KissMeData/033270/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191700	498970710	19000	19000	19000	19000	368
3	20241203	191600	498970710	19000	19000	19000	19000	0
4	20241203	191500	498970710	19000	19000	19000	19000	0
5	20241203	191400	498970710	19000	19000	19000	19000	0
6	20241203	191300	498970710	19000	19000	19000	19000	0
7	20241203	191200	498970710	19000	19000	19000	19000	0
8	20241203	191100	498970710	19000	19000	19000	19000	0
9	20241203	191000	498970710	19000	19000	19000	19000	0
10	20241203	190900	498970710	19000	19000	19000	19000	0
11	20241203	190800	498970710	19000	19000	19000	19000	0
12	20241203	190700	498970710	19000	19000	19000	19000	0
13	20241203	190600	498970710	19000	19000	19000	19000	0
14	20241203	190500	498970710	19000	19000	19000	19000	0
15	20241203	190400	498970710	19000	19000	19000	19000	0
16	20241203	190300	498970710	19000	19000	19000	19000	0
17	20241203	190200	498970710	19000	19000	19000	19000	0
18	20241203	190100	498970710	19000	19000	19000	19000	0
19	20241203	190000	498970710	19000	19000	19000	19000	0
20	20241203	185900	498970710	19000	19000	19000	19000	0
21	20241203	185800	498970710	19000	19000	19000	19000	0
22	20241203	185700	498970710	19000	19000	19000	19000	0
23	20241203	185600	498970710	19000	19000	19000	19000	0
24	20241203	185500	498970710	19000	19000	19000	19000	0
25	20241203	185400	498970710	19000	19000	19000	19000	0
26	20241203	185300	498970710	19000	19000	19000	19000	0
27	20241203	185200	498970710	19000	19000	19000	19000	0
28	20241203	185100	498970710	19000	19000	19000	19000	0
29	20241203	185000	498970710	19000	19000	19000	19000	0
30	20241203	184900	498970710	19000	19000	19000	19000	0
31	20241203	184800	498970710	19000	19000	19000	19000	0
32	20241203	184700	498970710	19000	19000	19000	19000	368
33	20241203	184600	498970710	19000	19000	19000	19000	0
34	20241203	184500	498970710	19000	19000	19000	19000	0
35	20241203	184400	498970710	19000	19000	19000	19000	0
36	20241203	184300	498970710	19000	19000	19000	19000	0
37	20241203	184200	498970710	19000	19000	19000	19000	0
38	20241203	184100	498970710	19000	19000	19000	19000	0
39	20241203	184000	498970710	19000	19000	19000	19000	0
40	20241203	183900	498970710	19000	19000	19000	19000	0
41	20241203	183800	498970710	19000	19000	19000	19000	0
42	20241203	183700	498970710	19000	19000	19000	19000	0
43	20241203	183600	498970710	19000	19000	19000	19000	0
44	20241203	183500	498970710	19000	19000	19000	19000	0
45	20241203	183400	498970710	19000	19000	19000	19000	0
46	20241203	183300	498970710	19000	19000	19000	19000	0
47	20241203	183200	498970710	19000	19000	19000	19000	0
48	20241203	183100	498970710	19000	19000	19000	19000	0
49	20241203	183000	498970710	19000	19000	19000	19000	0
50	20241203	182900	498970710	19000	19000	19000	19000	0
51	20241203	182800	498970710	19000	19000	19000	19000	0
52	20241203	182700	498970710	19000	19000	19000	19000	0
53	20241203	182600	498970710	19000	19000	19000	19000	0
54	20241203	182500	498970710	19000	19000	19000	19000	0
55	20241203	182400	498970710	19000	19000	19000	19000	0
56	20241203	182300	498970710	19000	19000	19000	19000	0
57	20241203	182200	498970710	19000	19000	19000	19000	0
58	20241203	182100	498970710	19000	19000	19000	19000	0
59	20241203	182000	498970710	19000	19000	19000	19000	0
60	20241203	181900	498970710	19000	19000	19000	19000	0
61	20241203	181800	498970710	19000	19000	19000	19000	0
62	20241203	181700	498970710	19000	19000	19000	19000	368
63	20241203	181600	498970710	19000	19000	19000	19000	0
64	20241203	181500	498970710	19000	19000	19000	19000	0
65	20241203	181400	498970710	19000	19000	19000	19000	0
66	20241203	181300	498970710	19000	19000	19000	19000	0
67	20241203	181200	498970710	19000	19000	19000	19000	0
68	20241203	181100	498970710	19000	19000	19000	19000	0
69	20241203	181000	498970710	19000	19000	19000	19000	0
70	20241203	180900	498970710	19000	19000	19000	19000	0
71	20241203	180800	498970710	19000	19000	19000	19000	0
72	20241203	180700	498970710	19000	19000	19000	19000	0
73	20241203	180600	498970710	19000	19000	19000	19000	0
74	20241203	180500	498970710	19000	19000	19000	19000	0
75	20241203	180400	498970710	19000	19000	19000	19000	0
76	20241203	180300	498970710	19000	19000	19000	19000	0
77	20241203	180200	498970710	19000	19000	19000	19000	0
78	20241203	180100	498970710	19000	19000	19000	19000	0
79	20241203	180000	498970710	19000	19000	19000	19000	0
