KissMeData/023590/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190900	1070299460	17730	17730	17730	17730	641
3	20241206	190800	1070299460	17730	17730	17730	17730	0
4	20241206	190700	1070299460	17730	17730	17730	17730	0
5	20241206	190600	1070299460	17730	17730	17730	17730	0
6	20241206	190500	1070299460	17730	17730	17730	17730	0
7	20241206	190400	1070299460	17730	17730	17730	17730	0
8	20241206	190300	1070299460	17730	17730	17730	17730	0
9	20241206	190200	1070299460	17730	17730	17730	17730	0
10	20241206	190100	1070299460	17730	17730	17730	17730	0
11	20241206	190000	1070299460	17730	17730	17730	17730	0
12	20241206	185900	1070299460	17730	17730	17730	17730	0
13	20241206	185800	1070299460	17730	17730	17730	17730	0
14	20241206	185700	1070299460	17730	17730	17730	17730	0
15	20241206	185600	1070299460	17730	17730	17730	17730	0
16	20241206	185500	1070299460	17730	17730	17730	17730	0
17	20241206	185400	1070299460	17730	17730	17730	17730	0
18	20241206	185300	1070299460	17730	17730	17730	17730	0
19	20241206	185200	1070299460	17730	17730	17730	17730	0
20	20241206	185100	1070299460	17730	17730	17730	17730	0
21	20241206	185000	1070299460	17730	17730	17730	17730	0
22	20241206	184900	1070299460	17730	17730	17730	17730	0
23	20241206	184800	1070299460	17730	17730	17730	17730	0
24	20241206	184700	1070299460	17730	17730	17730	17730	0
25	20241206	184600	1070299460	17730	17730	17730	17730	0
26	20241206	184500	1070299460	17730	17730	17730	17730	0
27	20241206	184400	1070299460	17730	17730	17730	17730	0
28	20241206	184300	1070299460	17730	17730	17730	17730	0
29	20241206	184200	1070299460	17730	17730	17730	17730	0
30	20241206	184100	1070299460	17730	17730	17730	17730	0
31	20241206	184000	1070299460	17730	17730	17730	17730	0
32	20241206	183900	1070299460	17730	17730	17730	17730	641
33	20241206	183800	1070299460	17730	17730	17730	17730	0
34	20241206	183700	1070299460	17730	17730	17730	17730	0
35	20241206	183600	1070299460	17730	17730	17730	17730	0
36	20241206	183500	1070299460	17730	17730	17730	17730	0
37	20241206	183400	1070299460	17730	17730	17730	17730	0
38	20241206	183300	1070299460	17730	17730	17730	17730	0
39	20241206	183200	1070299460	17730	17730	17730	17730	0
40	20241206	183100	1070299460	17730	17730	17730	17730	0
41	20241206	183000	1070299460	17730	17730	17730	17730	0
42	20241206	182900	1070299460	17730	17730	17730	17730	0
43	20241206	182800	1070299460	17730	17730	17730	17730	0
44	20241206	182700	1070299460	17730	17730	17730	17730	0
45	20241206	182600	1070299460	17730	17730	17730	17730	0
46	20241206	182500	1070299460	17730	17730	17730	17730	0
47	20241206	182400	1070299460	17730	17730	17730	17730	0
48	20241206	182300	1070299460	17730	17730	17730	17730	0
49	20241206	182200	1070299460	17730	17730	17730	17730	0
50	20241206	182100	1070299460	17730	17730	17730	17730	0
51	20241206	182000	1070299460	17730	17730	17730	17730	0
52	20241206	181900	1070299460	17730	17730	17730	17730	0
53	20241206	181800	1070299460	17730	17730	17730	17730	0
54	20241206	181700	1070299460	17730	17730	17730	17730	0
55	20241206	181600	1070299460	17730	17730	17730	17730	0
56	20241206	181500	1070299460	17730	17730	17730	17730	0
57	20241206	181400	1070299460	17730	17730	17730	17730	0
58	20241206	181300	1070299460	17730	17730	17730	17730	0
59	20241206	181200	1070299460	17730	17730	17730	17730	0
60	20241206	181100	1070299460	17730	17730	17730	17730	0
61	20241206	181000	1070299460	17730	17730	17730	17730	0
62	20241206	180900	1070299460	17730	17730	17730	17730	641
63	20241206	180800	1070299460	17730	17730	17730	17730	0
64	20241206	180700	1070299460	17730	17730	17730	17730	0
65	20241206	180600	1070299460	17730	17730	17730	17730	0
66	20241206	180500	1070299460	17730	17730	17730	17730	0
67	20241206	180400	1070299460	17730	17730	17730	17730	0
68	20241206	180300	1070299460	17730	17730	17730	17730	0
69	20241206	180200	1070299460	17730	17730	17730	17730	0
70	20241206	180100	1070299460	17730	17730	17730	17730	0
71	20241206	180000	1070299460	17730	17730	17730	17730	0
72	20241206	175900	1070299460	17730	17730	17730	17730	0
73	20241206	175800	1070299460	17730	17730	17730	17730	0
74	20241206	175700	1070299460	17730	17730	17730	17730	0
75	20241206	175600	1070299460	17730	17730	17730	17730	0
76	20241206	175500	1070299460	17730	17730	17730	17730	0
77	20241206	175400	1070299460	17730	17730	17730	17730	0
78	20241206	175300	1070299460	17730	17730	17730	17730	0
