20241210	100200	459064510	18760	18720	18760	18720	908
538	20241210	100100	442045550	18720	18710	18720	18710	22
539	20241210	100000	441633900	18700	18690	18700	18690	35
540	20241210	095900	440979410	18700	18660	18700	18590	595
541	20241210	095800	429863490	18660	18620	18660	18620	146
542	20241210	095700	427143140	18540	18540	18540	18540	6
543	20241210	095600	427031900	18620	18600	18620	18600	17
544	20241210	095500	426715560	18600	18550	18600	18510	810
545	20241210	095400	411690930	18510	18510	18510	18510	0
546	20241210	095300	411690930	18510	18510	18510	18510	6
547	20241210	095200	411579870	18510	18510	18510	18510	3
548	20241210	095100	411524340	18510	18510	18510	18510	11
549	20241210	095000	411320730	18550	18550	18550	18550	3
550	20241210	094900	411265080	18500	18550	18550	18500	7
551	20241210	094800	411135430	18550	18550	18550	18550	12
552	20241210	094700	410912830	18550	18580	18580	18550	1414
553	20241210	094600	384642870	18580	18570	18630	18570	138
554	20241210	094500	382074750	18570	18570	18630	18570	124
555	20241210	094400	379768530	18570	18630	18630	18570	1039
556	20241210	094300	360420240	18630	18630	18630	18630	28
557	20241210	094200	359898600	18630	18620	18630	18620	29
558	20241210	094100	359358370	18620	18610	18620	18610	16
559	20241210	094000	359060520	18610	18650	18680	18600	1434
560	20241210	093900	332289510	18600	18610	18650	18600	1165
561	20241210	093800	310584640	18640	18600	18640	18600	114
562	20241210	093700	308460140	18600	18580	18640	18580	198
563	20241210	093600	304771130	18580	18570	18630	18570	293
564	20241210	093500	299327180	18560	18550	18630	18550	133
565	20241210	093400	296859770	18550	18550	18600	18550	264
566	20241210	093300	291958070	18550	18600	18620	18550	442
567	20241210	093200	283741220	18600	18650	18650	18600	718
568	20241210	093100	270354040	18650	18680	18680	18650	187
569	20241210	093000	266865550	18680	18680	18680	18680	3
570	20241210	092900	266809510	18670	18580	18680	18580	2859
571	20241210	092800	213580430	18570	18570	18570	18570	13
572	20241210	092700	213339020	18520	18570	18570	18520	56
573	20241210	092600	212299400	18560	18490	18560	18490	36
574	20241210	092500	211631660	18560	18470	18560	18470	953
575	20241210	092400	193957620	18530	18480	18530	18470	59
576	20241210	092300	192867110	18490	18480	18520	18480	43
577	20241210	092200	192072040	18480	18470	18520	18470	26
578	20241210	092100	191591380	18470	18470	18470	18460	192
579	20241210	092000	188045700	18470	18470	18530	18470	99
580	20241210	091900	186215970	18460	18460	18460	18460	22
581	20241210	091800	185809850	18450	18460	18460	18450	31
582	20241210	091700	185237680	18430	18580	18580	18430	1144
583	20241210	091600	163999060	18590	18590	18590	18580	184
584	20241210	091500	160578910	18580	18580	18580	18570	141
585	20241210	091400	157959540	18590	18560	18590	18560	226
586	20241210	091300	153762880	18560	18590	18600	18560	660
587	20241210	091200	141498090	18570	18480	18570	18410	932
588	20241210	091100	124247760	18480	18480	18480	18470	47
589	20241210	091000	123379500	18480	18410	18480	18360	1116
590	20241210	090900	102812620	18410	18400	18410	18360	699
591	20241210	090800	89950400	18400	18360	18400	18350	421
592	20241210	090700	82218400	18330	18360	18360	18330	252
593	20241210	090600	77599000	18360	18300	18360	18300	236
594	20241210	090500	73270190	18340	18330	18350	18330	289
595	20241210	090400	67970570	18330	18350	18350	18330	522
596	20241210	090300	58400730	18350	18230	18350	18230	1395
597	20241210	090200	32899730	18230	18200	18230	18110	37
598	20241210	090100	32226840	18200	18130	18200	18130	1344
599	20241210	090000	7812920	18120	18100	18120	18090	405