80	20241203	175900	498970710	19000	19000	19000	19000	0
81	20241203	175800	498970710	19000	19000	19000	19000	0
82	20241203	175700	498970710	19000	19000	19000	19000	0
83	20241203	175600	498970710	19000	19000	19000	19000	0
84	20241203	175500	498970710	19000	19000	19000	19000	0
85	20241203	175400	498970710	19000	19000	19000	19000	0
86	20241203	175300	498970710	19000	19000	19000	19000	0
87	20241203	175200	498970710	19000	19000	19000	19000	0
88	20241203	175100	498970710	19000	19000	19000	19000	0
89	20241203	175000	498970710	19000	19000	19000	19000	0
90	20241203	174900	498970710	19000	19000	19000	19000	0
91	20241203	174800	498970710	19000	19000	19000	19000	0
92	20241203	174700	498970710	19000	19000	19000	19000	368
93	20241203	174600	498970710	19000	19000	19000	19000	0
94	20241203	174500	498970710	19000	19000	19000	19000	0
95	20241203	174400	498970710	19000	19000	19000	19000	0
96	20241203	174300	498970710	19000	19000	19000	19000	0
97	20241203	174200	498970710	19000	19000	19000	19000	0
98	20241203	174100	498970710	19000	19000	19000	19000	0
99	20241203	174000	498970710	19000	19000	19000	19000	0
100	20241203	173900	498970710	19000	19000	19000	19000	0
101	20241203	173800	498970710	19000	19000	19000	19000	0
102	20241203	173700	498970710	19000	19000	19000	19000	0
103	20241203	173600	498970710	19000	19000	19000	19000	0
104	20241203	173500	498970710	19000	19000	19000	19000	0
105	20241203	173400	498970710	19000	19000	19000	19000	0
106	20241203	173300	498970710	19000	19000	19000	19000	0
107	20241203	173200	498970710	19000	19000	19000	19000	0
108	20241203	173100	498970710	19000	19000	19000	19000	0
109	20241203	173000	498970710	19000	19000	19000	19000	0
110	20241203	172900	498970710	19000	19000	19000	19000	0
111	20241203	172800	498970710	19000	19000	19000	19000	0
112	20241203	172700	498970710	19000	19000	19000	19000	0
113	20241203	172600	498970710	19000	19000	19000	19000	0
114	20241203	172500	498970710	19000	19000	19000	19000	0
115	20241203	172400	498970710	19000	19000	19000	19000	0
116	20241203	172300	498970710	19000	19000	19000	19000	0
117	20241203	172200	498970710	19000	19000	19000	19000	0
118	20241203	172100	498970710	19000	19000	19000	19000	0
119	20241203	172000	498970710	19000	19000	19000	19000	0
120	20241203	171900	498970710	19000	19000	19000	19000	0
121	20241203	171800	498970710	19000	19000	19000	19000	0
122	20241203	171700	498970710	19000	19000	19000	19000	368
123	20241203	171600	498970710	19000	19000	19000	19000	0
124	20241203	171500	498970710	19000	19000	19000	19000	0
125	20241203	171400	498970710	19000	19000	19000	19000	0
126	20241203	171300	498970710	19000	19000	19000	19000	0
127	20241203	171200	498970710	19000	19000	19000	19000	0
128	20241203	171100	498970710	19000	19000	19000	19000	0
129	20241203	171000	498970710	19000	19000	19000	19000	0
130	20241203	170900	498970710	19000	19000	19000	19000	0
131	20241203	170800	498970710	19000	19000	19000	19000	0
132	20241203	170700	498970710	19000	19000	19000	19000	0
133	20241203	170600	498970710	19000	19000	19000	19000	0
134	20241203	170500	498970710	19000	19000	19000	19000	0
135	20241203	170400	498970710	19000	19000	19000	19000	0
136	20241203	170300	498970710	19000	19000	19000	19000	0
137	20241203	170200	498970710	19000	19000	19000	19000	0
138	20241203	170100	498970710	19000	19000	19000	19000	0
139	20241203	170000	498970710	19000	19000	19000	19000	0
140	20241203	165900	498970710	19000	19000	19000	19000	0
141	20241203	165800	498970710	19000	19000	19000	19000	0
142	20241203	165700	498970710	19000	19000	19000	19000	0
143	20241203	165600	498970710	19000	19000	19000	19000	0
144	20241203	165500	498970710	19000	19000	19000	19000	0
145	20241203	165400	498970710	19000	19000	19000	19000	0
146	20241203	165300	498970710	19000	19000	19000	19000	0
147	20241203	165200	498970710	19000	19000	19000	19000	0
148	20241203	165100	498970710	19000	19000	19000	19000	0
149	20241203	165000	498970710	19000	19000	19000	19000	0
150	20241203	164900	498970710	19000	19000	19000	19000	0
151	20241203	164800	498970710	19000	19000	19000	19000	0
152	20241203	164700	498970710	19000	19000	19000	19000	368
153	20241203	164600	498970710	19000	19000	19000	19000	0
154	20241203	164500	498970710	19000	19000	19000	19000	0
155	20241203	164400	498970710	19000	19000	19000	19000	0
156	20241203	164300	498970710	19000	19000	19000	19000	0
157	20241203	164200	498970710	19000	19000	19000	19000	0