79	20241206	175200	1070299460	17730	17730	17730	17730	0
80	20241206	175100	1070299460	17730	17730	17730	17730	0
81	20241206	175000	1070299460	17730	17730	17730	17730	0
82	20241206	174900	1070299460	17730	17730	17730	17730	0
83	20241206	174800	1070299460	17730	17730	17730	17730	0
84	20241206	174700	1070299460	17730	17730	17730	17730	0
85	20241206	174600	1070299460	17730	17730	17730	17730	0
86	20241206	174500	1070299460	17730	17730	17730	17730	0
87	20241206	174400	1070299460	17730	17730	17730	17730	0
88	20241206	174300	1070299460	17730	17730	17730	17730	0
89	20241206	174200	1070299460	17730	17730	17730	17730	0
90	20241206	174100	1070299460	17730	17730	17730	17730	0
91	20241206	174000	1070299460	17730	17730	17730	17730	0
92	20241206	173900	1070299460	17730	17730	17730	17730	641
93	20241206	173800	1070299460	17730	17730	17730	17730	0
94	20241206	173700	1070299460	17730	17730	17730	17730	0
95	20241206	173600	1070299460	17730	17730	17730	17730	0
96	20241206	173500	1070299460	17730	17730	17730	17730	0
97	20241206	173400	1070299460	17730	17730	17730	17730	0
98	20241206	173300	1070299460	17730	17730	17730	17730	0
99	20241206	173200	1070299460	17730	17730	17730	17730	0
100	20241206	173100	1070299460	17730	17730	17730	17730	0
101	20241206	173000	1070299460	17730	17730	17730	17730	0
102	20241206	172900	1070299460	17730	17730	17730	17730	0
103	20241206	172800	1070299460	17730	17730	17730	17730	0
104	20241206	172700	1070299460	17730	17730	17730	17730	0
105	20241206	172600	1070299460	17730	17730	17730	17730	0
106	20241206	172500	1070299460	17730	17730	17730	17730	0
107	20241206	172400	1070299460	17730	17730	17730	17730	0
108	20241206	172300	1070299460	17730	17730	17730	17730	0
109	20241206	172200	1070299460	17730	17730	17730	17730	0
110	20241206	172100	1070299460	17730	17730	17730	17730	0
111	20241206	172000	1070299460	17730	17730	17730	17730	0
112	20241206	171900	1070299460	17730	17730	17730	17730	0
113	20241206	171800	1070299460	17730	17730	17730	17730	0
114	20241206	171700	1070299460	17730	17730	17730	17730	0
115	20241206	171600	1070299460	17730	17730	17730	17730	0
116	20241206	171500	1070299460	17730	17730	17730	17730	0
117	20241206	171400	1070299460	17730	17730	17730	17730	0
118	20241206	171300	1070299460	17730	17730	17730	17730	0
119	20241206	171200	1070299460	17730	17730	17730	17730	0
120	20241206	171100	1070299460	17730	17730	17730	17730	0
121	20241206	171000	1070299460	17730	17730	17730	17730	0
122	20241206	170900	1070299460	17730	17730	17730	17730	641
123	20241206	170800	1070299460	17730	17730	17730	17730	0
124	20241206	170700	1070299460	17730	17730	17730	17730	0
125	20241206	170600	1070299460	17730	17730	17730	17730	0
126	20241206	170500	1070299460	17730	17730	17730	17730	0
127	20241206	170400	1070299460	17730	17730	17730	17730	0
128	20241206	170300	1070299460	17730	17730	17730	17730	0
129	20241206	170200	1070299460	17730	17730	17730	17730	0
130	20241206	170100	1070299460	17730	17730	17730	17730	0
131	20241206	170000	1070299460	17730	17730	17730	17730	0
132	20241206	165900	1070299460	17730	17730	17730	17730	0
133	20241206	165800	1070299460	17730	17730	17730	17730	0
134	20241206	165700	1070299460	17730	17730	17730	17730	0
135	20241206	165600	1070299460	17730	17730	17730	17730	0
136	20241206	165500	1070299460	17730	17730	17730	17730	0
137	20241206	165400	1070299460	17730	17730	17730	17730	0
138	20241206	165300	1070299460	17730	17730	17730	17730	0
139	20241206	165200	1070299460	17730	17730	17730	17730	0
140	20241206	165100	1070299460	17730	17730	17730	17730	0
141	20241206	165000	1070299460	17730	17730	17730	17730	0
142	20241206	164900	1070299460	17730	17730	17730	17730	0
143	20241206	164800	1070299460	17730	17730	17730	17730	0
144	20241206	164700	1070299460	17730	17730	17730	17730	0
145	20241206	164600	1070299460	17730	17730	17730	17730	0
146	20241206	164500	1070299460	17730	17730	17730	17730	0
147	20241206	164400	1070299460	17730	17730	17730	17730	0
148	20241206	164300	1070299460	17730	17730	17730	17730	0
149	20241206	164200	1070299460	17730	17730	17730	17730	0
150	20241206	164100	1070299460	17730	17730	17730	17730	0
151	20241206	164000	1070299460	17730	17730	17730	17730	0
152	20241206	163900	1070299460	17730	17730	17730	17730	641
153	20241206	163800	1070299460	17730	17730	17730	17730	0
154	20241206	163700	1070299460	17730	17730	17730	17730	0
