KissMeData/083930/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195800	536838970	12440	12440	12440	12440	979
3	20241205	195700	536838970	12440	12440	12440	12440	0
4	20241205	195600	536838970	12440	12440	12440	12440	0
5	20241205	195500	536838970	12440	12440	12440	12440	0
6	20241205	195400	536838970	12440	12440	12440	12440	0
7	20241205	195300	536838970	12440	12440	12440	12440	0
8	20241205	195200	536838970	12440	12440	12440	12440	0
9	20241205	195100	536838970	12440	12440	12440	12440	0
10	20241205	195000	536838970	12440	12440	12440	12440	0
11	20241205	194900	536838970	12440	12440	12440	12440	0
12	20241205	194800	536838970	12440	12440	12440	12440	0
13	20241205	194700	536838970	12440	12440	12440	12440	0
14	20241205	194600	536838970	12440	12440	12440	12440	0
15	20241205	194500	536838970	12440	12440	12440	12440	0
16	20241205	194400	536838970	12440	12440	12440	12440	0
17	20241205	194300	536838970	12440	12440	12440	12440	0
18	20241205	194200	536838970	12440	12440	12440	12440	0
19	20241205	194100	536838970	12440	12440	12440	12440	0
20	20241205	194000	536838970	12440	12440	12440	12440	0
21	20241205	193900	536838970	12440	12440	12440	12440	0
22	20241205	193800	536838970	12440	12440	12440	12440	0
23	20241205	193700	536838970	12440	12440	12440	12440	0
24	20241205	193600	536838970	12440	12440	12440	12440	0
25	20241205	193500	536838970	12440	12440	12440	12440	0
26	20241205	193400	536838970	12440	12440	12440	12440	0
27	20241205	193300	536838970	12440	12440	12440	12440	0
28	20241205	193200	536838970	12440	12440	12440	12440	0
29	20241205	193100	536838970	12440	12440	12440	12440	0
30	20241205	193000	536838970	12440	12440	12440	12440	0
31	20241205	192900	536838970	12440	12440	12440	12440	0
32	20241205	192800	536838970	12440	12440	12440	12440	979
33	20241205	192700	536838970	12440	12440	12440	12440	0
34	20241205	192600	536838970	12440	12440	12440	12440	0
35	20241205	192500	536838970	12440	12440	12440	12440	0
36	20241205	192400	536838970	12440	12440	12440	12440	0
37	20241205	192300	536838970	12440	12440	12440	12440	0
38	20241205	192200	536838970	12440	12440	12440	12440	0
39	20241205	192100	536838970	12440	12440	12440	12440	0
40	20241205	192000	536838970	12440	12440	12440	12440	0
41	20241205	191900	536838970	12440	12440	12440	12440	0
42	20241205	191800	536838970	12440	12440	12440	12440	0
43	20241205	191700	536838970	12440	12440	12440	12440	0
44	20241205	191600	536838970	12440	12440	12440	12440	0
45	20241205	191500	536838970	12440	12440	12440	12440	0
46	20241205	191400	536838970	12440	12440	12440	12440	0
47	20241205	191300	536838970	12440	12440	12440	12440	0
48	20241205	191200	536838970	12440	12440	12440	12440	0
49	20241205	191100	536838970	12440	12440	12440	12440	0
50	20241205	191000	536838970	12440	12440	12440	12440	0
51	20241205	190900	536838970	12440	12440	12440	12440	0
52	20241205	190800	536838970	12440	12440	12440	12440	0
53	20241205	190700	536838970	12440	12440	12440	12440	0
54	20241205	190600	536838970	12440	12440	12440	12440	0
55	20241205	190500	536838970	12440	12440	12440	12440	0
56	20241205	190400	536838970	12440	12440	12440	12440	0
57	20241205	190300	536838970	12440	12440	12440	12440	0
58	20241205	190200	536838970	12440	12440	12440	12440	0
59	20241205	190100	536838970	12440	12440	12440	12440	0
60	20241205	190000	536838970	12440	12440	12440	12440	0
61	20241205	185900	536838970	12440	12440	12440	12440	0
62	20241205	185800	536838970	12440	12440	12440	12440	979
63	20241205	185700	536838970	12440	12440	12440	12440	0
64	20241205	185600	536838970	12440	12440	12440	12440	0
65	20241205	185500	536838970	12440	12440	12440	12440	0
66	20241205	185400	536838970	12440	12440	12440	12440	0
67	20241205	185300	536838970	12440	12440	12440	12440	0
68	20241205	185200	536838970	12440	12440	12440	12440	0
69	20241205	185100	536838970	12440	12440	12440	12440	0
70	20241205	185000	536838970	12440	12440	12440	12440	0