158	20241203	164100	498970710	19000	19000	19000	19000	0
159	20241203	164000	498970710	19000	19000	19000	19000	0
160	20241203	163900	498970710	19000	19000	19000	19000	0
161	20241203	163800	498970710	19000	19000	19000	19000	0
162	20241203	163700	498970710	19000	19000	19000	19000	0
163	20241203	163600	498970710	19000	19000	19000	19000	0
164	20241203	163500	498970710	19000	19000	19000	19000	0
165	20241203	163400	498970710	19000	19000	19000	19000	0
166	20241203	163300	498970710	19000	19000	19000	19000	0
167	20241203	163200	498970710	19000	19000	19000	19000	0
168	20241203	163100	498970710	19000	19000	19000	19000	0
169	20241203	163000	498970710	19000	19000	19000	19000	0
170	20241203	162900	498970710	19000	19000	19000	19000	0
171	20241203	162800	498970710	19000	19000	19000	19000	0
172	20241203	162700	498970710	19000	19000	19000	19000	0
173	20241203	162600	498970710	19000	19000	19000	19000	0
174	20241203	162500	498970710	19000	19000	19000	19000	0
175	20241203	162400	498970710	19000	19000	19000	19000	0
176	20241203	162300	498970710	19000	19000	19000	19000	0
177	20241203	162200	498970710	19000	19000	19000	19000	0
178	20241203	162100	498970710	19000	19000	19000	19000	0
179	20241203	162000	498970710	19000	19000	19000	19000	0
180	20241203	161900	498970710	19000	19000	19000	19000	0
181	20241203	161800	498970710	19000	19000	19000	19000	0
182	20241203	161700	498970710	19000	19000	19000	19000	368
183	20241203	161600	498970710	19000	19000	19000	19000	0
184	20241203	161500	498970710	19000	19000	19000	19000	0
185	20241203	161400	498970710	19000	19000	19000	19000	0
186	20241203	161300	498970710	19000	19000	19000	19000	0
187	20241203	161200	498970710	19000	19000	19000	19000	0
188	20241203	161100	498970710	19000	19000	19000	19000	0
189	20241203	161000	498970710	19000	19000	19000	19000	0
190	20241203	160900	498970710	19000	19000	19000	19000	0
191	20241203	160800	498970710	19000	19000	19000	19000	0
192	20241203	160700	498970710	19000	19000	19000	19000	0
193	20241203	160600	498970710	19000	19000	19000	19000	0
194	20241203	160500	498970710	19000	19000	19000	19000	0
195	20241203	160400	498970710	19000	19000	19000	19000	0
196	20241203	160300	498970710	19000	19000	19000	19000	0
197	20241203	160200	498970710	19000	19000	19000	19000	0
198	20241203	160100	498970710	19000	19000	19000	19000	0
199	20241203	160000	498970710	19000	19000	19000	19000	0
200	20241203	155900	498970710	19000	19000	19000	19000	0
201	20241203	155800	498970710	19000	19000	19000	19000	0
202	20241203	155700	498970710	19000	19000	19000	19000	0
203	20241203	155600	498970710	19000	19000	19000	19000	0
204	20241203	155500	498970710	19000	19000	19000	19000	0
205	20241203	155400	498970710	19000	19000	19000	19000	0
206	20241203	155300	498970710	19000	19000	19000	19000	0
207	20241203	155200	498970710	19000	19000	19000	19000	0
208	20241203	155100	498970710	19000	19000	19000	19000	0
209	20241203	155000	498970710	19000	19000	19000	19000	0
210	20241203	154900	498970710	19000	19000	19000	19000	0
211	20241203	154800	498970710	19000	19000	19000	19000	0
212	20241203	154700	498970710	19000	19000	19000	19000	368
213	20241203	154600	498970710	19000	19000	19000	19000	0
214	20241203	154500	498970710	19000	19000	19000	19000	0
215	20241203	154400	498970710	19000	19000	19000	19000	0
216	20241203	154300	498970710	19000	19000	19000	19000	0
217	20241203	154200	498970710	19000	19000	19000	19000	0
218	20241203	154100	498970710	19000	19000	19000	19000	0
219	20241203	154000	498970710	19000	19000	19000	19000	0
220	20241203	153900	498970710	19000	19000	19000	19000	0
221	20241203	153800	498970710	19000	19000	19000	19000	0
222	20241203	153700	498970710	19000	19000	19000	19000	0
223	20241203	153600	498970710	19000	19000	19000	19000	0
224	20241203	153500	498970710	19000	19000	19000	19000	0
225	20241203	153400	498970710	19000	19000	19000	19000	0
226	20241203	153300	498970710	19000	19000	19000	19000	0
227	20241203	153200	498970710	19000	19000	19000	19000	0
228	20241203	153100	498970710	19000	19000	19000	19000	0
229	20241203	153000	498970710	19000	19000	19000	19000	368
230	20241203	152900	491978710	18960	18960	18960	18960	0
231	20241203	152800	491978710	18960	18960	18960	18960	0
232	20241203	152700	491978710	18960	18960	18960	18960	0
233	20241203	152600	491978710	18960	18960	18960	18960	0
234	20241203	152500	491978710	18960	18960	18960	18960	0
