KissMeData/079960/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195600	237223870	18950	18950	18950	18950	1478
3	20241202	195500	237223870	18950	18950	18950	18950	0
4	20241202	195400	237223870	18950	18950	18950	18950	0
5	20241202	195300	237223870	18950	18950	18950	18950	0
6	20241202	195200	237223870	18950	18950	18950	18950	0
7	20241202	195100	237223870	18950	18950	18950	18950	0
8	20241202	195000	237223870	18950	18950	18950	18950	0
9	20241202	194900	237223870	18950	18950	18950	18950	0
10	20241202	194800	237223870	18950	18950	18950	18950	0
11	20241202	194700	237223870	18950	18950	18950	18950	0
12	20241202	194600	237223870	18950	18950	18950	18950	0
13	20241202	194500	237223870	18950	18950	18950	18950	0
14	20241202	194400	237223870	18950	18950	18950	18950	0
15	20241202	194300	237223870	18950	18950	18950	18950	0
16	20241202	194200	237223870	18950	18950	18950	18950	0
17	20241202	194100	237223870	18950	18950	18950	18950	0
18	20241202	194000	237223870	18950	18950	18950	18950	0
19	20241202	193900	237223870	18950	18950	18950	18950	0
20	20241202	193800	237223870	18950	18950	18950	18950	0
21	20241202	193700	237223870	18950	18950	18950	18950	0
22	20241202	193600	237223870	18950	18950	18950	18950	0
23	20241202	193500	237223870	18950	18950	18950	18950	0
24	20241202	193400	237223870	18950	18950	18950	18950	0
25	20241202	193300	237223870	18950	18950	18950	18950	0
26	20241202	193200	237223870	18950	18950	18950	18950	0
27	20241202	193100	237223870	18950	18950	18950	18950	0
28	20241202	193000	237223870	18950	18950	18950	18950	0
29	20241202	192900	237223870	18950	18950	18950	18950	0
30	20241202	192800	237223870	18950	18950	18950	18950	0
31	20241202	192700	237223870	18950	18950	18950	18950	0
32	20241202	192600	237223870	18950	18950	18950	18950	1478
33	20241202	192500	237223870	18950	18950	18950	18950	0
34	20241202	192400	237223870	18950	18950	18950	18950	0
35	20241202	192300	237223870	18950	18950	18950	18950	0
36	20241202	192200	237223870	18950	18950	18950	18950	0
37	20241202	192100	237223870	18950	18950	18950	18950	0
38	20241202	192000	237223870	18950	18950	18950	18950	0
39	20241202	191900	237223870	18950	18950	18950	18950	0
40	20241202	191800	237223870	18950	18950	18950	18950	0
41	20241202	191700	237223870	18950	18950	18950	18950	0
42	20241202	191600	237223870	18950	18950	18950	18950	0
43	20241202	191500	237223870	18950	18950	18950	18950	0
44	20241202	191400	237223870	18950	18950	18950	18950	0
45	20241202	191300	237223870	18950	18950	18950	18950	0
46	20241202	191200	237223870	18950	18950	18950	18950	0
47	20241202	191100	237223870	18950	18950	18950	18950	0
48	20241202	191000	237223870	18950	18950	18950	18950	0
49	20241202	190900	237223870	18950	18950	18950	18950	0
50	20241202	190800	237223870	18950	18950	18950	18950	0
51	20241202	190700	237223870	18950	18950	18950	18950	0
52	20241202	190600	237223870	18950	18950	18950	18950	0
53	20241202	190500	237223870	18950	18950	18950	18950	0
54	20241202	190400	237223870	18950	18950	18950	18950	0
55	20241202	190300	237223870	18950	18950	18950	18950	0
56	20241202	190200	237223870	18950	18950	18950	18950	0
57	20241202	190100	237223870	18950	18950	18950	18950	0
58	20241202	190000	237223870	18950	18950	18950	18950	0
59	20241202	185900	237223870	18950	18950	18950	18950	0
60	20241202	185800	237223870	18950	18950	18950	18950	0
61	20241202	185700	237223870	18950	18950	18950	18950	0
62	20241202	185600	237223870	18950	18950	18950	18950	1478
63	20241202	185500	237223870	18950	18950	18950	18950	0
64	20241202	185400	237223870	18950	18950	18950	18950	0
65	20241202	185300	237223870	18950	18950	18950	18950	0
66	20241202	185200	237223870	18950	18950	18950	18950	0
67	20241202	185100	237223870	18950	18950	18950	18950	0
68	20241202	185000	237223870	18950	18950	18950	18950	0
69	20241202	184900	237223870	18950	18950	18950	18950	0
70	20241202	184800	237223870	18950	18950	18950	18950	0
71	20241202	184700	237223870	18950	18950	18950	18950	0
72	20241202	184600	237223870	18950	18950	18950	18950	0
73	20241202	184500	237223870	18950	18950	18950	18950	0
74	20241202	184400	237223870	18950	18950	18950	18950	0
75	20241202	184300	237223870	18950	18950	18950	18950	0
76	20241202	184200	237223870	18950	18950	18950	18950	0
77	20241202	184100	237223870	18950	18950	18950	18950	0
78	20241202	184000	237223870	18950	18950	18950	18950	0
79	20241202	183900	237223870	18950	18950	18950	18950	0
80	20241202	183800	237223870	18950	18950	18950	18950	0
81	20241202	183700	237223870	18950	18950	18950	18950	0
82	20241202	183600	237223870	18950	18950	18950	18950	0
83	20241202	183500	237223870	18950	18950	18950	18950	0
84	20241202	183400	237223870	18950	18950	18950	18950	0
