KissMeData/069260/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195000	818791250	18580	18580	18580	18580	2479
3	20241204	194900	818791250	18580	18580	18580	18580	0
4	20241204	194800	818791250	18580	18580	18580	18580	0
5	20241204	194700	818791250	18580	18580	18580	18580	0
6	20241204	194600	818791250	18580	18580	18580	18580	0
7	20241204	194500	818791250	18580	18580	18580	18580	0
8	20241204	194400	818791250	18580	18580	18580	18580	0
9	20241204	194300	818791250	18580	18580	18580	18580	0
10	20241204	194200	818791250	18580	18580	18580	18580	0
11	20241204	194100	818791250	18580	18580	18580	18580	0
12	20241204	194000	818791250	18580	18580	18580	18580	0
13	20241204	193900	818791250	18580	18580	18580	18580	0
14	20241204	193800	818791250	18580	18580	18580	18580	0
15	20241204	193700	818791250	18580	18580	18580	18580	0
16	20241204	193600	818791250	18580	18580	18580	18580	0
17	20241204	193500	818791250	18580	18580	18580	18580	0
18	20241204	193400	818791250	18580	18580	18580	18580	0
19	20241204	193300	818791250	18580	18580	18580	18580	0
20	20241204	193200	818791250	18580	18580	18580	18580	0
21	20241204	193100	818791250	18580	18580	18580	18580	0
22	20241204	193000	818791250	18580	18580	18580	18580	0
23	20241204	192900	818791250	18580	18580	18580	18580	0
24	20241204	192800	818791250	18580	18580	18580	18580	0
25	20241204	192700	818791250	18580	18580	18580	18580	0
26	20241204	192600	818791250	18580	18580	18580	18580	0
27	20241204	192500	818791250	18580	18580	18580	18580	0
28	20241204	192400	818791250	18580	18580	18580	18580	0
29	20241204	192300	818791250	18580	18580	18580	18580	0
30	20241204	192200	818791250	18580	18580	18580	18580	0
31	20241204	192100	818791250	18580	18580	18580	18580	0
32	20241204	192000	818791250	18580	18580	18580	18580	2479
33	20241204	191900	818791250	18580	18580	18580	18580	0
34	20241204	191800	818791250	18580	18580	18580	18580	0
35	20241204	191700	818791250	18580	18580	18580	18580	0
36	20241204	191600	818791250	18580	18580	18580	18580	0
37	20241204	191500	818791250	18580	18580	18580	18580	0
38	20241204	191400	818791250	18580	18580	18580	18580	0
39	20241204	191300	818791250	18580	18580	18580	18580	0
40	20241204	191200	818791250	18580	18580	18580	18580	0
41	20241204	191100	818791250	18580	18580	18580	18580	0
42	20241204	191000	818791250	18580	18580	18580	18580	0
43	20241204	190900	818791250	18580	18580	18580	18580	0
44	20241204	190800	818791250	18580	18580	18580	18580	0
45	20241204	190700	818791250	18580	18580	18580	18580	0
46	20241204	190600	818791250	18580	18580	18580	18580	0
47	20241204	190500	818791250	18580	18580	18580	18580	0
48	20241204	190400	818791250	18580	18580	18580	18580	0
49	20241204	190300	818791250	18580	18580	18580	18580	0
50	20241204	190200	818791250	18580	18580	18580	18580	0
51	20241204	190100	818791250	18580	18580	18580	18580	0
52	20241204	190000	818791250	18580	18580	18580	18580	0
53	20241204	185900	818791250	18580	18580	18580	18580	0
54	20241204	185800	818791250	18580	18580	18580	18580	0
55	20241204	185700	818791250	18580	18580	18580	18580	0
56	20241204	185600	818791250	18580	18580	18580	18580	0
57	20241204	185500	818791250	18580	18580	18580	18580	0
58	20241204	185400	818791250	18580	18580	18580	18580	0
59	20241204	185300	818791250	18580	18580	18580	18580	0
60	20241204	185200	818791250	18580	18580	18580	18580	0
61	20241204	185100	818791250	18580	18580	18580	18580	0
62	20241204	185000	818791250	18580	18580	18580	18580	2479
63	20241204	184900	818791250	18580	18580	18580	18580	0
64	20241204	184800	818791250	18580	18580	18580	18580	0
65	20241204	184700	818791250	18580	18580	18580	18580	0
66	20241204	184600	818791250	18580	18580	18580	18580	0
67	20241204	184500	818791250	18580	18580	18580	18580	0
68	20241204	184400	818791250	18580	18580	18580	18580	0
69	20241204	184300	818791250	18580	18580	18580	18580	0
70	20241204	184200	818791250	18580	18580	18580	18580	0
71	20241204	184100	818791250	18580	18580	18580	18580	0
72	20241204	184000	818791250	18580	18580	18580	18580	0
73	20241204	183900	818791250	18580	18580	18580	18580	0
74	20241204	183800	818791250	18580	18580	18580	18580	0
75	20241204	183700	818791250	18580	18580	18580	18580	0
76	20241204	183600	818791250	18580	18580	18580	18580	0
77	20241204	183500	818791250	18580	18580	18580	18580	0
78	20241204	183400	818791250	18580	18580	18580	18580	0
79	20241204	183300	818791250	18580	18580	18580	18580	0
80	20241204	183200	818791250	18580	18580	18580	18580	0
81	20241204	183100	818791250	18580	18580	18580	18580	0
82	20241204	183000	818791250	18580	18580	18580	18580	0
83	20241204	182900	818791250	18580	18580	18580	18580	0