235	20241203	152400	491978710	18960	18960	18960	18960	0
236	20241203	152300	491978710	18960	18960	18960	18960	0
237	20241203	152200	491978710	18960	18960	18960	18960	0
238	20241203	152100	491978710	18960	18960	18960	18960	0
239	20241203	152000	491978710	18960	18960	18960	18960	0
240	20241203	151900	491978710	18960	18960	18960	18960	36
241	20241203	151800	491296150	18960	18960	19030	18960	129
242	20241203	151700	488850150	18940	18940	18940	18940	0
243	20241203	151600	488850150	18940	19030	19030	18940	19
244	20241203	151500	488490200	18950	18950	18950	18950	54
245	20241203	151400	487466900	18940	18940	18970	18940	54
246	20241203	151300	486443660	18940	18940	18940	18940	30
247	20241203	151200	485875460	18940	18950	18950	18940	34
248	20241203	151100	485231270	18990	18960	18990	18960	67
249	20241203	151000	483959390	18960	18960	18960	18960	222
250	20241203	150900	479750270	18960	18970	18970	18960	25
251	20241203	150800	479276260	18980	18980	18980	18980	0
252	20241203	150700	479276260	18980	18980	18980	18980	0
253	20241203	150600	479276260	18980	18970	18980	18970	98
254	20241203	150500	477417060	18970	18960	18970	18960	34
255	20241203	150400	476772360	18960	18960	18960	18960	0
256	20241203	150300	476772360	18960	18960	18960	18960	33
257	20241203	150200	476146680	18960	18960	18960	18960	0
258	20241203	150100	476146680	18960	18960	18960	18960	0
259	20241203	150000	476146680	18960	18960	18960	18960	2
260	20241203	145900	476108760	18980	18980	18980	18980	0
261	20241203	145800	476108760	18980	18980	18980	18980	0
262	20241203	145700	476108760	18980	18980	18980	18980	0
263	20241203	145600	476108760	18980	18980	18980	18980	0
264	20241203	145500	476108760	18980	18960	18980	18960	121
265	20241203	145400	473813140	18990	18990	18990	18990	0
266	20241203	145300	473813140	18990	18990	18990	18990	0
267	20241203	145200	473813140	18990	18990	18990	18990	0
268	20241203	145100	473813140	18990	18970	18990	18970	69
269	20241203	145000	472504090	18990	18990	18990	18990	0
270	20241203	144900	472504090	18990	18990	18990	18990	0
271	20241203	144800	472504090	18990	18990	18990	18990	0
272	20241203	144700	472504090	18990	18990	18990	18990	0
273	20241203	144600	472504090	18990	18990	18990	18990	0
274	20241203	144500	472504090	18990	18990	18990	18990	0
275	20241203	144400	472504090	18990	18990	18990	18950	225
276	20241203	144300	468239380	19040	19040	19040	19040	0
277	20241203	144200	468239380	19040	19040	19040	19040	0
278	20241203	144100	468239380	19040	19040	19040	19040	0
279	20241203	144000	468239380	19040	19040	19040	19040	0
280	20241203	143900	468239380	19040	19040	19040	19040	0
281	20241203	143800	468239380	19040	19040	19040	19040	0
282	20241203	143700	468239380	19040	19040	19040	19040	0
283	20241203	143600	468239380	19040	19040	19040	19040	1
284	20241203	143500	468220340	18990	18990	18990	18990	0
285	20241203	143400	468220340	18990	18990	18990	18990	0
286	20241203	143300	468220340	18990	18990	18990	18990	94
287	20241203	143200	466435280	19030	19030	19030	19030	0
288	20241203	143100	466435280	19030	19030	19030	19030	1
289	20241203	143000	466416250	18950	18950	18950	18950	0
290	20241203	142900	466416250	18950	19030	19030	18950	46
291	20241203	142800	465542470	19030	19030	19030	19030	0
292	20241203	142700	465542470	19030	19030	19030	19030	0
293	20241203	142600	465542470	19030	18990	19030	18990	103
294	20241203	142500	463586100	18950	18950	18950	18950	0
295	20241203	142400	463586100	18950	18950	18950	18950	0
296	20241203	142300	463586100	18950	18950	18950	18950	0
297	20241203	142200	463586100	18950	18950	18950	18950	15
298	20241203	142100	463301850	19030	19030	19030	19030	114
299	20241203	142000	461132430	19030	19030	19030	19030	0
300	20241203	141900	461132430	19030	19030	19030	19030	0
301	20241203	141800	461132430	19030	18960	19030	18960	32
302	20241203	141700	460525640	19030	19030	19030	19030	0
303	20241203	141600	460525640	19030	19030	19030	19030	0
304	20241203	141500	460525640	19030	19030	19030	19030	2
305	20241203	141400	460487580	18960	18960	18960	18960	43
306	20241203	141300	459672300	19030	19030	19030	19030	0
307	20241203	141200	459672300	19030	19030	19030	19030	0
308	20241203	141100	459672300	19030	19030	19030	19030	5
309	20241203	141000	459577150	18970	18970	18970	18970	67
310	20241203	140900	458306160	18950	18950	18950	18950	0
311	20241203	140800	458306160	18950	18950	18950	18950	0