155	20241206	163600	1070299460	17730	17730	17730	17730	0
156	20241206	163500	1070299460	17730	17730	17730	17730	0
157	20241206	163400	1070299460	17730	17730	17730	17730	0
158	20241206	163300	1070299460	17730	17730	17730	17730	0
159	20241206	163200	1070299460	17730	17730	17730	17730	0
160	20241206	163100	1070299460	17730	17730	17730	17730	0
161	20241206	163000	1070299460	17730	17730	17730	17730	0
162	20241206	162900	1070299460	17730	17730	17730	17730	0
163	20241206	162800	1070299460	17730	17730	17730	17730	0
164	20241206	162700	1070299460	17730	17730	17730	17730	0
165	20241206	162600	1070299460	17730	17730	17730	17730	0
166	20241206	162500	1070299460	17730	17730	17730	17730	0
167	20241206	162400	1070299460	17730	17730	17730	17730	0
168	20241206	162300	1070299460	17730	17730	17730	17730	0
169	20241206	162200	1070299460	17730	17730	17730	17730	0
170	20241206	162100	1070299460	17730	17730	17730	17730	0
171	20241206	162000	1070299460	17730	17730	17730	17730	0
172	20241206	161900	1070299460	17730	17730	17730	17730	0
173	20241206	161800	1070299460	17730	17730	17730	17730	0
174	20241206	161700	1070299460	17730	17730	17730	17730	0
175	20241206	161600	1070299460	17730	17730	17730	17730	0
176	20241206	161500	1070299460	17730	17730	17730	17730	0
177	20241206	161400	1070299460	17730	17730	17730	17730	0
178	20241206	161300	1070299460	17730	17730	17730	17730	0
179	20241206	161200	1070299460	17730	17730	17730	17730	0
180	20241206	161100	1070299460	17730	17730	17730	17730	0
181	20241206	161000	1070299460	17730	17730	17730	17730	0
182	20241206	160900	1070299460	17730	17730	17730	17730	641
183	20241206	160800	1070299460	17730	17730	17730	17730	0
184	20241206	160700	1070299460	17730	17730	17730	17730	0
185	20241206	160600	1070299460	17730	17730	17730	17730	0
186	20241206	160500	1070299460	17730	17730	17730	17730	0
187	20241206	160400	1070299460	17730	17730	17730	17730	0
188	20241206	160300	1070299460	17730	17730	17730	17730	0
189	20241206	160200	1070299460	17730	17730	17730	17730	0
190	20241206	160100	1070299460	17730	17730	17730	17730	0
191	20241206	160000	1070299460	17730	17730	17730	17730	0
192	20241206	155900	1070299460	17730	17730	17730	17730	0
193	20241206	155800	1070299460	17730	17730	17730	17730	0
194	20241206	155700	1070299460	17730	17730	17730	17730	0
195	20241206	155600	1070299460	17730	17730	17730	17730	0
196	20241206	155500	1070299460	17730	17730	17730	17730	0
197	20241206	155400	1070299460	17730	17730	17730	17730	0
198	20241206	155300	1070299460	17730	17730	17730	17730	0
199	20241206	155200	1070299460	17730	17730	17730	17730	0
200	20241206	155100	1070299460	17730	17730	17730	17730	0
201	20241206	155000	1070299460	17730	17730	17730	17730	0
202	20241206	154900	1070299460	17730	17730	17730	17730	0
203	20241206	154800	1070299460	17730	17730	17730	17730	0
204	20241206	154700	1070299460	17730	17730	17730	17730	0
205	20241206	154600	1070299460	17730	17730	17730	17730	0
206	20241206	154500	1070299460	17730	17730	17730	17730	0
207	20241206	154400	1070299460	17730	17730	17730	17730	0
208	20241206	154300	1070299460	17730	17730	17730	17730	0
209	20241206	154200	1070299460	17730	17730	17730	17730	0
210	20241206	154100	1070299460	17730	17730	17730	17730	0
211	20241206	154000	1070299460	17730	17730	17730	17730	0
212	20241206	153900	1070299460	17730	17730	17730	17730	641
213	20241206	153800	1070299460	17730	17730	17730	17730	0
214	20241206	153700	1070299460	17730	17730	17730	17730	0
215	20241206	153600	1070299460	17730	17730	17730	17730	0
216	20241206	153500	1070299460	17730	17730	17730	17730	0
217	20241206	153400	1070299460	17730	17730	17730	17730	0
218	20241206	153300	1070299460	17730	17730	17730	17730	0
219	20241206	153200	1070299460	17730	17730	17730	17730	0
220	20241206	153100	1070299460	17730	17730	17730	17730	0
221	20241206	153000	1070299460	17730	17730	17730	17730	641
222	20241206	152900	1058934530	17780	17780	17780	17780	0
223	20241206	152800	1058934530	17780	17780	17780	17780	0
224	20241206	152700	1058934530	17780	17780	17780	17780	0
225	20241206	152600	1058934530	17780	17780	17780	17780	0
226	20241206	152500	1058934530	17780	17780	17780	17780	0
227	20241206	152400	1058934530	17780	17780	17780	17780	0
228	20241206	152300	1058934530	17780	17780	17780	17780	0
229	20241206	152200	1058934530	17780	17780	17780	17780	0
230	20241206	152100	1058934530	17780	17780	17780	17780	0