84	20241204	182800	818791250	18580	18580	18580	18580	0
85	20241204	182700	818791250	18580	18580	18580	18580	0
86	20241204	182600	818791250	18580	18580	18580	18580	0
87	20241204	182500	818791250	18580	18580	18580	18580	0
88	20241204	182400	818791250	18580	18580	18580	18580	0
89	20241204	182300	818791250	18580	18580	18580	18580	0
90	20241204	182200	818791250	18580	18580	18580	18580	0
91	20241204	182100	818791250	18580	18580	18580	18580	0
92	20241204	182000	818791250	18580	18580	18580	18580	2479
93	20241204	181900	818791250	18580	18580	18580	18580	0
94	20241204	181800	818791250	18580	18580	18580	18580	0
95	20241204	181700	818791250	18580	18580	18580	18580	0
96	20241204	181600	818791250	18580	18580	18580	18580	0
97	20241204	181500	818791250	18580	18580	18580	18580	0
98	20241204	181400	818791250	18580	18580	18580	18580	0
99	20241204	181300	818791250	18580	18580	18580	18580	0
100	20241204	181200	818791250	18580	18580	18580	18580	0
101	20241204	181100	818791250	18580	18580	18580	18580	0
102	20241204	181000	818791250	18580	18580	18580	18580	0
103	20241204	180900	818791250	18580	18580	18580	18580	0
104	20241204	180800	818791250	18580	18580	18580	18580	0
105	20241204	180700	818791250	18580	18580	18580	18580	0
106	20241204	180600	818791250	18580	18580	18580	18580	0
107	20241204	180500	818791250	18580	18580	18580	18580	0
108	20241204	180400	818791250	18580	18580	18580	18580	0
109	20241204	180300	818791250	18580	18580	18580	18580	0
110	20241204	180200	818791250	18580	18580	18580	18580	0
111	20241204	180100	818791250	18580	18580	18580	18580	0
112	20241204	180000	818791250	18580	18580	18580	18580	0
113	20241204	175900	818791250	18580	18580	18580	18580	0
114	20241204	175800	818791250	18580	18580	18580	18580	0
115	20241204	175700	818791250	18580	18580	18580	18580	0
116	20241204	175600	818791250	18580	18580	18580	18580	0
117	20241204	175500	818791250	18580	18580	18580	18580	0
118	20241204	175400	818791250	18580	18580	18580	18580	0
119	20241204	175300	818791250	18580	18580	18580	18580	0
120	20241204	175200	818791250	18580	18580	18580	18580	0
121	20241204	175100	818791250	18580	18580	18580	18580	0
122	20241204	175000	818791250	18580	18580	18580	18580	2479
123	20241204	174900	818791250	18580	18580	18580	18580	0
124	20241204	174800	818791250	18580	18580	18580	18580	0
125	20241204	174700	818791250	18580	18580	18580	18580	0
126	20241204	174600	818791250	18580	18580	18580	18580	0
127	20241204	174500	818791250	18580	18580	18580	18580	0
128	20241204	174400	818791250	18580	18580	18580	18580	0
129	20241204	174300	818791250	18580	18580	18580	18580	0
130	20241204	174200	818791250	18580	18580	18580	18580	0
131	20241204	174100	818791250	18580	18580	18580	18580	0
132	20241204	174000	818791250	18580	18580	18580	18580	0
133	20241204	173900	818791250	18580	18580	18580	18580	0
134	20241204	173800	818791250	18580	18580	18580	18580	0
135	20241204	173700	818791250	18580	18580	18580	18580	0
136	20241204	173600	818791250	18580	18580	18580	18580	0
137	20241204	173500	818791250	18580	18580	18580	18580	0
138	20241204	173400	818791250	18580	18580	18580	18580	0
139	20241204	173300	818791250	18580	18580	18580	18580	0
140	20241204	173200	818791250	18580	18580	18580	18580	0
141	20241204	173100	818791250	18580	18580	18580	18580	0
142	20241204	173000	818791250	18580	18580	18580	18580	0
143	20241204	172900	818791250	18580	18580	18580	18580	0
144	20241204	172800	818791250	18580	18580	18580	18580	0
145	20241204	172700	818791250	18580	18580	18580	18580	0
146	20241204	172600	818791250	18580	18580	18580	18580	0
147	20241204	172500	818791250	18580	18580	18580	18580	0
148	20241204	172400	818791250	18580	18580	18580	18580	0
149	20241204	172300	818791250	18580	18580	18580	18580	0
150	20241204	172200	818791250	18580	18580	18580	18580	0
151	20241204	172100	818791250	18580	18580	18580	18580	0
152	20241204	172000	818791250	18580	18580	18580	18580	2479
153	20241204	171900	818791250	18580	18580	18580	18580	0
154	20241204	171800	818791250	18580	18580	18580	18580	0
155	20241204	171700	818791250	18580	18580	18580	18580	0
156	20241204	171600	818791250	18580	18580	18580	18580	0
157	20241204	171500	818791250	18580	18580	18580	18580	0
158	20241204	171400	818791250	18580	18580	18580	18580	0
159	20241204	171300	818791250	18580	18580	18580	18580	0
160	20241204	171200	818791250	18580	18580	18580	18580	0
161	20241204	171100	818791250	18580	18580	18580	18580	0
162	20241204	171000	818791250	18580	18580	18580	18580	0
163	20241204	170900	818791250	18580	18580	18580	18580	0
164	20241204	170800	818791250	18580	18580	18580	18580	0
165	20241204	170700	818791250	18580	18580	18580	18580	0