312	20241203	140700	458306160	18950	18950	18950	18950	15
313	20241203	140600	458021910	18950	18950	18950	18950	0
314	20241203	140500	458021910	18950	18950	18950	18950	0
315	20241203	140400	458021910	18950	18950	18950	18950	0
316	20241203	140300	458021910	18950	18950	18950	18950	26
317	20241203	140200	457529210	18940	18940	18940	18940	0
318	20241203	140100	457529210	18940	18940	18940	18940	0
319	20241203	140000	457529210	18940	18940	18940	18940	0
320	20241203	135900	457529210	18940	18940	18940	18940	13
321	20241203	135800	457282990	18940	18940	18940	18940	0
322	20241203	135700	457282990	18940	18940	18940	18940	3
323	20241203	135600	457226170	18940	18940	18940	18940	0
324	20241203	135500	457226170	18940	18930	19040	18930	40
325	20241203	135400	456466980	19030	19030	19030	19030	200
326	20241203	135300	452660980	18930	18930	18930	18930	0
327	20241203	135200	452660980	18930	18930	18930	18930	61
328	20241203	135100	451506250	18930	18930	18930	18930	0
329	20241203	135000	451506250	18930	18930	18930	18930	0
330	20241203	134900	451506250	18930	18930	18930	18930	0
331	20241203	134800	451506250	18930	18930	18930	18930	45
332	20241203	134700	450654400	19030	19030	19030	19030	0
333	20241203	134600	450654400	19030	19030	19030	19030	0
334	20241203	134500	450654400	19030	19030	19030	19030	1
335	20241203	134400	450635370	18940	18940	18940	18940	119
336	20241203	134300	448381510	18950	18950	18950	18950	0
337	20241203	134200	448381510	18950	18950	18950	18950	0
338	20241203	134100	448381510	18950	18940	18950	18940	54
339	20241203	134000	447358480	18940	18940	18940	18940	23
340	20241203	133900	446922860	18930	18930	18930	18930	0
341	20241203	133800	446922860	18930	18930	18930	18930	0
342	20241203	133700	446922860	18930	18930	18930	18930	0
343	20241203	133600	446922860	18930	19030	19030	18930	68
344	20241203	133500	445630420	18930	18930	18930	18930	0
345	20241203	133400	445630420	18930	18930	18930	18930	0
346	20241203	133300	445630420	18930	18990	18990	18930	3786
347	20241203	133200	373908460	18990	18990	18990	18990	0
348	20241203	133100	373908460	18990	18990	18990	18990	0
349	20241203	133000	373908460	18990	18990	18990	18990	0
350	20241203	132900	373908460	18990	18990	18990	18990	17
351	20241203	132800	373585630	19030	19030	19030	19030	0
352	20241203	132700	373585630	19030	19030	19030	19030	0
353	20241203	132600	373585630	19030	19030	19030	19030	0
354	20241203	132500	373585630	19030	18990	19030	18990	60
355	20241203	132400	372445030	18980	18980	18980	18980	0
356	20241203	132300	372445030	18980	18980	18980	18980	0
357	20241203	132200	372445030	18980	18980	18980	18980	0
358	20241203	132100	372445030	18980	18980	18980	18980	12
359	20241203	132000	372217270	19020	19020	19020	19020	3
360	20241203	131900	372160210	19020	19020	19020	19020	15
361	20241203	131800	371874910	19010	19040	19040	19000	15
362	20241203	131700	371589660	18980	18980	18980	18980	22
363	20241203	131600	371172100	19060	19060	19060	19060	175
364	20241203	131500	367836600	19060	19010	19060	18970	632
365	20241203	131400	355802830	18980	18980	18980	18980	16
366	20241203	131300	355499150	18970	18970	18970	18970	0
367	20241203	131200	355499150	18970	18970	18970	18970	0
368	20241203	131100	355499150	18970	18970	18970	18970	0
369	20241203	131000	355499150	18970	18970	18970	18970	27
370	20241203	130900	354986960	18970	18970	18970	18970	1
371	20241203	130800	354967990	18970	18970	18970	18970	0
372	20241203	130700	354967990	18970	18970	18970	18970	0
373	20241203	130600	354967990	18970	18970	18970	18970	12
374	20241203	130500	354740350	19040	19040	19040	19040	49
375	20241203	130400	353807390	19040	18970	19040	18970	501
376	20241203	130300	344303350	18950	18960	18960	18950	500
377	20241203	130200	334823450	18960	18960	18960	18960	22
378	20241203	130100	334406330	19050	19050	19050	19050	1
379	20241203	130000	334387280	18950	19050	19050	18950	81
380	20241203	125900	332852230	19030	19020	19030	19020	394
381	20241203	125800	325355210	18940	18940	18940	18940	17
382	20241203	125700	325033230	18980	18980	18980	18980	0
383	20241203	125600	325033230	18980	18980	18980	18980	0
384	20241203	125500	325033230	18980	18980	18980	18980	35
385	20241203	125400	324368930	19030	19030	19030	19030	1
386	20241203	125300	324349900	19030	19030	19030	19030	51
387	20241203	125200	323379370	18980	18980	18980	18980	81
388	20241203	125100	321841990	18920	18920	18920	18920	16