85	20241202	183300	237223870	18950	18950	18950	18950	0
86	20241202	183200	237223870	18950	18950	18950	18950	0
87	20241202	183100	237223870	18950	18950	18950	18950	0
88	20241202	183000	237223870	18950	18950	18950	18950	0
89	20241202	182900	237223870	18950	18950	18950	18950	0
90	20241202	182800	237223870	18950	18950	18950	18950	0
91	20241202	182700	237223870	18950	18950	18950	18950	0
92	20241202	182600	237223870	18950	18950	18950	18950	1478
93	20241202	182500	237223870	18950	18950	18950	18950	0
94	20241202	182400	237223870	18950	18950	18950	18950	0
95	20241202	182300	237223870	18950	18950	18950	18950	0
96	20241202	182200	237223870	18950	18950	18950	18950	0
97	20241202	182100	237223870	18950	18950	18950	18950	0
98	20241202	182000	237223870	18950	18950	18950	18950	0
99	20241202	181900	237223870	18950	18950	18950	18950	0
100	20241202	181800	237223870	18950	18950	18950	18950	0
101	20241202	181700	237223870	18950	18950	18950	18950	0
102	20241202	181600	237223870	18950	18950	18950	18950	0
103	20241202	181500	237223870	18950	18950	18950	18950	0
104	20241202	181400	237223870	18950	18950	18950	18950	0
105	20241202	181300	237223870	18950	18950	18950	18950	0
106	20241202	181200	237223870	18950	18950	18950	18950	0
107	20241202	181100	237223870	18950	18950	18950	18950	0
108	20241202	181000	237223870	18950	18950	18950	18950	0
109	20241202	180900	237223870	18950	18950	18950	18950	0
110	20241202	180800	237223870	18950	18950	18950	18950	0
111	20241202	180700	237223870	18950	18950	18950	18950	0
112	20241202	180600	237223870	18950	18950	18950	18950	0
113	20241202	180500	237223870	18950	18950	18950	18950	0
114	20241202	180400	237223870	18950	18950	18950	18950	0
115	20241202	180300	237223870	18950	18950	18950	18950	0
116	20241202	180200	237223870	18950	18950	18950	18950	0
117	20241202	180100	237223870	18950	18950	18950	18950	0
118	20241202	180000	237223870	18950	18950	18950	18950	0
119	20241202	175900	237223870	18950	18950	18950	18950	0
120	20241202	175800	237223870	18950	18950	18950	18950	0
121	20241202	175700	237223870	18950	18950	18950	18950	0
122	20241202	175600	237223870	18950	18950	18950	18950	1478
123	20241202	175500	237223870	18950	18950	18950	18950	0
124	20241202	175400	237223870	18950	18950	18950	18950	0
125	20241202	175300	237223870	18950	18950	18950	18950	0
126	20241202	175200	237223870	18950	18950	18950	18950	0
127	20241202	175100	237223870	18950	18950	18950	18950	0
128	20241202	175000	237223870	18950	18950	18950	18950	0
129	20241202	174900	237223870	18950	18950	18950	18950	0
130	20241202	174800	237223870	18950	18950	18950	18950	0
131	20241202	174700	237223870	18950	18950	18950	18950	0
132	20241202	174600	237223870	18950	18950	18950	18950	0
133	20241202	174500	237223870	18950	18950	18950	18950	0
134	20241202	174400	237223870	18950	18950	18950	18950	0
135	20241202	174300	237223870	18950	18950	18950	18950	0
136	20241202	174200	237223870	18950	18950	18950	18950	0
137	20241202	174100	237223870	18950	18950	18950	18950	0
138	20241202	174000	237223870	18950	18950	18950	18950	0
139	20241202	173900	237223870	18950	18950	18950	18950	0
140	20241202	173800	237223870	18950	18950	18950	18950	0
141	20241202	173700	237223870	18950	18950	18950	18950	0
142	20241202	173600	237223870	18950	18950	18950	18950	0
143	20241202	173500	237223870	18950	18950	18950	18950	0
144	20241202	173400	237223870	18950	18950	18950	18950	0
145	20241202	173300	237223870	18950	18950	18950	18950	0
146	20241202	173200	237223870	18950	18950	18950	18950	0
147	20241202	173100	237223870	18950	18950	18950	18950	0
148	20241202	173000	237223870	18950	18950	18950	18950	0
149	20241202	172900	237223870	18950	18950	18950	18950	0
150	20241202	172800	237223870	18950	18950	18950	18950	0
151	20241202	172700	237223870	18950	18950	18950	18950	0
152	20241202	172600	237223870	18950	18950	18950	18950	1478
153	20241202	172500	237223870	18950	18950	18950	18950	0
154	20241202	172400	237223870	18950	18950	18950	18950	0
155	20241202	172300	237223870	18950	18950	18950	18950	0
156	20241202	172200	237223870	18950	18950	18950	18950	0
157	20241202	172100	237223870	18950	18950	18950	18950	0
158	20241202	172000	237223870	18950	18950	18950	18950	0
159	20241202	171900	237223870	18950	18950	18950	18950	0
160	20241202	171800	237223870	18950	18950	18950	18950	0
161	20241202	171700	237223870	18950	18950	18950	18950	0
162	20241202	171600	237223870	18950	18950	18950	18950	0
163	20241202	171500	237223870	18950	18950	18950	18950	0
164	20241202	171400	237223870	18950	18950	18950	18950	0
165	20241202	171300	237223870	18950	18950	18950	18950	0
166	20241202	171200	237223870	18950	18950	18950	18950	0