231	20241206	152000	1058934530	17780	17780	17780	17780	0
232	20241206	151900	1058934530	17780	17780	17780	17780	340
233	20241206	151800	1052889330	17780	17780	17780	17780	40
234	20241206	151700	1052178130	17780	17770	17780	17770	14
235	20241206	151600	1051929290	17780	17770	17780	17770	6
236	20241206	151500	1051822650	17780	17770	17780	17770	3
237	20241206	151400	1051769320	17780	17780	17780	17770	22
238	20241206	151300	1051378290	17780	17780	17780	17770	27
239	20241206	151200	1050898480	17790	17770	17800	17770	3
240	20241206	151100	1050845120	17770	17770	17770	17770	66
241	20241206	151000	1049672300	17770	17750	17770	17750	201
242	20241206	150900	1046103550	17760	17760	17760	17760	102
243	20241206	150800	1044292030	17760	17750	17760	17740	260
244	20241206	150700	1039675210	17750	17750	17750	17750	471
245	20241206	150600	1031314960	17750	17750	17750	17750	119
246	20241206	150500	1029202710	17760	17760	17760	17760	3
247	20241206	150400	1029149430	17760	17760	17760	17760	13
248	20241206	150300	1028918550	17770	17770	17770	17770	43
249	20241206	150200	1028154440	17770	17780	17780	17770	20
250	20241206	150100	1027799030	17780	17780	17780	17780	4
251	20241206	150000	1027727910	17780	17780	17780	17780	92
252	20241206	145900	1026092150	17780	17750	17790	17750	28
253	20241206	145800	1025594990	17790	17760	17790	17750	40
254	20241206	145700	1024884550	17760	17710	17760	17710	696
255	20241206	145600	1012529640	17710	17720	17720	17710	49
256	20241206	145500	1011661690	17720	17720	17730	17720	103
257	20241206	145400	1009836080	17720	17720	17720	17720	66
258	20241206	145300	1008666560	17720	17720	17720	17720	3
259	20241206	145200	1008613400	17710	17710	17720	17710	79
260	20241206	145100	1007213960	17710	17710	17720	17710	32
261	20241206	145000	1006647200	17710	17710	17710	17710	62
262	20241206	144900	1005549180	17720	17730	17730	17720	13
263	20241206	144800	1005318800	17730	17720	17730	17710	161
264	20241206	144700	1002465900	17720	17730	17730	17720	86
265	20241206	144600	1000941160	17740	17740	17740	17740	54
266	20241206	144500	999983200	17750	17750	17750	17750	1
267	20241206	144400	999965450	17750	17740	17750	17740	63
268	20241206	144300	998847390	17750	17740	17780	17740	63
269	20241206	144200	997729350	17730	17710	17740	17710	188
270	20241206	144100	994397110	17710	17700	17710	17700	14
271	20241206	144000	994149250	17700	17710	17710	17700	47
272	20241206	143900	993317200	17710	17710	17710	17710	72
273	20241206	143800	992042080	17730	17730	17730	17730	1
274	20241206	143700	992024350	17730	17710	17730	17710	91
275	20241206	143600	990412260	17720	17710	17720	17700	13
276	20241206	143500	990182050	17700	17710	17720	17700	72
277	20241206	143400	988906930	17710	17720	17720	17710	45
278	20241206	143300	988109680	17700	17690	17700	17690	105
279	20241206	143200	986251510	17690	17700	17700	17690	44
280	20241206	143100	985472950	17700	17700	17710	17700	40
281	20241206	143000	984764940	17700	17700	17700	17690	136
282	20241206	142900	982358230	17700	17700	17700	17700	17
283	20241206	142800	982057330	17700	17700	17700	17700	77
284	20241206	142700	980694430	17700	17700	17710	17700	38
285	20241206	142600	980021800	17700	17690	17700	17680	71
286	20241206	142500	978765680	17690	17690	17690	17680	68
287	20241206	142400	977562930	17690	17680	17690	17680	64
288	20241206	142300	976431280	17680	17660	17680	17650	138
289	20241206	142200	973994040	17660	17670	17670	17660	20
290	20241206	142100	973640820	17670	17670	17670	17670	19
291	20241206	142000	973305090	17680	17650	17690	17650	224
292	20241206	141900	969344700	17640	17630	17640	17620	87
293	20241206	141800	967810380	17630	17640	17640	17630	63
294	20241206	141700	966699680	17640	17640	17640	17640	7
295	20241206	141600	966576200	17640	17640	17640	17630	66
296	20241206	141500	965412140	17640	17640	17640	17640	64
297	20241206	141400	964283180	17630	17630	17650	17630	59
298	20241206	141300	963242530	17620	17620	17620	17610	75
299	20241206	141200	961921210	17620	17620	17630	17610	70
300	20241206	141100	960687780	17620	17620	17620	17620	27
301	20241206	141000	960212040	17630	17660	17660	17610	835
302	20241206	140900	945495460	17660	17630	17660	17630	5
303	20241206	140800	945407230	17640	17640	17650	17630	48
304	20241206	140700	944560100	17630	17710	17710	17630	1217
305	20241206	140600	923050670	17710	17720	17720	17710	3
306	20241206	140500	922997520	17710	17720	17720	17710	4