166	20241204	170600	818791250	18580	18580	18580	18580	0
167	20241204	170500	818791250	18580	18580	18580	18580	0
168	20241204	170400	818791250	18580	18580	18580	18580	0
169	20241204	170300	818791250	18580	18580	18580	18580	0
170	20241204	170200	818791250	18580	18580	18580	18580	0
171	20241204	170100	818791250	18580	18580	18580	18580	0
172	20241204	170000	818791250	18580	18580	18580	18580	0
173	20241204	165900	818791250	18580	18580	18580	18580	0
174	20241204	165800	818791250	18580	18580	18580	18580	0
175	20241204	165700	818791250	18580	18580	18580	18580	0
176	20241204	165600	818791250	18580	18580	18580	18580	0
177	20241204	165500	818791250	18580	18580	18580	18580	0
178	20241204	165400	818791250	18580	18580	18580	18580	0
179	20241204	165300	818791250	18580	18580	18580	18580	0
180	20241204	165200	818791250	18580	18580	18580	18580	0
181	20241204	165100	818791250	18580	18580	18580	18580	0
182	20241204	165000	818791250	18580	18580	18580	18580	2479
183	20241204	164900	818791250	18580	18580	18580	18580	0
184	20241204	164800	818791250	18580	18580	18580	18580	0
185	20241204	164700	818791250	18580	18580	18580	18580	0
186	20241204	164600	818791250	18580	18580	18580	18580	0
187	20241204	164500	818791250	18580	18580	18580	18580	0
188	20241204	164400	818791250	18580	18580	18580	18580	0
189	20241204	164300	818791250	18580	18580	18580	18580	0
190	20241204	164200	818791250	18580	18580	18580	18580	0
191	20241204	164100	818791250	18580	18580	18580	18580	0
192	20241204	164000	818791250	18580	18580	18580	18580	0
193	20241204	163900	818791250	18580	18580	18580	18580	0
194	20241204	163800	818791250	18580	18580	18580	18580	0
195	20241204	163700	818791250	18580	18580	18580	18580	0
196	20241204	163600	818791250	18580	18580	18580	18580	0
197	20241204	163500	818791250	18580	18580	18580	18580	0
198	20241204	163400	818791250	18580	18580	18580	18580	0
199	20241204	163300	818791250	18580	18580	18580	18580	0
200	20241204	163200	818791250	18580	18580	18580	18580	0
201	20241204	163100	818791250	18580	18580	18580	18580	0
202	20241204	163000	818791250	18580	18580	18580	18580	0
203	20241204	162900	818791250	18580	18580	18580	18580	0
204	20241204	162800	818791250	18580	18580	18580	18580	0
205	20241204	162700	818791250	18580	18580	18580	18580	0
206	20241204	162600	818791250	18580	18580	18580	18580	0
207	20241204	162500	818791250	18580	18580	18580	18580	0
208	20241204	162400	818791250	18580	18580	18580	18580	0
209	20241204	162300	818791250	18580	18580	18580	18580	0
210	20241204	162200	818791250	18580	18580	18580	18580	0
211	20241204	162100	818791250	18580	18580	18580	18580	0
212	20241204	162000	818791250	18580	18580	18580	18580	2479
213	20241204	161900	818791250	18580	18580	18580	18580	0
214	20241204	161800	818791250	18580	18580	18580	18580	0
215	20241204	161700	818791250	18580	18580	18580	18580	0
216	20241204	161600	818791250	18580	18580	18580	18580	0
217	20241204	161500	818791250	18580	18580	18580	18580	0
218	20241204	161400	818791250	18580	18580	18580	18580	0
219	20241204	161300	818791250	18580	18580	18580	18580	0
220	20241204	161200	818791250	18580	18580	18580	18580	0
221	20241204	161100	818791250	18580	18580	18580	18580	0
222	20241204	161000	818791250	18580	18580	18580	18580	0
223	20241204	160900	818791250	18580	18580	18580	18580	0
224	20241204	160800	818791250	18580	18580	18580	18580	0
225	20241204	160700	818791250	18580	18580	18580	18580	0
226	20241204	160600	818791250	18580	18580	18580	18580	0
227	20241204	160500	818791250	18580	18580	18580	18580	0
228	20241204	160400	818791250	18580	18580	18580	18580	0
229	20241204	160300	818791250	18580	18580	18580	18580	0
230	20241204	160200	818791250	18580	18580	18580	18580	0
231	20241204	160100	818791250	18580	18580	18580	18580	0
232	20241204	160000	818791250	18580	18580	18580	18580	0
233	20241204	155900	818791250	18580	18580	18580	18580	0
234	20241204	155800	818791250	18580	18580	18580	18580	0
235	20241204	155700	818791250	18580	18580	18580	18580	0
236	20241204	155600	818791250	18580	18580	18580	18580	0
237	20241204	155500	818791250	18580	18580	18580	18580	0
238	20241204	155400	818791250	18580	18580	18580	18580	0
239	20241204	155300	818791250	18580	18580	18580	18580	0
240	20241204	155200	818791250	18580	18580	18580	18580	0
241	20241204	155100	818791250	18580	18580	18580	18580	0
242	20241204	155000	818791250	18580	18580	18580	18580	2479
243	20241204	154900	818791250	18580	18580	18580	18580	0
244	20241204	154800	818791250	18580	18580	18580	18580	0
245	20241204	154700	818791250	18580	18580	18580	18580	0
246	20241204	154600	818791250	18580	18580	18580	18580	0
247	20241204	154500	818791250	18580	18580	18580	18580	0