167	20241202	171100	237223870	18950	18950	18950	18950	0
168	20241202	171000	237223870	18950	18950	18950	18950	0
169	20241202	170900	237223870	18950	18950	18950	18950	0
170	20241202	170800	237223870	18950	18950	18950	18950	0
171	20241202	170700	237223870	18950	18950	18950	18950	0
172	20241202	170600	237223870	18950	18950	18950	18950	0
173	20241202	170500	237223870	18950	18950	18950	18950	0
174	20241202	170400	237223870	18950	18950	18950	18950	0
175	20241202	170300	237223870	18950	18950	18950	18950	0
176	20241202	170200	237223870	18950	18950	18950	18950	0
177	20241202	170100	237223870	18950	18950	18950	18950	0
178	20241202	170000	237223870	18950	18950	18950	18950	0
179	20241202	165900	237223870	18950	18950	18950	18950	0
180	20241202	165800	237223870	18950	18950	18950	18950	0
181	20241202	165700	237223870	18950	18950	18950	18950	0
182	20241202	165600	237223870	18950	18950	18950	18950	1478
183	20241202	165500	237223870	18950	18950	18950	18950	0
184	20241202	165400	237223870	18950	18950	18950	18950	0
185	20241202	165300	237223870	18950	18950	18950	18950	0
186	20241202	165200	237223870	18950	18950	18950	18950	0
187	20241202	165100	237223870	18950	18950	18950	18950	0
188	20241202	165000	237223870	18950	18950	18950	18950	0
189	20241202	164900	237223870	18950	18950	18950	18950	0
190	20241202	164800	237223870	18950	18950	18950	18950	0
191	20241202	164700	237223870	18950	18950	18950	18950	0
192	20241202	164600	237223870	18950	18950	18950	18950	0
193	20241202	164500	237223870	18950	18950	18950	18950	0
194	20241202	164400	237223870	18950	18950	18950	18950	0
195	20241202	164300	237223870	18950	18950	18950	18950	0
196	20241202	164200	237223870	18950	18950	18950	18950	0
197	20241202	164100	237223870	18950	18950	18950	18950	0
198	20241202	164000	237223870	18950	18950	18950	18950	0
199	20241202	163900	237223870	18950	18950	18950	18950	0
200	20241202	163800	237223870	18950	18950	18950	18950	0
201	20241202	163700	237223870	18950	18950	18950	18950	0
202	20241202	163600	237223870	18950	18950	18950	18950	0
203	20241202	163500	237223870	18950	18950	18950	18950	0
204	20241202	163400	237223870	18950	18950	18950	18950	0
205	20241202	163300	237223870	18950	18950	18950	18950	0
206	20241202	163200	237223870	18950	18950	18950	18950	0
207	20241202	163100	237223870	18950	18950	18950	18950	0
208	20241202	163000	237223870	18950	18950	18950	18950	0
209	20241202	162900	237223870	18950	18950	18950	18950	0
210	20241202	162800	237223870	18950	18950	18950	18950	0
211	20241202	162700	237223870	18950	18950	18950	18950	0
212	20241202	162600	237223870	18950	18950	18950	18950	1478
213	20241202	162500	237223870	18950	18950	18950	18950	0
214	20241202	162400	237223870	18950	18950	18950	18950	0
215	20241202	162300	237223870	18950	18950	18950	18950	0
216	20241202	162200	237223870	18950	18950	18950	18950	0
217	20241202	162100	237223870	18950	18950	18950	18950	0
218	20241202	162000	237223870	18950	18950	18950	18950	0
219	20241202	161900	237223870	18950	18950	18950	18950	0
220	20241202	161800	237223870	18950	18950	18950	18950	0
221	20241202	161700	237223870	18950	18950	18950	18950	0
222	20241202	161600	237223870	18950	18950	18950	18950	0
223	20241202	161500	237223870	18950	18950	18950	18950	0
224	20241202	161400	237223870	18950	18950	18950	18950	0
225	20241202	161300	237223870	18950	18950	18950	18950	0
226	20241202	161200	237223870	18950	18950	18950	18950	0
227	20241202	161100	237223870	18950	18950	18950	18950	0
228	20241202	161000	237223870	18950	18950	18950	18950	0
229	20241202	160900	237223870	18950	18950	18950	18950	0
230	20241202	160800	237223870	18950	18950	18950	18950	0
231	20241202	160700	237223870	18950	18950	18950	18950	0
232	20241202	160600	237223870	18950	18950	18950	18950	0
233	20241202	160500	237223870	18950	18950	18950	18950	0
234	20241202	160400	237223870	18950	18950	18950	18950	0
235	20241202	160300	237223870	18950	18950	18950	18950	0
236	20241202	160200	237223870	18950	18950	18950	18950	0
237	20241202	160100	237223870	18950	18950	18950	18950	0
238	20241202	160000	237223870	18950	18950	18950	18950	0
239	20241202	155900	237223870	18950	18950	18950	18950	0
240	20241202	155800	237223870	18950	18950	18950	18950	0
241	20241202	155700	237223870	18950	18950	18950	18950	0
242	20241202	155600	237223870	18950	18950	18950	18950	1478
243	20241202	155500	237223870	18950	18950	18950	18950	0
244	20241202	155400	237223870	18950	18950	18950	18950	0
245	20241202	155300	237223870	18950	18950	18950	18950	0
246	20241202	155200	237223870	18950	18950	18950	18950	0
247	20241202	155100	237223870	18950	18950	18950	18950	0
248	20241202	155000	237223870	18950	18950	18950	18950	0