307	20241206	140400	922926650	17720	17720	17720	17720	10
308	20241206	140300	922749450	17720	17720	17720	17710	25
309	20241206	140200	922306460	17720	17710	17720	17710	5
310	20241206	140100	922217880	17720	17720	17720	17720	94
311	20241206	140000	920552200	17710	17710	17710	17710	1
312	20241206	135900	920534490	17710	17710	17710	17710	1
313	20241206	135800	920516780	17700	17720	17720	17700	20
314	20241206	135700	920162580	17710	17710	17710	17710	13
315	20241206	135600	919932350	17710	17710	17710	17710	0
316	20241206	135500	919932350	17710	17710	17710	17710	18
317	20241206	135400	919613570	17710	17710	17710	17710	0
318	20241206	135300	919613570	17710	17720	17720	17710	2
319	20241206	135200	919578140	17720	17720	17720	17720	9
320	20241206	135100	919418660	17720	17720	17720	17720	11
321	20241206	135000	919223740	17710	17720	17720	17710	43
322	20241206	134900	918461800	17700	17690	17700	17690	20
323	20241206	134800	918107810	17700	17690	17700	17690	5
324	20241206	134700	918019320	17680	17690	17690	17680	3
325	20241206	134600	917966260	17690	17690	17690	17680	20
326	20241206	134500	917612630	17690	17690	17690	17690	1
327	20241206	134400	917594940	17690	17690	17690	17680	8
328	20241206	134300	917453440	17680	17690	17690	17680	24
329	20241206	134200	917029110	17680	17680	17680	17680	11
330	20241206	134100	916834630	17670	17670	17680	17670	9
331	20241206	134000	916675590	17670	17670	17680	17670	45
332	20241206	133900	915880200	17670	17670	17670	17670	14
333	20241206	133800	915632820	17670	17670	17670	17670	0
334	20241206	133700	915632820	17670	17740	17750	17670	23
335	20241206	133600	915225080	17710	17630	17800	17620	182
336	20241206	133500	912015490	17640	17630	17640	17630	121
337	20241206	133400	909882240	17630	17640	17640	17630	17
338	20241206	133300	909582410	17650	17650	17650	17650	4
339	20241206	133200	909511810	17650	17630	17690	17630	92
340	20241206	133100	907887440	17630	17630	17640	17630	52
341	20241206	133000	906970450	17630	17640	17640	17630	24
342	20241206	132900	906547220	17640	17660	17790	17640	59
343	20241206	132800	905505220	17660	17640	17670	17640	96
344	20241206	132700	903810820	17640	17640	17640	17640	9
345	20241206	132600	903652060	17650	17620	17660	17610	318
346	20241206	132500	898041010	17620	17610	17620	17610	45
347	20241206	132400	897248290	17620	17620	17620	17610	166
348	20241206	132300	894324670	17620	17620	17630	17610	44
349	20241206	132200	893549390	17620	17620	17630	17610	177
350	20241206	132100	890431980	17610	17650	17650	17610	1306
351	20241206	132000	867413090	17660	17660	17670	17660	78
352	20241206	131900	866035310	17670	17680	17680	17670	16
353	20241206	131800	865752580	17680	17690	17690	17680	37
354	20241206	131700	865098410	17680	17790	17790	17680	11
355	20241206	131600	864903760	17790	17670	17790	17650	93
356	20241206	131500	863260900	17670	17670	17670	17670	67
357	20241206	131400	862077010	17680	17690	17690	17680	168
358	20241206	131300	859105370	17690	17700	17700	17690	9
359	20241206	131200	858946150	17700	17700	17700	17700	8
360	20241206	131100	858804550	17700	17660	17700	17660	29
361	20241206	131000	858292170	17660	17650	17670	17640	123
362	20241206	130900	856120960	17640	17700	17730	17640	600
363	20241206	130800	845513580	17700	17660	17700	17660	51
364	20241206	130700	844612880	17660	17650	17660	17650	33
365	20241206	130600	844030410	17650	17640	17650	17630	39
366	20241206	130500	843342540	17640	17640	17650	17640	517
367	20241206	130400	834219260	17650	17700	17710	17650	1349
368	20241206	130300	810364630	17700	17700	17700	17700	30
369	20241206	130200	809833630	17700	17710	17710	17700	19
370	20241206	130100	809497150	17710	17700	17730	17700	155
371	20241206	130000	806752730	17700	17710	17710	17700	28
372	20241206	125900	806256860	17720	17710	17720	17710	22
373	20241206	125800	805867030	17710	17700	17710	17700	140
374	20241206	125700	803387880	17700	17710	17710	17700	32
375	20241206	125600	802821460	17710	17700	17710	17700	47
376	20241206	125500	801989540	17700	17720	17720	17700	397
377	20241206	125400	794956290	17730	17730	17730	17720	13
378	20241206	125300	794725900	17720	17730	17730	17720	3
379	20241206	125200	794672720	17730	17740	17740	17720	22
380	20241206	125100	794282560	17740	17730	17740	17720	91
381	20241206	125000	792669020	17720	17720	17720	17720	2
382	20241206	124900	792633580	17730	17730	17730	17720	46