248	20241204	154400	818791250	18580	18580	18580	18580	0
249	20241204	154300	818791250	18580	18580	18580	18580	0
250	20241204	154200	818791250	18580	18580	18580	18580	0
251	20241204	154100	818791250	18580	18580	18580	18580	0
252	20241204	154000	818791250	18580	18580	18580	18580	0
253	20241204	153900	818791250	18580	18580	18580	18580	0
254	20241204	153800	818791250	18580	18580	18580	18580	0
255	20241204	153700	818791250	18580	18580	18580	18580	0
256	20241204	153600	818791250	18580	18580	18580	18580	0
257	20241204	153500	818791250	18580	18580	18580	18580	0
258	20241204	153400	818791250	18580	18580	18580	18580	0
259	20241204	153300	818791250	18580	18580	18580	18580	0
260	20241204	153200	818791250	18580	18580	18580	18580	0
261	20241204	153100	818791250	18580	18580	18580	18580	0
262	20241204	153000	818791250	18580	18580	18580	18580	2479
263	20241204	152900	772731430	18660	18660	18660	18660	0
264	20241204	152800	772731430	18660	18660	18660	18660	0
265	20241204	152700	772731430	18660	18660	18660	18660	0
266	20241204	152600	772731430	18660	18660	18660	18660	0
267	20241204	152500	772731430	18660	18660	18660	18660	0
268	20241204	152400	772731430	18660	18660	18660	18660	0
269	20241204	152300	772731430	18660	18660	18660	18660	0
270	20241204	152200	772731430	18660	18660	18660	18660	0
271	20241204	152100	772731430	18660	18660	18660	18660	0
272	20241204	152000	772731430	18660	18660	18660	18660	0
273	20241204	151900	772731430	18660	18670	18670	18600	817
274	20241204	151800	757490360	18670	18670	18670	18670	0
275	20241204	151700	757490360	18670	18680	18680	18670	44
276	20241204	151600	756668850	18670	18670	18680	18670	136
277	20241204	151500	754128800	18680	18670	18680	18670	54
278	20241204	151400	753120520	18680	18680	18680	18680	39
279	20241204	151300	752392000	18680	18680	18680	18680	0
280	20241204	151200	752392000	18680	18680	18680	18680	1
281	20241204	151100	752373320	18680	18670	18680	18670	148
282	20241204	151000	749609110	18680	18670	18680	18670	55
283	20241204	150900	748582170	18680	18680	18680	18680	1
284	20241204	150800	748563490	18680	18680	18680	18680	1
285	20241204	150700	748544810	18670	18670	18670	18670	75
286	20241204	150600	747144560	18680	18680	18680	18680	0
287	20241204	150500	747144560	18680	18680	18680	18680	10
288	20241204	150400	746957760	18670	18670	18680	18670	91
289	20241204	150300	745258760	18680	18680	18680	18680	22
290	20241204	150200	744847800	18670	18670	18670	18670	0
291	20241204	150100	744847800	18670	18670	18670	18670	1
292	20241204	150000	744829130	18680	18680	18680	18680	105
293	20241204	145900	742867730	18670	18670	18670	18670	1
294	20241204	145800	742849060	18680	18690	18690	18680	145
295	20241204	145700	740140300	18690	18690	18690	18680	28
296	20241204	145600	739617230	18680	18690	18690	18680	7
297	20241204	145500	739486410	18680	18690	18690	18680	46
298	20241204	145400	738627120	18680	18690	18690	18680	60
299	20241204	145300	737506140	18680	18680	18680	18680	1
300	20241204	145200	737487460	18690	18680	18690	18670	168
301	20241204	145100	734349640	18670	18670	18670	18670	1
302	20241204	145000	734330970	18680	18680	18680	18680	1
303	20241204	144900	734312290	18680	18680	18680	18680	6
304	20241204	144800	734200210	18680	18680	18680	18670	52
305	20241204	144700	733229280	18680	18670	18680	18670	4
306	20241204	144600	733154580	18670	18670	18670	18670	47
307	20241204	144500	732277090	18670	18670	18680	18670	14
308	20241204	144400	732015590	18670	18680	18690	18670	679
309	20241204	144300	719336220	18680	18690	18690	18680	2
310	20241204	144200	719298850	18680	18690	18690	18680	47
311	20241204	144100	718420840	18680	18680	18680	18680	30
312	20241204	144000	717860440	18680	18680	18690	18680	3
313	20241204	143900	717804390	18690	18690	18690	18690	58
314	20241204	143800	716720370	18690	18680	18690	18680	49
315	20241204	143700	715805020	18680	18690	18690	18680	195
316	20241204	143600	712162410	18680	18680	18680	18680	93
317	20241204	143500	710425170	18690	18680	18690	18680	14
318	20241204	143400	710163530	18690	18690	18690	18690	1
319	20241204	143300	710144840	18690	18690	18690	18690	1
320	20241204	143200	710126150	18690	18680	18690	18680	3
321	20241204	143100	710070090	18690	18690	18690	18690	8
322	20241204	143000	709920570	18690	18680	18690	18680	24
323	20241204	142900	709472240	18690	18680	18690	18680	44
324	20241204	142800	708649890	18700	18710	18710	18700	9
325	20241204	142700	708481540	18700	18680	18720	18660	253
326	20241204	142600	703750110	18660	18650	18660	18650	172
327	20241204	142500	700541880	18650	18630	18650	18630	68
328	20241204	142400	699274430	18630	18630	18640	18630	3