389	20241203	125000	321539270	18970	18970	18970	18970	0
390	20241203	124900	321539270	18970	18970	18970	18970	0
391	20241203	124800	321539270	18970	18970	18970	18970	1
392	20241203	124700	321520300	18970	18950	18970	18950	75
393	20241203	124600	320098850	18980	18980	18980	18980	0
394	20241203	124500	320098850	18980	18980	18980	18980	0
395	20241203	124400	320098850	18980	18980	18980	18980	0
396	20241203	124300	320098850	18980	18980	18980	18980	5
397	20241203	124200	320003950	19030	19030	19030	19030	1
398	20241203	124100	319984920	18980	18980	18980	18980	0
399	20241203	124000	319984920	18980	18980	18980	18980	0
400	20241203	123900	319984920	18980	18980	18980	18980	22
401	20241203	123800	319567360	18960	18960	18960	18960	0
402	20241203	123700	319567360	18960	18960	18960	18960	51
403	20241203	123600	318600400	18960	18950	18960	18950	37
404	20241203	123500	317899050	18960	18960	18960	18960	0
405	20241203	123400	317899050	18960	18960	18960	18960	0
406	20241203	123300	317899050	18960	18960	18960	18960	197
407	20241203	123200	314163930	18960	18960	18960	18960	20
408	20241203	123100	313784730	19020	19020	19020	19020	0
409	20241203	123000	313784730	19020	19020	19020	19020	1
410	20241203	122900	313765710	18970	18970	18970	18970	0
411	20241203	122800	313765710	18970	18970	18970	18970	19
412	20241203	122700	313405280	19040	19040	19040	19040	0
413	20241203	122600	313405280	19040	19040	19040	19040	0
414	20241203	122500	313405280	19040	19040	19040	19040	0
415	20241203	122400	313405280	19040	18920	19040	18920	23
416	20241203	122300	312970000	19050	19050	19050	19050	0
417	20241203	122200	312970000	19050	19050	19050	19050	0
418	20241203	122100	312970000	19050	19010	19050	19010	126
419	20241203	122000	310571410	19010	19010	19010	19010	163
420	20241203	121900	307472780	19010	19010	19010	19010	885
421	20241203	121800	290648930	18900	18930	18930	18900	320
422	20241203	121700	284597230	18930	18930	18930	18930	22
423	20241203	121600	284180770	18930	18930	18930	18930	0
424	20241203	121500	284180770	18930	18930	18930	18930	0
425	20241203	121400	284180770	18930	18930	18930	18930	0
426	20241203	121300	284180770	18930	19010	19010	18930	18
427	20241203	121200	283839950	19010	19010	19010	19010	10
428	20241203	121100	283649850	19010	19010	19010	19010	0
429	20241203	121000	283649850	19010	19000	19010	19000	100
430	20241203	120900	281749530	18930	18930	18930	18930	22
431	20241203	120800	281333070	19000	19000	19000	19000	200
432	20241203	120700	277533070	19000	19000	19000	19000	1
433	20241203	120600	277514070	18920	18920	18920	18920	15
434	20241203	120500	277230270	18920	18920	18920	18920	17
435	20241203	120400	276908630	18910	18910	18910	18910	0
436	20241203	120300	276908630	18910	18910	18910	18910	0
437	20241203	120200	276908630	18910	18910	18910	18910	19
438	20241203	120100	276549340	19010	19010	19010	19010	4
439	20241203	120000	276473300	18910	18910	18910	18910	0
440	20241203	115900	276473300	18910	18910	18910	18910	0
441	20241203	115800	276473300	18910	18910	18910	18910	19
442	20241203	115700	276114010	19000	19000	19000	19000	100
443	20241203	115600	274214010	19000	19000	19000	19000	0
444	20241203	115500	274214010	19000	18910	19000	18910	2
445	20241203	115400	274176100	18900	18900	18900	18900	25
446	20241203	115300	273703600	19000	19000	19000	19000	2
447	20241203	115200	273665600	18900	18900	18900	18900	0
448	20241203	115100	273665600	18900	18900	18900	18900	0
449	20241203	115000	273665600	18900	18900	18900	18900	16
450	20241203	114900	273363200	19010	19010	19010	19010	1
451	20241203	114800	273344190	18890	18890	18890	18890	0
452	20241203	114700	273344190	18890	18890	18890	18890	0
453	20241203	114600	273344190	18890	19000	19000	18890	123
454	20241203	114500	271009720	19000	18990	19000	18990	100
455	20241203	114400	269110700	18990	18990	18990	18990	1
456	20241203	114300	269091710	18990	18880	18990	18880	16
457	20241203	114200	268789520	18990	18990	18990	18990	0
458	20241203	114100	268789520	18990	18990	18990	18990	0
459	20241203	114000	268789520	18990	18990	18990	18990	14
460	20241203	113900	268523660	18880	19000	19000	18880	115
461	20241203	113800	266345980	19000	18950	19000	18950	2201
462	20241203	113700	224549050	18950	18840	18950	18840	35
463	20241203	113600	223889540	18840	18820	19000	18710	3138
464	20241203	113500	164791300	18820	18820	18820	18820	13