383	20241206	124800	791818180	17730	17730	17730	17730	13
384	20241206	124700	791587690	17730	17730	17730	17730	3
385	20241206	124600	791534500	17730	17720	17730	17720	22
386	20241206	124500	791144640	17730	17720	17730	17720	8
387	20241206	124400	791002830	17720	17720	17730	17720	3
388	20241206	124300	790949660	17730	17720	17730	17720	21
389	20241206	124200	790577500	17720	17730	17730	17720	5
390	20241206	124100	790488870	17720	17720	17730	17720	5
391	20241206	124000	790400260	17730	17720	17730	17720	32
392	20241206	123900	789833190	17720	17720	17730	17720	5
393	20241206	123800	789744560	17720	17720	17730	17720	7
394	20241206	123700	789620500	17730	17730	17730	17730	8
395	20241206	123600	789478660	17730	17730	17730	17730	35
396	20241206	123500	788858110	17740	17730	17740	17730	67
397	20241206	123400	787670170	17740	17740	17740	17730	12
398	20241206	123300	787457300	17730	17730	17730	17720	17
399	20241206	123200	787155910	17730	17720	17730	17720	7
400	20241206	123100	787031820	17720	17720	17720	17720	18
401	20241206	123000	786712860	17720	17720	17720	17720	3
402	20241206	122900	786659700	17720	17720	17720	17720	3
403	20241206	122800	786606540	17710	17720	17720	17710	19
404	20241206	122700	786269880	17720	17720	17720	17720	2
405	20241206	122600	786234440	17720	17720	17720	17720	6
406	20241206	122500	786128120	17710	17720	17720	17710	15
407	20241206	122400	785862350	17720	17720	17720	17720	3
408	20241206	122300	785809190	17710	17700	17710	17700	2
409	20241206	122200	785773780	17710	17700	17710	17700	23
410	20241206	122100	785366640	17710	17710	17710	17710	12
411	20241206	122000	785154120	17710	17710	17710	17710	20
412	20241206	121900	784799920	17710	17730	17730	17710	189
413	20241206	121800	781452180	17710	17720	17740	17710	1167
414	20241206	121700	760765520	17720	17720	17720	17710	56
415	20241206	121600	759773410	17720	17720	17720	17720	41
416	20241206	121500	759046890	17720	17720	17720	17720	11
417	20241206	121400	758851970	17710	17700	17710	17700	43
418	20241206	121300	758090460	17710	17700	17710	17700	61
419	20241206	121200	757010420	17700	17710	17710	17700	52
420	20241206	121100	756089660	17710	17710	17710	17710	33
421	20241206	121000	755505230	17710	17740	17740	17700	67
422	20241206	120900	754318240	17720	17720	17720	17720	1
423	20241206	120800	754300520	17710	17700	17710	17700	67
424	20241206	120700	753114450	17700	17690	17700	17690	53
425	20241206	120600	752176650	17700	17730	17730	17700	27
426	20241206	120500	751698270	17730	17690	17730	17690	72
427	20241206	120400	750423840	17700	17700	17700	17690	23
428	20241206	120300	750016940	17710	17690	17710	17690	38
429	20241206	120200	749344510	17690	17710	17710	17690	36
430	20241206	120100	748707560	17690	17700	17700	17690	62
431	20241206	120000	747610370	17710	17720	17720	17710	17
432	20241206	115900	747309250	17730	17730	17730	17730	25
433	20241206	115800	746866000	17760	17710	17770	17710	568
434	20241206	115700	736795670	17720	17710	17720	17710	61
435	20241206	115600	735715100	17710	17730	17730	17710	731
436	20241206	115500	722754810	17730	17750	17750	17730	162
437	20241206	115400	719881220	17730	17750	17750	17730	204
438	20241206	115300	716262300	17750	17750	17750	17750	52
439	20241206	115200	715339300	17760	17760	17760	17760	5
440	20241206	115100	715250500	17770	17780	17780	17770	44
441	20241206	115000	714468460	17780	17790	17790	17780	11
442	20241206	114900	714272780	17800	17780	17800	17780	36
443	20241206	114800	713632240	17760	17780	17780	17760	109
444	20241206	114700	711694780	17780	17790	17790	17780	49
445	20241206	114600	710823460	17790	17800	17800	17790	3
446	20241206	114500	710770070	17810	17810	17810	17800	35
447	20241206	114400	710146890	17810	17820	17820	17810	36
448	20241206	114300	709505380	17810	17820	17830	17810	17
449	20241206	114200	709202470	17820	17820	17900	17820	166
450	20241206	114100	706236180	17820	17810	17900	17800	119
451	20241206	114000	704111910	17810	17810	17820	17810	26
452	20241206	113900	703648700	17820	17820	17900	17820	2207
453	20241206	113800	664158080	17800	17810	17810	17800	48
454	20241206	113700	663303230	17770	17760	17770	17750	71
455	20241206	113600	662042010	17760	17770	17770	17760	97
456	20241206	113500	660318500	17770	17770	17780	17760	87
457	20241206	113400	658772420	17780	17770	17780	17770	63
458	20241206	113300	657652700	17760	17760	17780	17760	236