329	20241204	142300	699218530	18630	18630	18640	18630	122
330	20241204	142200	696945660	18630	18630	18630	18630	142
331	20241204	142100	694300200	18630	18640	18640	18630	2
332	20241204	142000	694262930	18640	18640	18640	18640	1
333	20241204	141900	694244290	18640	18630	18640	18620	64
334	20241204	141800	693052370	18630	18610	18630	18610	68
335	20241204	141700	691786540	18610	18600	18610	18600	112
336	20241204	141600	689703000	18590	18590	18600	18590	36
337	20241204	141500	689033640	18600	18600	18600	18590	38
338	20241204	141400	688326910	18590	18600	18600	18590	41
339	20241204	141300	687564320	18590	18590	18600	18590	19
340	20241204	141200	687211080	18600	18600	18600	18600	41
341	20241204	141100	686448480	18600	18610	18610	18600	19
342	20241204	141000	686095050	18610	18610	18610	18610	0
343	20241204	140900	686095050	18610	18620	18620	18610	257
344	20241204	140800	681312080	18620	18610	18620	18610	11
345	20241204	140700	681107350	18610	18610	18610	18610	70
346	20241204	140600	679804650	18610	18600	18610	18600	82
347	20241204	140500	678278700	18600	18600	18610	18600	10
348	20241204	140400	678092690	18600	18600	18600	18600	15
349	20241204	140300	677813690	18600	18580	18600	18580	420
350	20241204	140200	670003970	18580	18580	18580	18580	2
351	20241204	140100	669966810	18580	18570	18580	18560	280
352	20241204	140000	664765140	18570	18580	18580	18560	212
353	20241204	135900	660826390	18560	18600	18600	18560	47
354	20241204	135800	659953600	18580	18580	18580	18560	2002
355	20241204	135700	622791020	18550	18600	18600	18550	3060
356	20241204	135600	565934170	18610	18600	18610	18600	18
357	20241204	135500	565599340	18600	18600	18600	18600	8
358	20241204	135400	565450540	18610	18600	18610	18600	9
359	20241204	135300	565283130	18610	18600	18610	18600	17
360	20241204	135200	564966920	18600	18600	18600	18600	15
361	20241204	135100	564687920	18610	18610	18610	18610	1
362	20241204	135000	564669310	18610	18610	18610	18600	66
363	20241204	134900	563441130	18600	18620	18620	18600	334
364	20241204	134800	557225020	18620	18620	18620	18610	188
365	20241204	134700	553724560	18620	18620	18620	18620	16
366	20241204	134600	553426640	18630	18630	18630	18620	34
367	20241204	134500	552793440	18630	18620	18630	18620	17
368	20241204	134400	552476890	18620	18620	18630	18620	26
369	20241204	134300	551992760	18620	18630	18630	18620	8
370	20241204	134200	551843790	18620	18630	18630	18620	36
371	20241204	134100	551173460	18620	18630	18630	18620	13
372	20241204	134000	550931360	18630	18630	18630	18630	2
373	20241204	133900	550894100	18630	18620	18630	18620	17
374	20241204	133800	550577550	18620	18630	18630	18620	19
375	20241204	133700	550223750	18620	18640	18640	18620	155
376	20241204	133600	547336290	18630	18630	18630	18630	8
377	20241204	133500	547187250	18640	18650	18650	18640	21
378	20241204	133400	546795800	18650	18640	18650	18640	10
379	20241204	133300	546609380	18650	18650	18660	18640	42
380	20241204	133200	545826080	18660	18670	18670	18660	14
381	20241204	133100	545564820	18660	18670	18670	18660	11
382	20241204	133000	545359500	18680	18680	18680	18680	1
383	20241204	132900	545340820	18680	18660	18680	18660	11
384	20241204	132800	545135500	18660	18660	18660	18660	20
385	20241204	132700	544762300	18650	18640	18650	18640	166
386	20241204	132600	541667560	18640	18670	18670	18640	978
387	20241204	132500	523423340	18670	18670	18680	18670	11
388	20241204	132400	523217950	18670	18680	18690	18670	338
389	20241204	132300	516905230	18680	18680	18690	18680	35
390	20241204	132200	516251370	18690	18710	18710	18690	21
391	20241204	132100	515858760	18710	18700	18710	18700	80
392	20241204	132000	514362420	18700	18710	18710	18700	3
393	20241204	131900	514306310	18710	18700	18710	18700	86
394	20241204	131800	512698100	18710	18710	18710	18710	0
395	20241204	131700	512698100	18710	18710	18710	18700	7
396	20241204	131600	512567140	18700	18700	18700	18700	0
397	20241204	131500	512567140	18700	18710	18710	18700	99
398	20241204	131400	510714860	18720	18720	18720	18720	0
399	20241204	131300	510714860	18720	18720	18720	18720	1
400	20241204	131200	510696140	18720	18720	18720	18710	3
401	20241204	131100	510639990	18720	18720	18720	18720	1
402	20241204	131000	510621270	18720	18720	18720	18720	3
403	20241204	130900	510565110	18710	18710	18710	18710	41
404	20241204	130800	509798000	18700	18690	18710	18690	158
405	20241204	130700	506843450	18690	18680	18690	18680	11
406	20241204	130600	506637870	18690	18690	18690	18690	0
407	20241204	130500	506637870	18690	18720	18720	18690	54
408	20241204	130400	505628440	18720	18710	18720	18710	2
409	20241204	130300	505591010	18710	18730	18730	18710	437