249	20241202	154900	237223870	18950	18950	18950	18950	0
250	20241202	154800	237223870	18950	18950	18950	18950	0
251	20241202	154700	237223870	18950	18950	18950	18950	0
252	20241202	154600	237223870	18950	18950	18950	18950	0
253	20241202	154500	237223870	18950	18950	18950	18950	0
254	20241202	154400	237223870	18950	18950	18950	18950	0
255	20241202	154300	237223870	18950	18950	18950	18950	0
256	20241202	154200	237223870	18950	18950	18950	18950	0
257	20241202	154100	237223870	18950	18950	18950	18950	0
258	20241202	154000	237223870	18950	18950	18950	18950	0
259	20241202	153900	237223870	18950	18950	18950	18950	0
260	20241202	153800	237223870	18950	18950	18950	18950	0
261	20241202	153700	237223870	18950	18950	18950	18950	0
262	20241202	153600	237223870	18950	18950	18950	18950	0
263	20241202	153500	237223870	18950	18950	18950	18950	0
264	20241202	153400	237223870	18950	18950	18950	18950	0
265	20241202	153300	237223870	18950	18950	18950	18950	0
266	20241202	153200	237223870	18950	18950	18950	18950	0
267	20241202	153100	237223870	18950	18950	18950	18950	0
268	20241202	153000	237223870	18950	18950	18950	18950	1478
269	20241202	152900	209215770	18980	18980	18980	18980	0
270	20241202	152800	209215770	18980	18980	18980	18980	0
271	20241202	152700	209215770	18980	18980	18980	18980	0
272	20241202	152600	209215770	18980	18980	18980	18980	0
273	20241202	152500	209215770	18980	18980	18980	18980	0
274	20241202	152400	209215770	18980	18980	18980	18980	0
275	20241202	152300	209215770	18980	18980	18980	18980	0
276	20241202	152200	209215770	18980	18980	18980	18980	0
277	20241202	152100	209215770	18980	18980	18980	18980	0
278	20241202	152000	209215770	18980	18980	18980	18980	0
279	20241202	151900	209215770	18980	18840	18980	18800	89
280	20241202	151800	207536500	18840	18860	18860	18830	23
281	20241202	151700	207103160	18870	18890	18890	18870	3
282	20241202	151600	207046520	18900	18910	18910	18900	2
283	20241202	151500	207008710	18920	18940	18940	18920	3
284	20241202	151400	206951920	18950	18960	18960	18950	5
285	20241202	151300	206857130	18970	18970	18970	18970	4
286	20241202	151200	206781250	18990	18990	18990	18990	0
287	20241202	151100	206781250	18990	18990	18990	18990	0
288	20241202	151000	206781250	18990	18990	18990	18990	54
289	20241202	150900	205755790	19000	19000	19000	19000	0
290	20241202	150800	205755790	19000	19000	19000	19000	0
291	20241202	150700	205755790	19000	19000	19000	19000	0
292	20241202	150600	205755790	19000	19000	19000	19000	0
293	20241202	150500	205755790	19000	19000	19000	19000	0
294	20241202	150400	205755790	19000	19000	19000	19000	0
295	20241202	150300	205755790	19000	19000	19000	19000	0
296	20241202	150200	205755790	19000	19000	19000	19000	0
297	20241202	150100	205755790	19000	18990	19000	18990	10
298	20241202	150000	205565880	18980	18980	18980	18980	0
299	20241202	145900	205565880	18980	18980	18980	18980	0
300	20241202	145800	205565880	18980	18980	18980	18980	0
301	20241202	145700	205565880	18980	19000	19000	18980	3
302	20241202	145600	205508910	18850	18850	18850	18850	0
303	20241202	145500	205508910	18850	18850	18850	18850	0
304	20241202	145400	205508910	18850	18850	18850	18850	50
305	20241202	145300	204566410	19010	19010	19010	19010	0
306	20241202	145200	204566410	19010	19010	19010	19010	0
307	20241202	145100	204566410	19010	19010	19010	19010	0
308	20241202	145000	204566410	19010	18870	19010	18870	29
309	20241202	144900	204018990	18870	18870	18870	18870	0
310	20241202	144800	204018990	18870	18870	18870	18870	40
311	20241202	144700	203264190	18890	18890	18890	18890	1
312	20241202	144600	203245300	18870	18870	18870	18870	0
313	20241202	144500	203245300	18870	18870	18870	18870	0
314	20241202	144400	203245300	18870	18870	18870	18870	0
315	20241202	144300	203245300	18870	18870	18870	18870	0
316	20241202	144200	203245300	18870	18870	18870	18870	7
317	20241202	144100	203113210	18850	18850	18850	18850	0
318	20241202	144000	203113210	18850	18850	18850	18850	0
319	20241202	143900	203113210	18850	18850	18850	18850	0
320	20241202	143800	203113210	18850	18850	18850	18850	0
321	20241202	143700	203113210	18850	18840	18850	18840	56
322	20241202	143600	202057670	18790	18790	18790	18790	0
323	20241202	143500	202057670	18790	18790	18790	18790	0
324	20241202	143400	202057670	18790	18790	18790	18790	50
325	20241202	143300	201118170	18790	18790	18790	18790	2
326	20241202	143200	201080590	18850	18850	18850	18850	38
327	20241202	143100	200364290	18850	18850	18850	18850	2
328	20241202	143000	200326590	18850	18850	18850	18850	3
329	20241202	142900	200270040	18860	18860	18860	18860	17
330	20241202	142800	199949420	18860	18860	18860	18860	2