71	20241205	184900	536838970	12440	12440	12440	12440	0
72	20241205	184800	536838970	12440	12440	12440	12440	0
73	20241205	184700	536838970	12440	12440	12440	12440	0
74	20241205	184600	536838970	12440	12440	12440	12440	0
75	20241205	184500	536838970	12440	12440	12440	12440	0
76	20241205	184400	536838970	12440	12440	12440	12440	0
77	20241205	184300	536838970	12440	12440	12440	12440	0
78	20241205	184200	536838970	12440	12440	12440	12440	0
79	20241205	184100	536838970	12440	12440	12440	12440	0
80	20241205	184000	536838970	12440	12440	12440	12440	0
81	20241205	183900	536838970	12440	12440	12440	12440	0
82	20241205	183800	536838970	12440	12440	12440	12440	0
83	20241205	183700	536838970	12440	12440	12440	12440	0
84	20241205	183600	536838970	12440	12440	12440	12440	0
85	20241205	183500	536838970	12440	12440	12440	12440	0
86	20241205	183400	536838970	12440	12440	12440	12440	0
87	20241205	183300	536838970	12440	12440	12440	12440	0
88	20241205	183200	536838970	12440	12440	12440	12440	0
89	20241205	183100	536838970	12440	12440	12440	12440	0
90	20241205	183000	536838970	12440	12440	12440	12440	0
91	20241205	182900	536838970	12440	12440	12440	12440	0
92	20241205	182800	536838970	12440	12440	12440	12440	979
93	20241205	182700	536838970	12440	12440	12440	12440	0
94	20241205	182600	536838970	12440	12440	12440	12440	0
95	20241205	182500	536838970	12440	12440	12440	12440	0
96	20241205	182400	536838970	12440	12440	12440	12440	0
97	20241205	182300	536838970	12440	12440	12440	12440	0
98	20241205	182200	536838970	12440	12440	12440	12440	0
99	20241205	182100	536838970	12440	12440	12440	12440	0
100	20241205	182000	536838970	12440	12440	12440	12440	0
101	20241205	181900	536838970	12440	12440	12440	12440	0
102	20241205	181800	536838970	12440	12440	12440	12440	0
103	20241205	181700	536838970	12440	12440	12440	12440	0
104	20241205	181600	536838970	12440	12440	12440	12440	0
105	20241205	181500	536838970	12440	12440	12440	12440	0
106	20241205	181400	536838970	12440	12440	12440	12440	0
107	20241205	181300	536838970	12440	12440	12440	12440	0
108	20241205	181200	536838970	12440	12440	12440	12440	0
109	20241205	181100	536838970	12440	12440	12440	12440	0
110	20241205	181000	536838970	12440	12440	12440	12440	0
111	20241205	180900	536838970	12440	12440	12440	12440	0
112	20241205	180800	536838970	12440	12440	12440	12440	0
113	20241205	180700	536838970	12440	12440	12440	12440	0
114	20241205	180600	536838970	12440	12440	12440	12440	0
115	20241205	180500	536838970	12440	12440	12440	12440	0
116	20241205	180400	536838970	12440	12440	12440	12440	0
117	20241205	180300	536838970	12440	12440	12440	12440	0
118	20241205	180200	536838970	12440	12440	12440	12440	0
119	20241205	180100	536838970	12440	12440	12440	12440	0
120	20241205	180000	536838970	12440	12440	12440	12440	0
121	20241205	175900	536838970	12440	12440	12440	12440	0
122	20241205	175800	536838970	12440	12440	12440	12440	979
123	20241205	175700	536838970	12440	12440	12440	12440	0
124	20241205	175600	536838970	12440	12440	12440	12440	0
125	20241205	175500	536838970	12440	12440	12440	12440	0
126	20241205	175400	536838970	12440	12440	12440	12440	0
127	20241205	175300	536838970	12440	12440	12440	12440	0
128	20241205	175200	536838970	12440	12440	12440	12440	0
129	20241205	175100	536838970	12440	12440	12440	12440	0
130	20241205	175000	536838970	12440	12440	12440	12440	0
131	20241205	174900	536838970	12440	12440	12440	12440	0
132	20241205	174800	536838970	12440	12440	12440	12440	0
133	20241205	174700	536838970	12440	12440	12440	12440	0
134	20241205	174600	536838970	12440	12440	12440	12440	0
135	20241205	174500	536838970	12440	12440	12440	12440	0
136	20241205	174400	536838970	12440	12440	12440	12440	0
137	20241205	174300	536838970	12440	12440	12440	12440	0
138	20241205	174200	536838970	12440	12440	12440	12440	0
139	20241205	174100	536838970	12440	12440	12440	12440	0
140	20241205	174000	536838970	12440	12440	12440	12440	0