410	20241204	130200	497409840	18740	18740	18740	18730	47
411	20241204	130100	496529490	18750	18780	18780	18750	233
412	20241204	130000	492160620	18770	18750	18770	18750	5
413	20241204	125900	492066850	18750	18740	18750	18740	2
414	20241204	125800	492029360	18740	18740	18740	18740	22
415	20241204	125700	491617080	18740	18740	18740	18740	0
416	20241204	125600	491617080	18740	18740	18740	18720	4
417	20241204	125500	491542140	18740	18740	18740	18740	2
418	20241204	125400	491504660	18740	18740	18740	18740	0
419	20241204	125300	491504660	18740	18730	18750	18730	87
420	20241204	125200	489874360	18730	18690	18730	18690	112
421	20241204	125100	487780630	18690	18680	18690	18680	2
422	20241204	125000	487743260	18690	18690	18690	18690	246
423	20241204	124900	483145520	18690	18690	18690	18690	4
424	20241204	124800	483070760	18690	18690	18690	18680	11
425	20241204	124700	482865240	18690	18690	18690	18690	2
426	20241204	124600	482827860	18690	18690	18690	18690	5
427	20241204	124500	482734410	18680	18690	18690	18680	2
428	20241204	124400	482697040	18690	18690	18690	18690	55
429	20241204	124300	481669090	18690	18680	18690	18680	2
430	20241204	124200	481631720	18690	18690	18690	18690	1
431	20241204	124100	481613030	18690	18670	18690	18670	32
432	20241204	124000	481015360	18670	18690	18690	18670	241
433	20241204	123900	476515140	18690	18690	18690	18690	2
434	20241204	123800	476477760	18690	18680	18690	18680	1068
435	20241204	123700	456526490	18670	18680	18680	18670	716
436	20241204	123600	443151620	18680	18680	18680	18680	6
437	20241204	123500	443039540	18670	18670	18670	18670	1
438	20241204	123400	443020870	18680	18690	18690	18680	368
439	20241204	123300	436146560	18690	18700	18700	18690	57
440	20241204	123200	435081200	18700	18700	18700	18690	431
441	20241204	123100	427021510	18700	18700	18700	18700	0
442	20241204	123000	427021510	18700	18700	18700	18700	4
443	20241204	122900	426946710	18700	18710	18710	18690	693
444	20241204	122800	413987900	18710	18710	18710	18710	3
445	20241204	122700	413931770	18710	18700	18710	18700	2
446	20241204	122600	413894360	18710	18720	18720	18710	3
447	20241204	122500	413838210	18720	18710	18720	18710	2
448	20241204	122400	413800780	18710	18710	18710	18710	2
449	20241204	122300	413763360	18720	18720	18720	18720	13
450	20241204	122200	413520000	18720	18730	18730	18720	80
451	20241204	122100	412022390	18720	18720	18720	18720	1
452	20241204	122000	412003670	18730	18730	18730	18720	3
453	20241204	121900	411947490	18730	18720	18730	18720	5
454	20241204	121800	411853850	18730	18720	18730	18720	4
455	20241204	121700	411778940	18730	18730	18730	18730	2
456	20241204	121600	411741480	18730	18730	18730	18720	5
457	20241204	121500	411647840	18730	18730	18730	18730	17
458	20241204	121400	411329430	18730	18730	18730	18730	3
459	20241204	121300	411273240	18720	18730	18730	18720	2
460	20241204	121200	411235790	18730	18730	18730	18730	1
461	20241204	121100	411217060	18730	18710	18730	18710	3
462	20241204	121000	411160890	18710	18720	18720	18710	100
463	20241204	120900	409289880	18710	18730	18730	18710	106
464	20241204	120800	407306440	18730	18720	18730	18720	3
465	20241204	120700	407250260	18730	18730	18730	18730	2
466	20241204	120600	407212800	18720	18730	18730	18720	6
467	20241204	120500	407100430	18720	18730	18730	18720	2
468	20241204	120400	407062980	18730	18730	18730	18730	2
469	20241204	120300	407025520	18730	18730	18730	18720	5
470	20241204	120200	406931880	18730	18730	18730	18730	1
471	20241204	120100	406913150	18730	18730	18730	18730	104
472	20241204	120000	404965230	18740	18740	18740	18730	5
473	20241204	115900	404871540	18740	18740	18740	18740	3
474	20241204	115800	404815320	18740	18740	18740	18740	3
475	20241204	115700	404759100	18730	18740	18740	18730	4
476	20241204	115600	404684150	18730	18730	18730	18730	3
477	20241204	115500	404627960	18710	18710	18720	18710	3
478	20241204	115400	404571820	18730	18720	18730	18720	3
479	20241204	115300	404515640	18710	18730	18730	18710	4
480	20241204	115200	404440780	18730	18730	18730	18720	5
481	20241204	115100	404347150	18730	18730	18730	18730	1
482	20241204	115000	404328420	18730	18740	18740	18720	40
483	20241204	114900	403579220	18720	18730	18740	18720	4
484	20241204	114800	403504300	18710	18710	18710	18710	39
485	20241204	114700	402774610	18710	18700	18710	18700	23
486	20241204	114600	402344290	18710	18720	18720	18710	687
487	20241204	114500	389487670	18720	18720	18720	18720	0
488	20241204	114400	389487670	18720	18730	18730	18720	2
489	20241204	114300	389450220	18730	18730	18730	18720	45
490	20241204	114200	388607790	18730	18730	18730	18730	4