331	20241202	142700	199911700	18860	18860	18860	18860	0
332	20241202	142600	199911700	18860	18860	18860	18860	42
333	20241202	142500	199119580	18870	18870	18870	18870	0
334	20241202	142400	199119580	18870	18870	18870	18870	0
335	20241202	142300	199119580	18870	18870	18870	18870	0
336	20241202	142200	199119580	18870	18870	18870	18870	14
337	20241202	142100	198855400	18870	18870	18870	18870	0
338	20241202	142000	198855400	18870	18870	18870	18870	0
339	20241202	141900	198855400	18870	18870	18870	18870	0
340	20241202	141800	198855400	18870	18870	18870	18870	49
341	20241202	141700	197930770	18870	18870	18870	18870	1
342	20241202	141600	197911900	18870	18870	18870	18870	0
343	20241202	141500	197911900	18870	18870	18870	18870	2
344	20241202	141400	197874160	18880	18880	18880	18880	1
345	20241202	141300	197855280	18890	18890	18890	18890	0
346	20241202	141200	197855280	18890	18890	18890	18890	0
347	20241202	141100	197855280	18890	18890	18890	18890	0
348	20241202	141000	197855280	18890	18890	18890	18890	11
349	20241202	140900	197647490	18910	18910	18910	18910	0
350	20241202	140800	197647490	18910	18910	18910	18910	0
351	20241202	140700	197647490	18910	18900	18910	18900	32
352	20241202	140600	197042540	18910	18910	18910	18910	0
353	20241202	140500	197042540	18910	18910	18910	18910	0
354	20241202	140400	197042540	18910	18910	18910	18910	0
355	20241202	140300	197042540	18910	18910	18910	18910	10
356	20241202	140200	196853440	19010	19010	19010	19010	0
357	20241202	140100	196853440	19010	18980	19010	18980	53
358	20241202	140000	195846810	18920	18920	18920	18920	0
359	20241202	135900	195846810	18920	18920	18920	18920	14
360	20241202	135800	195581930	18930	18930	18930	18930	0
361	20241202	135700	195581930	18930	18930	18930	18930	0
362	20241202	135600	195581930	18930	18930	18930	18930	0
363	20241202	135500	195581930	18930	18960	18960	18930	28
364	20241202	135400	195051410	18970	18970	18970	18970	26
365	20241202	135300	194558190	18930	18920	18930	18920	537
366	20241202	135200	184393210	18860	18860	18860	18860	29
367	20241202	135100	183846270	18930	18930	18930	18930	0
368	20241202	135000	183846270	18930	18930	18930	18930	0
369	20241202	134900	183846270	18930	18860	18930	18860	2
370	20241202	134800	183808480	18930	18940	18940	18930	3
371	20241202	134700	183751670	18930	18930	18930	18930	0
372	20241202	134600	183751670	18930	18930	18930	18930	9
373	20241202	134500	183581300	18860	18860	18860	18860	0
374	20241202	134400	183581300	18860	18860	18860	18860	17
375	20241202	134300	183260680	18850	18850	18850	18850	0
376	20241202	134200	183260680	18850	18850	18850	18850	0
377	20241202	134100	183260680	18850	18850	18850	18850	0
378	20241202	134000	183260680	18850	18850	18850	18850	22
379	20241202	133900	182845980	18780	18780	18780	18780	0
380	20241202	133800	182845980	18780	18780	18780	18780	0
381	20241202	133700	182845980	18780	18780	18780	18780	1
382	20241202	133600	182827200	18780	18780	18780	18780	17
383	20241202	133500	182507940	18780	18800	18800	18780	17
384	20241202	133400	182188510	18800	18810	18810	18800	11
385	20241202	133300	181981700	18970	18870	18970	18820	29
386	20241202	133200	181435170	18830	18830	18830	18830	0
387	20241202	133100	181435170	18830	18830	18830	18830	0
388	20241202	133000	181435170	18830	18830	18830	18830	0
389	20241202	132900	181435170	18830	18850	18850	18830	12
390	20241202	132800	181209080	18950	18950	18950	18950	0
391	20241202	132700	181209080	18950	18950	18950	18950	1
392	20241202	132600	181190130	18860	18860	18860	18860	0
393	20241202	132500	181190130	18860	18860	18860	18860	29
394	20241202	132400	180643190	18870	18870	18870	18870	0
395	20241202	132300	180643190	18870	18960	18960	18870	10
396	20241202	132200	180454040	18860	18860	18860	18860	0
397	20241202	132100	180454040	18860	18820	18860	18820	11
398	20241202	132000	180246980	18780	18780	18780	18780	0
399	20241202	131900	180246980	18780	18780	18780	18780	0
400	20241202	131800	180246980	18780	18780	18780	18780	0
401	20241202	131700	180246980	18780	18780	18780	18780	43
402	20241202	131600	179439440	18780	18780	18780	18780	0
403	20241202	131500	179439440	18780	18780	18780	18780	0
404	20241202	131400	179439440	18780	18780	18780	18780	13
405	20241202	131300	179195300	18960	18960	18960	18960	0
406	20241202	131200	179195300	18960	18960	18960	18960	1
407	20241202	131100	179176340	18780	18780	18780	18780	0
408	20241202	131000	179176340	18780	18780	18780	18780	28
409	20241202	130900	178650500	18780	18780	18780	18780	0
410	20241202	130800	178650500	18780	18780	18780	18780	0
411	20241202	130700	178650500	18780	18780	18780	18780	0