465	20241203	113400	164546640	18920	18920	18920	18920	0
466	20241203	113300	164546640	18920	18920	18920	18920	0
467	20241203	113200	164546640	18920	18920	18920	18920	201
468	20241203	113100	160743720	18810	18810	18810	18810	22
469	20241203	113000	160329900	18810	18810	18810	18810	0
470	20241203	112900	160329900	18810	18810	18810	18810	0
471	20241203	112800	160329900	18810	18810	18810	18810	0
472	20241203	112700	160329900	18810	18810	18810	18810	16
473	20241203	112600	160028940	18810	18930	18930	18810	123
474	20241203	112500	157714550	18840	18840	18840	18840	28
475	20241203	112400	157187030	18840	18930	18930	18840	28
476	20241203	112300	156659420	18850	18850	18850	18850	0
477	20241203	112200	156659420	18850	18850	18850	18850	0
478	20241203	112100	156659420	18850	18850	18850	18850	73
479	20241203	112000	155283370	18850	18850	18850	18850	10
480	20241203	111900	155094870	18850	18850	18850	18850	2
481	20241203	111800	155057170	18850	18850	18850	18850	0
482	20241203	111700	155057170	18850	18850	18850	18850	4
483	20241203	111600	154981770	18850	18940	18940	18850	21
484	20241203	111500	154585830	18930	18930	18930	18930	0
485	20241203	111400	154585830	18930	18930	18930	18930	1
486	20241203	111300	154566900	18850	18850	18850	18850	0
487	20241203	111200	154566900	18850	18850	18850	18850	19
488	20241203	111100	154208750	18850	18850	18850	18850	0
489	20241203	111000	154208750	18850	18850	18850	18850	0
490	20241203	110900	154208750	18850	18850	18850	18850	0
491	20241203	110800	154208750	18850	18940	18940	18850	23
492	20241203	110700	153775020	18850	18850	18850	18850	0
493	20241203	110600	153775020	18850	18850	18850	18850	26
494	20241203	110500	153284920	18850	18850	18850	18850	33
495	20241203	110400	152662870	18850	18850	18850	18850	0
496	20241203	110300	152662870	18850	18950	18950	18850	4
497	20241203	110200	152587370	18950	18850	18950	18850	186
498	20241203	110100	149081170	18850	18870	18870	18850	161
499	20241203	110000	146045790	18870	18870	18870	18870	0
500	20241203	105900	146045790	18870	18870	18870	18870	0
501	20241203	105800	146045790	18870	18870	18870	18870	0
502	20241203	105700	146045790	18870	18900	18900	18870	11
503	20241203	105600	145838190	18870	18870	18870	18870	0
504	20241203	105500	145838190	18870	18870	18870	18870	0
505	20241203	105400	145838190	18870	18870	18870	18870	0
506	20241203	105300	145838190	18870	18870	18870	18870	27
507	20241203	105200	145328700	18900	18900	18900	18900	10
508	20241203	105100	145139700	18900	18900	18900	18900	1
509	20241203	105000	145120800	18850	18850	18850	18850	11
510	20241203	104900	144913450	18870	18870	18870	18870	0
511	20241203	104800	144913450	18870	18870	18870	18870	0
512	20241203	104700	144913450	18870	18870	18870	18870	0
513	20241203	104600	144913450	18870	18850	18870	18850	141
514	20241203	104500	142253260	18900	18900	18900	18900	1
515	20241203	104400	142234360	18860	18860	18860	18860	41
516	20241203	104300	141461100	18810	18810	18810	18810	0
517	20241203	104200	141461100	18810	18810	18810	18810	15
518	20241203	104100	141178950	18760	18760	18760	18760	0
519	20241203	104000	141178950	18760	18880	18880	18760	202
520	20241203	103900	137378650	18900	18890	18900	18880	701
521	20241203	103800	124138130	18900	18950	18950	18900	295
522	20241203	103700	118562530	18900	18900	18900	18900	254
523	20241203	103600	113761930	18900	18900	18900	18900	0
524	20241203	103500	113761930	18900	18900	18900	18900	0
525	20241203	103400	113761930	18900	18900	18900	18900	19
526	20241203	103300	113402830	18960	18960	18960	18960	2
527	20241203	103200	113364910	18900	18900	18900	18900	0
528	20241203	103100	113364910	18900	18900	18900	18890	151
529	20241203	103000	110511230	18960	18960	18960	18960	0
530	20241203	102900	110511230	18960	18960	18960	18960	0
531	20241203	102800	110511230	18960	18960	18960	18960	1
532	20241203	102700	110492270	18900	18900	18900	18900	17
533	20241203	102600	110170970	18900	18900	18900	18900	10
534	20241203	102500	109981970	18900	18900	18900	18900	0
535	20241203	102400	109981970	18900	18900	18900	18900	0
536	20241203	102300	109981970	18900	18900	18900	18900	65
537	20241203	102200	108753470	18960	18960	18960	18960	1
538	20241203	102100	108734510	18980	18980	18980	18980	0
539	20241203	102000	108734510	18980	18980	18980	18980	1
540	20241203	101900	108715530	18900	18900	18900	18900	18
541	20241203	101800	108375330	18910	18910	18910	18910	400