141	20241205	173900	536838970	12440	12440	12440	12440	0
142	20241205	173800	536838970	12440	12440	12440	12440	0
143	20241205	173700	536838970	12440	12440	12440	12440	0
144	20241205	173600	536838970	12440	12440	12440	12440	0
145	20241205	173500	536838970	12440	12440	12440	12440	0
146	20241205	173400	536838970	12440	12440	12440	12440	0
147	20241205	173300	536838970	12440	12440	12440	12440	0
148	20241205	173200	536838970	12440	12440	12440	12440	0
149	20241205	173100	536838970	12440	12440	12440	12440	0
150	20241205	173000	536838970	12440	12440	12440	12440	0
151	20241205	172900	536838970	12440	12440	12440	12440	0
152	20241205	172800	536838970	12440	12440	12440	12440	979
153	20241205	172700	536838970	12440	12440	12440	12440	0
154	20241205	172600	536838970	12440	12440	12440	12440	0
155	20241205	172500	536838970	12440	12440	12440	12440	0
156	20241205	172400	536838970	12440	12440	12440	12440	0
157	20241205	172300	536838970	12440	12440	12440	12440	0
158	20241205	172200	536838970	12440	12440	12440	12440	0
159	20241205	172100	536838970	12440	12440	12440	12440	0
160	20241205	172000	536838970	12440	12440	12440	12440	0
161	20241205	171900	536838970	12440	12440	12440	12440	0
162	20241205	171800	536838970	12440	12440	12440	12440	0
163	20241205	171700	536838970	12440	12440	12440	12440	0
164	20241205	171600	536838970	12440	12440	12440	12440	0
165	20241205	171500	536838970	12440	12440	12440	12440	0
166	20241205	171400	536838970	12440	12440	12440	12440	0
167	20241205	171300	536838970	12440	12440	12440	12440	0
168	20241205	171200	536838970	12440	12440	12440	12440	0
169	20241205	171100	536838970	12440	12440	12440	12440	0
170	20241205	171000	536838970	12440	12440	12440	12440	0
171	20241205	170900	536838970	12440	12440	12440	12440	0
172	20241205	170800	536838970	12440	12440	12440	12440	0
173	20241205	170700	536838970	12440	12440	12440	12440	0
174	20241205	170600	536838970	12440	12440	12440	12440	0
175	20241205	170500	536838970	12440	12440	12440	12440	0
176	20241205	170400	536838970	12440	12440	12440	12440	0
177	20241205	170300	536838970	12440	12440	12440	12440	0
178	20241205	170200	536838970	12440	12440	12440	12440	0
179	20241205	170100	536838970	12440	12440	12440	12440	0
180	20241205	170000	536838970	12440	12440	12440	12440	0
181	20241205	165900	536838970	12440	12440	12440	12440	0
182	20241205	165800	536838970	12440	12440	12440	12440	979
183	20241205	165700	536838970	12440	12440	12440	12440	0
184	20241205	165600	536838970	12440	12440	12440	12440	0
185	20241205	165500	536838970	12440	12440	12440	12440	0
186	20241205	165400	536838970	12440	12440	12440	12440	0
187	20241205	165300	536838970	12440	12440	12440	12440	0
188	20241205	165200	536838970	12440	12440	12440	12440	0
189	20241205	165100	536838970	12440	12440	12440	12440	0
190	20241205	165000	536838970	12440	12440	12440	12440	0
191	20241205	164900	536838970	12440	12440	12440	12440	0
192	20241205	164800	536838970	12440	12440	12440	12440	0
193	20241205	164700	536838970	12440	12440	12440	12440	0
194	20241205	164600	536838970	12440	12440	12440	12440	0
195	20241205	164500	536838970	12440	12440	12440	12440	0
196	20241205	164400	536838970	12440	12440	12440	12440	0
197	20241205	164300	536838970	12440	12440	12440	12440	0
198	20241205	164200	536838970	12440	12440	12440	12440	0
199	20241205	164100	536838970	12440	12440	12440	12440	0
200	20241205	164000	536838970	12440	12440	12440	12440	0
201	20241205	163900	536838970	12440	12440	12440	12440	0
202	20241205	163800	536838970	12440	12440	12440	12440	0
203	20241205	163700	536838970	12440	12440	12440	12440	0
204	20241205	163600	536838970	12440	12440	12440	12440	0
205	20241205	163500	536838970	12440	12440	12440	12440	0
206	20241205	163400	536838970	12440	12440	12440	12440	0
207	20241205	163300	536838970	12440	12440	12440	12440	0
208	20241205	163200	536838970	12440	12440	12440	12440	0
209	20241205	163100	536838970	12440	12440	12440	12440	0