412	20241202	130600	178650500	18780	18780	18780	18780	12
413	20241202	130500	178425140	18780	18780	18780	18780	0
414	20241202	130400	178425140	18780	18780	18780	18780	0
415	20241202	130300	178425140	18780	18780	18780	18780	16
416	20241202	130200	178124660	18780	18780	18780	18780	26
417	20241202	130100	177636380	18780	18780	18780	18780	0
418	20241202	130000	177636380	18780	18780	18780	18780	0
419	20241202	125900	177636380	18780	18780	18780	18780	17
420	20241202	125800	177317120	18780	18780	18780	18780	13
421	20241202	125700	177072980	18780	18790	18790	18780	220
422	20241202	125600	172939920	18790	18790	18790	18790	0
423	20241202	125500	172939920	18790	18790	18790	18790	26
424	20241202	125400	172451380	18780	18780	18780	18780	0
425	20241202	125300	172451380	18780	18780	18780	18780	0
426	20241202	125200	172451380	18780	18780	18780	18780	0
427	20241202	125100	172451380	18780	18780	18780	18780	14
428	20241202	125000	172188460	18780	18780	18780	18780	0
429	20241202	124900	172188460	18780	18780	18780	18780	0
430	20241202	124800	172188460	18780	18780	18780	18780	0
431	20241202	124700	172188460	18780	18780	18780	18780	23
432	20241202	124600	171756520	18780	18780	18780	18780	0
433	20241202	124500	171756520	18780	18780	18780	18780	0
434	20241202	124400	171756520	18780	18780	18780	18780	0
435	20241202	124300	171756520	18780	18780	18780	18780	16
436	20241202	124200	171456040	18780	18780	18780	18780	0
437	20241202	124100	171456040	18780	18780	18780	18780	0
438	20241202	124000	171456040	18780	18780	18780	18780	0
439	20241202	123900	171456040	18780	18790	18790	18780	46
440	20241202	123800	170592150	18990	18990	18990	18990	1
441	20241202	123700	170573160	18800	18800	18800	18800	0
442	20241202	123600	170573160	18800	18800	18800	18800	11
443	20241202	123500	170366360	18990	18990	18990	18990	1
444	20241202	123400	170347370	18790	18790	18790	18790	0
445	20241202	123300	170347370	18790	18790	18790	18790	15
446	20241202	123200	170065520	18790	18790	18790	18790	21
447	20241202	123100	169670930	18800	18800	18800	18800	0
448	20241202	123000	169670930	18800	18800	18800	18800	0
449	20241202	122900	169670930	18800	18800	18800	18800	0
450	20241202	122800	169670930	18800	18800	18800	18800	18
451	20241202	122700	169332530	18990	18910	18990	18910	100
452	20241202	122600	167434330	18790	18790	18790	18790	439
453	20241202	122500	159185520	18790	18790	18790	18790	0
454	20241202	122400	159185520	18790	18860	18860	18790	514
455	20241202	122300	149521930	18870	18870	18870	18870	0
456	20241202	122200	149521930	18870	18870	18870	18870	0
457	20241202	122100	149521930	18870	18920	18920	18870	6
458	20241202	122000	149408560	18930	18970	18970	18930	5
459	20241202	121900	149313810	18900	18840	18900	18810	19
460	20241202	121800	148956270	18800	18800	18800	18800	0
461	20241202	121700	148956270	18800	18800	18800	18800	20
462	20241202	121600	148580270	18790	18790	18790	18790	0
463	20241202	121500	148580270	18790	18790	18790	18790	0
464	20241202	121400	148580270	18790	18790	18790	18790	0
465	20241202	121300	148580270	18790	18790	18790	18790	19
466	20241202	121200	148223260	18790	18790	18790	18790	0
467	20241202	121100	148223260	18790	18790	18790	18790	0
468	20241202	121000	148223260	18790	18790	18790	18790	0
469	20241202	120900	148223260	18790	18790	18790	18790	28
470	20241202	120800	147697140	19000	19000	19000	19000	1
471	20241202	120700	147678140	18790	18790	18790	18790	0
472	20241202	120600	147678140	18790	18790	18790	18790	0
473	20241202	120500	147678140	18790	18790	18790	18790	11
474	20241202	120400	147471450	18790	18790	18790	18790	0
475	20241202	120300	147471450	18790	18790	18790	18790	0
476	20241202	120200	147471450	18790	18790	18790	18790	20
477	20241202	120100	147095650	19000	19000	19000	19000	0
478	20241202	120000	147095650	19000	18800	19000	18790	1201
479	20241202	115900	124517270	18930	18930	18930	18930	1
480	20241202	115800	124498340	18830	18830	18830	18830	22
481	20241202	115700	124084080	18840	18840	18840	18840	0
482	20241202	115600	124084080	18840	18840	18840	18840	0
483	20241202	115500	124084080	18840	18840	18840	18840	0
484	20241202	115400	124084080	18840	18840	18840	18840	22
485	20241202	115300	123669600	19010	19010	19010	19010	0
486	20241202	115200	123669600	19010	19010	19010	19010	1
487	20241202	115100	123650590	18990	18920	18990	18920	100
488	20241202	115000	121756760	18800	18870	18910	18800	219
489	20241202	114900	117622070	18810	18810	18810	18810	0
490	20241202	114800	117622070	18810	18810	18810	18810	0
491	20241202	114700	117622070	18810	18810	18810	18810	30
492	20241202	114600	117057770	18800	18800	18800	18800	22
493	20241202	114500	116644170	18800	18800	18800	18800	0