542	20241203	101700	100811330	18910	18910	18910	18910	90
543	20241203	101600	99109430	18910	18910	18910	18910	1
544	20241203	101500	99090520	18880	18880	18880	18880	22
545	20241203	101400	98675160	18890	18890	18890	18890	21
546	20241203	101300	98278470	18890	18890	18890	18890	0
547	20241203	101200	98278470	18890	18890	18890	18890	16
548	20241203	101100	97976230	18980	18980	18980	18980	0
549	20241203	101000	97976230	18980	18890	18980	18890	2
550	20241203	100900	97938360	18890	18890	18890	18890	20
551	20241203	100800	97560560	18880	18880	18880	18880	27
552	20241203	100700	97050800	18980	18980	18980	18980	0
553	20241203	100600	97050800	18980	18980	18980	18980	0
554	20241203	100500	97050800	18980	18880	18980	18880	251
555	20241203	100400	92309820	18890	18910	19000	18890	143
556	20241203	100300	89607170	18920	18920	18920	18920	0
557	20241203	100200	89607170	18920	18920	18920	18920	0
558	20241203	100100	89607170	18920	18920	18920	18920	29
559	20241203	100000	89058490	18900	18900	18900	18900	173
560	20241203	095900	85788790	19000	19000	19000	19000	0
561	20241203	095800	85788790	19000	19000	19000	19000	1
562	20241203	095700	85769790	18900	18900	18900	18900	1
563	20241203	095600	85750890	18900	19010	19010	18900	79
564	20241203	095500	84250920	19000	18990	19000	18990	306
565	20241203	095400	78438980	18990	18990	18990	18990	54
566	20241203	095300	77413520	18990	18990	18990	18960	69
567	20241203	095200	76103840	18990	18990	18990	18970	95
568	20241203	095100	74300510	18990	18990	19010	18990	112
569	20241203	095000	72173410	18980	18980	18980	18980	28
570	20241203	094900	71641970	18980	18990	18990	18980	78
571	20241203	094800	70161520	19000	19000	19000	19000	60
572	20241203	094700	69021520	19000	19000	19000	19000	55
573	20241203	094600	67976520	19000	19010	19010	19000	60
574	20241203	094500	66836190	19020	19020	19020	18940	76
575	20241203	094400	65392430	19020	19020	19020	19020	60
576	20241203	094300	64251230	19030	19040	19050	19030	55
577	20241203	094200	63204050	19010	19000	19010	19000	60
578	20241203	094100	62063800	19000	18990	19000	18940	122
579	20241203	094000	59747770	19000	18990	19000	18980	56
580	20241203	093900	58684210	18990	18990	18990	18940	73
581	20241203	093800	57298590	18990	18960	18990	18960	80
582	20241203	093700	55779960	18890	18890	18970	18890	560
583	20241203	093600	45195830	18880	18840	18880	18840	703
584	20241203	093500	31945550	18840	18840	18840	18840	67
585	20241203	093400	30683270	18840	18830	18840	18720	70
586	20241203	093300	29366160	18830	18820	18830	18820	55
587	20241203	093200	28330790	18820	18820	18840	18820	81
588	20241203	093100	26805810	18850	18790	18850	18790	63
589	20241203	093000	25621910	18790	18800	18800	18750	216
590	20241203	092900	21565170	18800	18800	18800	18800	56
591	20241203	092800	20512370	18800	18800	18800	18800	114
592	20241203	092700	18369170	18800	18790	18800	18790	54
593	20241203	092600	17353980	18750	18750	18790	18750	77
594	20241203	092500	15909110	18700	18700	18700	18700	154
595	20241203	092400	13029310	18700	18700	18700	18700	0
596	20241203	092300	13029310	18700	18700	18700	18700	2
597	20241203	092200	12991910	18700	18700	18700	18700	25
598	20241203	092100	12524410	18700	18700	18700	18700	0
599	20241203	092000	12524410	18700	18700	18700	18700	0
600	20241203	091900	12524410	18700	18700	18700	18700	111
601	20241203	091800	10448710	18750	18750	18750	18750	0
602	20241203	091700	10448710	18750	18750	18750	18750	17
603	20241203	091600	10129960	18750	18750	18750	18750	0
604	20241203	091500	10129960	18750	18750	18750	18750	32
605	20241203	091400	9529960	18750	18750	18750	18750	0
606	20241203	091300	9529960	18750	18750	18750	18750	1
607	20241203	091200	9511210	18790	18790	18790	18790	1
608	20241203	091100	9492420	18750	18750	18750	18750	17
609	20241203	091000	9173670	18750	18750	18750	18750	0
610	20241203	090900	9173670	18750	18750	18750	18750	0
611	20241203	090800	9173670	18750	18750	18750	18750	0
612	20241203	090700	9173670	18750	18750	18750	18630	227
613	20241203	090600	4919700	18620	18750	18750	18620	21
614	20241203	090500	4528420	18750	18750	18750	18750	1
615	20241203	090400	4509670	18590	18590	18590	18590	0
616	20241203	090300	4509670	18590	18580	18590	18580	61
617	20241203	090200	3376100	18550	18550	18550	18550	0
618	20241203	090100	3376100	18550	18550	18550	18550	0
619	20241203	090000	3376100	18550	18550	18550	18550	182