491	20241204	114100	388532870	18720	18730	18730	18720	2
492	20241204	114000	388495420	18720	18730	18730	18720	12
493	20241204	113900	388270760	18730	18720	18730	18720	2
494	20241204	113800	388233310	18730	18740	18740	18730	8
495	20241204	113700	388083440	18740	18750	18750	18740	257
496	20241204	113600	383267210	18760	18760	18760	18750	6
497	20241204	113500	383154660	18760	18760	18760	18760	2
498	20241204	113400	383117140	18750	18730	18750	18730	72
499	20241204	113300	381768540	18730	18720	18730	18720	101
500	20241204	113200	379876820	18720	18730	18730	18720	45
501	20241204	113100	379034030	18730	18720	18730	18720	2
502	20241204	113000	378996580	18730	18730	18730	18730	3
503	20241204	112900	378940390	18730	18730	18730	18730	2
504	20241204	112800	378902930	18730	18730	18730	18720	4
505	20241204	112700	378828020	18740	18760	18760	18740	302
506	20241204	112600	373165510	18760	18760	18760	18760	3
507	20241204	112500	373109230	18750	18760	18760	18750	2
508	20241204	112400	373071720	18760	18760	18760	18760	3
509	20241204	112300	373015440	18750	18750	18750	18750	1
510	20241204	112200	372996690	18760	18760	18760	18760	3
511	20241204	112100	372940410	18760	18760	18760	18760	2
512	20241204	112000	372902890	18750	18750	18790	18750	326
513	20241204	111900	366789260	18750	18730	18750	18730	32
514	20241204	111800	366189850	18730	18720	18730	18720	40
515	20241204	111700	365440690	18730	18740	18740	18730	224
516	20241204	111600	361242950	18750	18750	18750	18750	11
517	20241204	111500	361036700	18750	18740	18750	18740	3
518	20241204	111400	360980460	18750	18750	18750	18750	2
519	20241204	111300	360942960	18750	18750	18750	18750	57
520	20241204	111200	359874210	18750	18750	18750	18740	12
521	20241204	111100	359649310	18740	18740	18740	18740	6
522	20241204	111000	359536870	18750	18750	18750	18750	3
523	20241204	110900	359480620	18750	18750	18750	18740	6
524	20241204	110800	359368140	18750	18750	18750	18750	2
525	20241204	110700	359330640	18750	18740	18750	18740	51
526	20241204	110600	358374400	18730	18740	18750	18720	1300
527	20241204	110500	334023120	18750	18750	18750	18750	4
528	20241204	110400	333948120	18750	18750	18750	18750	1
529	20241204	110300	333929370	18750	18750	18750	18750	29
530	20241204	110200	333385620	18750	18750	18750	18750	4
531	20241204	110100	333310620	18750	18750	18750	18750	9
532	20241204	110000	333141870	18740	18750	18750	18740	9
533	20241204	105900	332973160	18750	18740	18750	18740	46
534	20241204	105800	332111110	18740	18740	18740	18740	159
535	20241204	105700	329131450	18730	18740	18740	18730	252
536	20241204	105600	324411480	18740	18740	18740	18740	0
537	20241204	105500	324411480	18740	18740	18740	18740	1
538	20241204	105400	324392740	18730	18730	18740	18730	131
539	20241204	105300	321939100	18740	18740	18740	18740	1
540	20241204	105200	321920360	18740	18740	18740	18740	1
541	20241204	105100	321901620	18740	18730	18740	18730	271
542	20241204	105000	316823390	18740	18740	18740	18740	0
543	20241204	104900	316823390	18740	18740	18740	18730	73
544	20241204	104800	315455670	18730	18730	18730	18730	0
545	20241204	104700	315455670	18730	18730	18730	18730	63
546	20241204	104600	314275680	18740	18780	18780	18730	695
547	20241204	104500	301244040	18790	18760	18790	18760	37
548	20241204	104400	300549840	18760	18760	18760	18760	33
549	20241204	104300	299930760	18760	18760	18760	18760	8
550	20241204	104200	299780680	18760	18760	18760	18760	2
551	20241204	104100	299743160	18760	18750	18760	18750	55
552	20241204	104000	298711410	18760	18760	18760	18760	4
553	20241204	103900	298636370	18760	18760	18760	18760	6
554	20241204	103800	298523810	18750	18750	18750	18750	0
555	20241204	103700	298523810	18750	18750	18750	18750	5
556	20241204	103600	298430060	18760	18760	18760	18760	1
557	20241204	103500	298411300	18760	18760	18760	18760	1
558	20241204	103400	298392540	18760	18760	18760	18760	0
559	20241204	103300	298392540	18760	18760	18760	18760	0
560	20241204	103200	298392540	18760	18750	18760	18750	5
561	20241204	103100	298298750	18760	18760	18760	18760	50
562	20241204	103000	297360750	18760	18770	18770	18750	59
563	20241204	102900	296253800	18770	18800	18800	18770	86
564	20241204	102800	294638090	18800	18800	18800	18800	1
565	20241204	102700	294619290	18790	18790	18790	18790	0
566	20241204	102600	294619290	18790	18790	18790	18790	0
567	20241204	102500	294619290	18790	18780	18790	18780	5
568	20241204	102400	294525360	18780	18780	18780	18780	1
569	20241204	102300	294506580	18780	18780	18780	18780	1
570	20241204	102200	294487800	18780	18780	18780	18780	1
571	20241204	102100	294469020	18770	18770	18770	18770	0