494	20241202	114400	116644170	18800	18800	18800	18800	0
495	20241202	114300	116644170	18800	18850	18850	18800	22
496	20241202	114200	116230420	18860	18860	18860	18860	1
497	20241202	114100	116211560	18830	18830	18830	18830	1
498	20241202	114000	116192730	18800	18800	18800	18800	0
499	20241202	113900	116192730	18800	18800	18800	18800	28
500	20241202	113800	115666330	18800	18800	18800	18800	0
501	20241202	113700	115666330	18800	18800	18800	18800	0
502	20241202	113600	115666330	18800	18800	18800	18800	0
503	20241202	113500	115666330	18800	18800	18800	18800	11
504	20241202	113400	115459530	18800	18800	18800	18800	0
505	20241202	113300	115459530	18800	18800	18800	18800	0
506	20241202	113200	115459530	18800	18790	18800	18790	37
507	20241202	113100	114764120	18790	18790	18790	18790	11
508	20241202	113000	114557430	18800	18800	18800	18800	1
509	20241202	112900	114538630	18800	18800	18800	18800	0
510	20241202	112800	114538630	18800	18800	18800	18800	2
511	20241202	112700	114501030	18800	18860	18860	18800	7
512	20241202	112600	114369220	18860	18820	18860	18820	2
513	20241202	112500	114331540	18770	18770	18770	18770	0
514	20241202	112400	114331540	18770	18770	18770	18770	29
515	20241202	112300	113787210	18770	18770	18770	18770	23
516	20241202	112200	113355500	18770	18800	18870	18770	54
517	20241202	112100	112340220	18770	18770	18770	18770	0
518	20241202	112000	112340220	18770	18770	18770	18770	10
519	20241202	111900	112152520	18820	18820	18820	18820	0
520	20241202	111800	112152520	18820	18820	18820	18820	1
521	20241202	111700	112133700	18770	18780	18780	18770	318
522	20241202	111600	106161830	18790	18860	18860	18790	8
523	20241202	111500	106011230	18870	18870	18870	18870	0
524	20241202	111400	106011230	18870	18870	18870	18870	0
525	20241202	111300	106011230	18870	18830	18870	18830	2
526	20241202	111200	105973530	18760	18830	18870	18760	88
527	20241202	111100	104316870	18750	18750	18750	18750	0
528	20241202	111000	104316870	18750	18750	18750	18750	0
529	20241202	110900	104316870	18750	18750	18750	18750	0
530	20241202	110800	104316870	18750	18760	18760	18750	220
531	20241202	110700	100189870	18810	18810	18810	18810	0
532	20241202	110600	100189870	18810	18810	18810	18810	200
533	20241202	110500	96427870	18750	18750	18750	18750	19
534	20241202	110400	96071620	18750	18770	18800	18750	201
535	20241202	110300	92297220	18780	18790	18790	18780	2
536	20241202	110200	92259650	18800	18800	18800	18800	0
537	20241202	110100	92259650	18800	18800	18800	18800	1
538	20241202	110000	92240850	18810	18810	18810	18810	0
539	20241202	105900	92240850	18810	18810	18810	18810	0
540	20241202	105800	92240850	18810	18810	18810	18810	0
541	20241202	105700	92240850	18810	18820	18820	18810	2
542	20241202	105600	92203220	18830	18830	18830	18830	0
543	20241202	105500	92203220	18830	18830	18830	18830	0
544	20241202	105400	92203220	18830	18830	18830	18830	0
545	20241202	105300	92203220	18830	18900	18900	18830	8
546	20241202	105200	92052300	18840	18840	18840	18840	0
547	20241202	105100	92052300	18840	18840	18840	18840	0
548	20241202	105000	92052300	18840	18760	18840	18760	14
549	20241202	104900	91789580	18850	18850	18850	18850	0
550	20241202	104800	91789580	18850	18850	18850	18850	0
551	20241202	104700	91789580	18850	18850	18850	18850	0
552	20241202	104600	91789580	18850	18750	18850	18750	22
553	20241202	104500	91376880	18750	18750	18750	18750	0
554	20241202	104400	91376880	18750	18750	18750	18750	0
555	20241202	104300	91376880	18750	18750	18750	18750	143
556	20241202	104200	88695630	18930	18760	18930	18750	136
557	20241202	104100	86144940	18930	18930	18930	18930	0
558	20241202	104000	86144940	18930	18930	18930	18930	0
559	20241202	103900	86144940	18930	18930	18930	18930	1
560	20241202	103800	86126010	18850	18760	18850	18760	26
561	20241202	103700	85638070	18760	18760	18760	18760	0
562	20241202	103600	85638070	18760	18760	18760	18760	0
563	20241202	103500	85638070	18760	18760	18760	18760	0
564	20241202	103400	85638070	18760	18760	18760	18760	15
565	20241202	103300	85356670	18760	18760	18760	18760	0
566	20241202	103200	85356670	18760	18760	18760	18760	16
567	20241202	103100	85056510	18770	18770	18770	18770	26
568	20241202	103000	84568490	18760	18760	18760	18760	0
569	20241202	102900	84568490	18760	18760	18760	18760	0
570	20241202	102800	84568490	18760	18760	18760	18760	19
571	20241202	102700	84212050	18760	18800	18800	18760	65
572	20241202	102600	82990570	18950	18950	18950	18950	0
573	20241202	102500	82990570	18950	18800	18950	18800	20
574	20241202	102400	82613100	18760	18760	18760	18760	0
575	20241202	102300	82613100	18760	18830	18830	18760	91