459	20241206	113200	653459320	17750	17750	17750	17740	73
460	20241206	113100	652163580	17740	17750	17750	17740	39
461	20241206	113000	651471700	17750	17750	17750	17750	26
462	20241206	112900	651010200	17740	17740	17760	17740	35
463	20241206	112800	650388810	17750	17750	17750	17740	58
464	20241206	112700	649359420	17750	17750	17750	17740	44
465	20241206	112600	648578800	17750	17750	17750	17750	19
466	20241206	112500	648241550	17750	17740	17750	17740	46
467	20241206	112400	647425150	17740	17750	17750	17740	63
468	20241206	112300	646307260	17730	17730	17740	17730	29
469	20241206	112200	645793050	17730	17750	17750	17730	37
470	20241206	112100	645136720	17760	17770	17770	17760	34
471	20241206	112000	644532600	17770	17770	17780	17770	259
472	20241206	111900	639928360	17770	17780	17780	17770	18
473	20241206	111800	639608490	17780	17740	17790	17740	64
474	20241206	111700	638472380	17740	17740	17740	17730	29
475	20241206	111600	637958150	17740	17740	17740	17730	6
476	20241206	111500	637851730	17730	17730	17740	17730	60
477	20241206	111400	636787600	17730	17730	17740	17730	31
478	20241206	111300	636237890	17730	17740	17750	17730	83
479	20241206	111200	634765170	17740	17760	17760	17740	59
480	20241206	111100	633717610	17750	17740	17750	17740	37
481	20241206	111000	633061120	17740	17720	17740	17720	43
482	20241206	110900	632299120	17710	17720	17720	17710	45
483	20241206	110800	631502070	17710	17710	17720	17710	46
484	20241206	110700	630687170	17710	17700	17710	17700	62
485	20241206	110600	629589180	17710	17790	17790	17700	74
486	20241206	110500	628276890	17790	17680	17790	17680	42
487	20241206	110400	627534220	17680	17690	17690	17660	281
488	20241206	110300	622568330	17700	17760	17770	17680	832
489	20241206	110200	607820030	17740	17690	17750	17690	141
490	20241206	110100	605320790	17690	17660	17690	17660	81
491	20241206	110000	603890290	17660	17640	17660	17640	55
492	20241206	105900	602919750	17650	17690	17690	17650	350
493	20241206	105800	596738730	17680	17700	17700	17680	132
494	20241206	105700	594402910	17690	17670	17690	17670	282
495	20241206	105600	589419140	17650	17630	17660	17630	143
496	20241206	105500	586895970	17630	17600	17630	17600	30
497	20241206	105400	586367550	17610	17610	17620	17600	441
498	20241206	105300	578602580	17610	17670	17670	17610	563
499	20241206	105200	568681180	17680	17710	17710	17680	1245
500	20241206	105100	546641690	17720	17730	17730	17720	625
501	20241206	105000	535565670	17720	17740	17750	17720	197
502	20241206	104900	532071400	17750	17770	17770	17740	59
503	20241206	104800	531024310	17770	17770	17770	17750	46
504	20241206	104700	530207750	17750	17750	17750	17750	11
505	20241206	104600	530012500	17750	17750	17750	17740	58
506	20241206	104500	528983090	17740	17740	17750	17740	69
507	20241206	104400	527759000	17740	17760	17770	17740	1278
508	20241206	104300	505074450	17770	17770	17770	17750	102
509	20241206	104200	503261930	17770	17770	17770	17750	1172
510	20241206	104100	482452260	17770	17770	17770	17760	213
511	20241206	104000	478668620	17770	17790	17790	17770	777
512	20241206	103900	464854480	17790	17800	17800	17790	626
513	20241206	103800	453713880	17790	17780	17800	17780	338
514	20241206	103700	447704190	17770	17790	17790	17770	398
515	20241206	103600	440627140	17800	17820	17820	17790	197
516	20241206	103500	437120370	17820	17810	17820	17810	40
517	20241206	103400	436407920	17800	17780	17800	17780	76
518	20241206	103300	435055650	17790	17780	17790	17770	212
519	20241206	103200	431286430	17780	17800	17800	17780	41
520	20241206	103100	430556940	17800	17800	17800	17790	154
521	20241206	103000	427815760	17810	17820	17820	17810	114
522	20241206	102900	425785330	17820	17820	17830	17820	23
523	20241206	102800	425375460	17820	17840	17840	17820	26
524	20241206	102700	424911880	17840	17850	17850	17840	68
525	20241206	102600	423698210	17850	17870	17870	17840	173
526	20241206	102500	420609480	17870	17880	17880	17870	24
527	20241206	102400	420180590	17880	17900	17900	17880	95
528	20241206	102300	418481850	17900	17860	17900	17860	68
529	20241206	102200	417266090	17870	17860	17870	17860	4
530	20241206	102100	417194630	17860	17950	17950	17830	11809
531	20241206	102000	205669010	17930	17940	17950	17930	981
532	20241206	101900	188077850	17930	17930	17940	17930	1407
533	20241206	101800	162848890	17940	17940	17940	17930	37
534	20241206	101700	162185300	17940	17930	17940	17930	7