572	20241204	102000	294469020	18770	18750	18770	18750	6
573	20241204	101900	294356470	18750	18740	18750	18740	168
574	20241204	101800	291207590	18740	18740	18740	18740	0
575	20241204	101700	291207590	18740	18740	18740	18740	1
576	20241204	101600	291188850	18750	18760	18760	18730	150
577	20241204	101500	288377580	18760	18750	18760	18750	34
578	20241204	101400	287740070	18770	18760	18770	18760	11
579	20241204	101300	287533620	18780	18780	18780	18780	0
580	20241204	101200	287533620	18780	18760	18780	18740	155
581	20241204	101100	284628790	18750	18750	18750	18750	2
582	20241204	101000	284591290	18770	18770	18770	18770	549
583	20241204	100900	274286560	18780	18780	18780	18780	5
584	20241204	100800	274192660	18780	18780	18780	18780	8
585	20241204	100700	274042420	18780	18870	18870	18780	174
586	20241204	100600	270767630	18870	18830	18870	18830	10
587	20241204	100500	270579210	18830	18830	18830	18830	1
588	20241204	100400	270560380	18780	18780	18780	18780	141
589	20241204	100300	267912400	18770	18760	18830	18760	46
590	20241204	100200	267048440	18750	18750	18780	18740	910
591	20241204	100100	249974770	18770	18750	18770	18740	1066
592	20241204	100000	229989530	18740	18740	18740	18740	1
593	20241204	095900	229970790	18750	18750	18750	18750	1
594	20241204	095800	229952040	18750	18750	18750	18750	60
595	20241204	095700	228827040	18750	18750	18750	18750	0
596	20241204	095600	228827040	18750	18750	18750	18750	4
597	20241204	095500	228752040	18750	18740	18750	18740	14
598	20241204	095400	228489620	18740	18740	18740	18740	33
599	20241204	095300	227871200	18750	18760	18760	18750	243
600	20241204	095200	223313620	18760	18760	18760	18760	2
601	20241204	095100	223276100	18750	18760	18760	18750	62
602	20241204	095000	222113590	18750	18750	18750	18750	3
603	20241204	094900	222057340	18740	18740	18750	18740	9
604	20241204	094800	221888640	18740	18740	18740	18740	5
605	20241204	094700	221794940	18740	18730	18740	18730	11
606	20241204	094600	221588900	18730	18710	18790	18710	674
607	20241204	094500	208971610	18710	18700	18760	18700	703
608	20241204	094400	195809920	18700	18710	18710	18700	21
609	20241204	094300	195417210	18720	18740	18740	18700	528
610	20241204	094200	185536030	18740	18740	18750	18740	47
611	20241204	094100	184655240	18740	18770	18770	18740	152
612	20241204	094000	181804410	18770	18770	18770	18770	1
613	20241204	093900	181785640	18760	18790	18790	18750	1077
614	20241204	093800	161588470	18790	18810	18810	18790	201
615	20241204	093700	157810670	18810	18820	18820	18810	3
616	20241204	093600	157754220	18820	18820	18820	18820	0
617	20241204	093500	157754220	18820	18820	18820	18820	503
618	20241204	093400	148287760	18820	18820	18820	18820	129
619	20241204	093300	145859980	18830	18830	18830	18830	31
620	20241204	093200	145276250	18830	18830	18830	18830	86
621	20241204	093100	143656870	18830	18830	18830	18830	32
622	20241204	093000	143054310	18840	18840	18840	18840	1
623	20241204	092900	143035470	18830	18840	18840	18830	33
624	20241204	092800	142413860	18840	18840	18850	18840	223
625	20241204	092700	138212530	18850	18840	18850	18840	2
626	20241204	092600	138174840	18850	18850	18850	18850	27
627	20241204	092500	137665890	18850	18860	18860	18850	7
628	20241204	092400	137533930	18870	18870	18870	18870	20
629	20241204	092300	137156530	18890	18940	18940	18890	22
630	20241204	092200	136740900	18830	18950	18950	18820	39
631	20241204	092100	136006450	18830	18830	18830	18830	0
632	20241204	092000	136006450	18830	18800	18830	18800	485
633	20241204	091900	126887520	18800	18830	18830	18800	816
634	20241204	091800	111541080	18830	18830	18840	18830	181
635	20241204	091700	108132840	18830	18830	18830	18830	22
636	20241204	091600	107718580	18820	18870	18870	18820	721
637	20241204	091500	94124030	18870	18870	18870	18870	3
638	20241204	091400	94067420	18860	18880	18880	18860	56
639	20241204	091300	93010490	18880	18890	18890	18880	44
640	20241204	091200	92179710	18890	18890	18890	18890	11
641	20241204	091100	91971920	18890	18960	18960	18860	186
642	20241204	091000	88459400	18880	18900	18940	18870	692
643	20241204	090900	75376170	18930	18930	18930	18930	24
644	20241204	090800	74921850	18900	18900	18900	18900	54
645	20241204	090700	73901250	18900	18890	18900	18890	28
646	20241204	090600	73372320	18860	18860	18860	18860	0
647	20241204	090500	73372320	18860	18890	18900	18860	394
648	20241204	090400	65933140	18890	18860	18890	18860	112
649	20241204	090300	63818060	18860	18880	18880	18820	153
650	20241204	090200	60933580	18830	18760	18880	18760	279
651	20241204	090100	55675810	18780	18820	18890	18750	450
652	20241204	090000	47217640	18820	19100	19100	18820	2477