576	20241202	102200	80901190	19000	19000	19000	19000	0
577	20241202	102100	80901190	19000	19000	19000	19000	0
578	20241202	102000	80901190	19000	19000	19000	19000	1
579	20241202	101900	80882190	18830	18830	18830	18830	16
580	20241202	101800	80580910	19010	19010	19010	19010	0
581	20241202	101700	80580910	19010	19010	19010	19010	0
582	20241202	101600	80580910	19010	18900	19010	18900	30
583	20241202	101500	80012810	18900	18900	18900	18900	2
584	20241202	101400	79975010	18900	18900	18900	18900	0
585	20241202	101300	79975010	18900	18900	18900	18900	0
586	20241202	101200	79975010	18900	18820	18900	18800	392
587	20241202	101100	72586740	18900	18900	18900	18900	0
588	20241202	101000	72586740	18900	18900	18900	18900	0
589	20241202	100900	72586740	18900	18900	18900	18900	2
590	20241202	100800	72548940	18830	18900	18900	18830	20
591	20241202	100700	72172060	18830	18830	18830	18830	0
592	20241202	100600	72172060	18830	18830	18830	18830	0
593	20241202	100500	72172060	18830	18830	18830	18830	0
594	20241202	100400	72172060	18830	18840	18840	18830	30
595	20241202	100300	71607030	18850	18850	18850	18850	10
596	20241202	100200	71418530	19000	18840	19000	18840	47
597	20241202	100100	70532890	18840	18830	18840	18830	14
598	20241202	100000	70269160	18840	18840	18840	18840	6
599	20241202	095900	70156120	18860	18860	18860	18860	0
600	20241202	095800	70156120	18860	18860	18860	18860	71
601	20241202	095700	68817060	18860	18860	18860	18860	29
602	20241202	095600	68270120	18860	18860	18860	18860	3
603	20241202	095500	68213540	19060	19060	19060	19060	0
604	20241202	095400	68213540	19060	19060	19060	19060	0
605	20241202	095300	68213540	19060	19060	19060	18860	31
606	20241202	095200	67628480	19060	19060	19060	19060	2
607	20241202	095100	67590360	19050	19050	19050	19050	15
608	20241202	095000	67304610	19050	19050	19050	19050	0
609	20241202	094900	67304610	19050	18880	19050	18880	51
610	20241202	094800	66341560	18970	18970	18970	18970	0
611	20241202	094700	66341560	18970	18970	18970	18970	100
612	20241202	094600	64444560	18860	18870	18870	18860	18
613	20241202	094500	64104980	18880	18940	18940	18880	1065
614	20241202	094400	43949330	18940	18940	18940	18940	0
615	20241202	094300	43949330	18940	18940	18940	18940	0
616	20241202	094200	43949330	18940	18940	18940	18940	0
617	20241202	094100	43949330	18940	18940	18940	18940	19
618	20241202	094000	43589470	18940	18940	18940	18940	10
619	20241202	093900	43400070	18940	18940	18940	18940	1
620	20241202	093800	43381130	18940	18940	18940	18940	0
621	20241202	093700	43381130	18940	18950	18950	18940	49
622	20241202	093600	42453060	18940	18940	18940	18940	0
623	20241202	093500	42453060	18940	18940	18940	18940	0
624	20241202	093400	42453060	18940	18940	18940	18940	10
625	20241202	093300	42263660	18940	18940	18940	18940	46
626	20241202	093200	41392420	18940	18950	18950	18940	250
627	20241202	093100	36656920	18940	18940	18940	18940	0
628	20241202	093000	36656920	18940	18940	18940	18930	29
629	20241202	092900	36107670	18930	18930	18930	18930	0
630	20241202	092800	36107670	18930	18970	18970	18930	100
631	20241202	092700	34213360	18970	18970	18970	18970	0
632	20241202	092600	34213360	18970	18970	18970	18970	50
633	20241202	092500	33264860	19080	19080	19080	19080	0
634	20241202	092400	33264860	19080	19080	19080	19080	2
635	20241202	092300	33226700	18980	18980	18980	18980	0
636	20241202	092200	33226700	18980	18980	18980	18980	29
637	20241202	092100	32676280	18990	18990	18990	18990	0
638	20241202	092000	32676280	18990	19080	19080	18990	2
639	20241202	091900	32638210	19000	19000	19000	19000	12
640	20241202	091800	32410210	19000	19000	19000	19000	0
641	20241202	091700	32410210	19000	19000	19000	19000	400
642	20241202	091600	24810210	18930	18930	18930	18930	0
643	20241202	091500	24810210	18930	18930	18930	18930	20
644	20241202	091400	24431610	18940	18940	18940	18940	0
645	20241202	091300	24431610	18940	18940	18940	18940	0
646	20241202	091200	24431610	18940	19010	19010	18940	800
647	20241202	091100	9261400	19260	19260	19260	19010	21
648	20241202	091000	8861690	19020	19020	19020	19020	0
649	20241202	090900	8861690	19020	19020	19020	19020	0
650	20241202	090800	8861690	19020	19020	19020	19020	0
651	20241202	090700	8861690	19020	19210	19220	19020	33
652	20241202	090600	8232040	19220	19220	19220	19220	0
653	20241202	090500	8232040	19220	19220	19220	19220	0
654	20241202	090400	8232040	19220	19220	19220	19220	1
655	20241202	090300	8212820	19100	19100	19100	19100	16
656	20241202	090200	7907220	19220	19220	19220	19060	14
657	20241202	090100	7639050	19050	19050	19050	19050	0
658	20241202	090000	7639050	19050	19050	19050	19050	401