535	20241206	101600	162059730	17940	17950	17950	17940	94
536	20241206	101500	160373360	17950	17960	17960	17950	17
537	20241206	101400	160068120	17950	17970	17970	17950	75
538	20241206	101300	158721050	17970	17980	17980	17960	25
539	20241206	101200	158271810	17980	17970	17980	17970	46
540	20241206	101100	157445180	17970	17980	17980	17970	20
541	20241206	101000	157085600	17980	17960	17980	17960	10
542	20241206	100900	156905830	17970	17970	17970	17970	16
543	20241206	100800	156618310	17970	17980	17980	17970	16
544	20241206	100700	156330720	17980	17970	17980	17970	2
545	20241206	100600	156294770	17970	17990	17990	17970	27
546	20241206	100500	155809420	17990	17980	17990	17980	11
547	20241206	100400	155611610	17980	17960	17990	17960	5
548	20241206	100300	155521750	17950	17970	17980	17950	328
549	20241206	100200	149631420	17970	17960	17990	17960	111
550	20241206	100100	147637630	17940	17980	17980	17940	2594
551	20241206	100000	101082150	17980	18000	18000	17980	18
552	20241206	095900	100758330	17990	17990	18000	17980	56
553	20241206	095800	99751140	18000	17980	18000	17980	109
554	20241206	095700	97790200	17980	17980	17980	17980	18
555	20241206	095600	97466560	17990	17980	17990	17980	12
556	20241206	095500	97250700	17970	17980	17990	17970	146
557	20241206	095400	94625650	17990	18000	18000	17990	63
558	20241206	095300	93492230	18000	17990	18000	17990	7
559	20241206	095200	93366250	18000	17980	18000	17980	3
560	20241206	095100	93312280	17990	17990	17990	17990	115
561	20241206	095000	91243430	17990	18000	18000	17990	12
562	20241206	094900	91027450	17990	18000	18000	17990	13
563	20241206	094800	90793570	17990	17990	18000	17990	25
564	20241206	094700	90343770	17990	18000	18000	17990	5
565	20241206	094600	90253790	17990	17970	18000	17970	58
566	20241206	094500	89210900	17970	17980	17980	17960	39
567	20241206	094400	88510240	17970	17960	17980	17960	464
568	20241206	094300	80176460	17940	17960	17960	17940	57
569	20241206	094200	79153520	17950	17960	17960	17950	24
570	20241206	094100	78722670	17960	17950	17960	17950	2
571	20241206	094000	78686760	17950	17950	17950	17940	22
572	20241206	093900	78291880	17950	17970	17980	17950	627
573	20241206	093800	67032010	17970	17980	17980	17970	44
574	20241206	093700	66240900	17980	17980	17980	17970	440
575	20241206	093600	58331670	17990	17990	17990	17980	60
576	20241206	093500	57252750	17990	17980	17990	17980	11
577	20241206	093400	57054880	17980	17980	17980	17980	38
578	20241206	093300	56371640	17990	17980	17990	17980	96
579	20241206	093200	54645390	17980	17990	18000	17980	9
580	20241206	093100	54483480	17990	18000	18000	17990	200
581	20241206	093000	50883840	18000	18020	18020	18000	50
582	20241206	092900	49983270	18010	18010	18010	18010	2
583	20241206	092800	49947250	18020	18010	18020	18010	13
584	20241206	092700	49713000	18010	18010	18010	18010	18
585	20241206	092600	49388820	18020	18020	18020	18010	20
586	20241206	092500	49028440	18010	18030	18030	18010	27
587	20241206	092400	48541890	18030	18030	18030	18020	32
588	20241206	092300	47965230	18030	18010	18030	18010	340
589	20241206	092200	41838440	18010	17990	18020	17990	35
590	20241206	092100	41208270	18000	18000	18000	18000	28
591	20241206	092000	40704270	18000	18010	18010	18000	24
592	20241206	091900	40272050	18000	18010	18010	18000	3
593	20241206	091800	40218040	18010	18000	18010	17990	78
594	20241206	091700	38814680	18000	18000	18010	17990	192
595	20241206	091600	35358510	18000	18000	18000	17990	3
596	20241206	091500	35304520	18000	18000	18000	17990	27
597	20241206	091400	34818690	17990	18000	18000	17990	11
598	20241206	091300	34620710	17990	18000	18000	17990	5
599	20241206	091200	34530730	17990	18000	18000	17990	38
600	20241206	091100	33846910	18000	18000	18000	17990	51
601	20241206	091000	32928930	18010	18000	18010	18000	4
602	20241206	090900	32856900	18010	18010	18010	18000	222
603	20241206	090800	28858860	18000	18010	18010	18000	118
604	20241206	090700	26733700	18010	18020	18020	18010	3
605	20241206	090600	26679660	18010	18020	18020	18010	31
606	20241206	090500	26121060	18030	18020	18030	18020	309
607	20241206	090400	20552670	18000	18010	18020	18000	507
608	20241206	090300	11416910	18010	18000	18020	18000	446
609	20241206	090200	3383040	18000	18000	18010	18000	84
610	20241206	090100	1870880	18000	17950	18000	17920	14
611	20241206	090000	1619890	17920	18010	18010	17920	90