210	20241205	163000	536838970	12440	12440	12440	12440	0
211	20241205	162900	536838970	12440	12440	12440	12440	0
212	20241205	162800	536838970	12440	12440	12440	12440	979
213	20241205	162700	536838970	12440	12440	12440	12440	0
214	20241205	162600	536838970	12440	12440	12440	12440	0
215	20241205	162500	536838970	12440	12440	12440	12440	0
216	20241205	162400	536838970	12440	12440	12440	12440	0
217	20241205	162300	536838970	12440	12440	12440	12440	0
218	20241205	162200	536838970	12440	12440	12440	12440	0
219	20241205	162100	536838970	12440	12440	12440	12440	0
220	20241205	162000	536838970	12440	12440	12440	12440	0
221	20241205	161900	536838970	12440	12440	12440	12440	0
222	20241205	161800	536838970	12440	12440	12440	12440	0
223	20241205	161700	536838970	12440	12440	12440	12440	0
224	20241205	161600	536838970	12440	12440	12440	12440	0
225	20241205	161500	536838970	12440	12440	12440	12440	0
226	20241205	161400	536838970	12440	12440	12440	12440	0
227	20241205	161300	536838970	12440	12440	12440	12440	0
228	20241205	161200	536838970	12440	12440	12440	12440	0
229	20241205	161100	536838970	12440	12440	12440	12440	0
230	20241205	161000	536838970	12440	12440	12440	12440	0
231	20241205	160900	536838970	12440	12440	12440	12440	0
232	20241205	160800	536838970	12440	12440	12440	12440	0
233	20241205	160700	536838970	12440	12440	12440	12440	0
234	20241205	160600	536838970	12440	12440	12440	12440	0
235	20241205	160500	536838970	12440	12440	12440	12440	0
236	20241205	160400	536838970	12440	12440	12440	12440	0
237	20241205	160300	536838970	12440	12440	12440	12440	0
238	20241205	160200	536838970	12440	12440	12440	12440	0
239	20241205	160100	536838970	12440	12440	12440	12440	0
240	20241205	160000	536838970	12440	12440	12440	12440	0
241	20241205	155900	536838970	12440	12440	12440	12440	0
242	20241205	155800	536838970	12440	12440	12440	12440	979
243	20241205	155700	536838970	12440	12440	12440	12440	0
244	20241205	155600	536838970	12440	12440	12440	12440	0
245	20241205	155500	536838970	12440	12440	12440	12440	0
246	20241205	155400	536838970	12440	12440	12440	12440	0
247	20241205	155300	536838970	12440	12440	12440	12440	0
248	20241205	155200	536838970	12440	12440	12440	12440	0
249	20241205	155100	536838970	12440	12440	12440	12440	0
250	20241205	155000	536838970	12440	12440	12440	12440	0
251	20241205	154900	536838970	12440	12440	12440	12440	0
252	20241205	154800	536838970	12440	12440	12440	12440	0
253	20241205	154700	536838970	12440	12440	12440	12440	0
254	20241205	154600	536838970	12440	12440	12440	12440	0
255	20241205	154500	536838970	12440	12440	12440	12440	0
256	20241205	154400	536838970	12440	12440	12440	12440	0
257	20241205	154300	536838970	12440	12440	12440	12440	0
258	20241205	154200	536838970	12440	12440	12440	12440	0
259	20241205	154100	536838970	12440	12440	12440	12440	0
260	20241205	154000	536838970	12440	12440	12440	12440	0
261	20241205	153900	536838970	12440	12440	12440	12440	0
262	20241205	153800	536838970	12440	12440	12440	12440	0
263	20241205	153700	536838970	12440	12440	12440	12440	0
264	20241205	153600	536838970	12440	12440	12440	12440	0
265	20241205	153500	536838970	12440	12440	12440	12440	0
266	20241205	153400	536838970	12440	12440	12440	12440	0
267	20241205	153300	536838970	12440	12440	12440	12440	0
268	20241205	153200	536838970	12440	12440	12440	12440	0
269	20241205	153100	536838970	12440	12440	12440	12440	0
270	20241205	153000	536838970	12440	12440	12440	12440	979
271	20241205	152900	524660210	12430	12430	12430	12430	0
272	20241205	152800	524660210	12430	12430	12430	12430	0
273	20241205	152700	524660210	12430	12430	12430	12430	0
274	20241205	152600	524660210	12430	12430	12430	12430	0
275	20241205	152500	524660210	12430	12430	12430	12430	0
276	20241205	152400	524660210	12430	12430	12430	12430	0
277	20241205	152300	524660210	12430	12430	12430	12430	0
278	20241205	152200	524660210	12430	12430	12430	12430	0
279	20241205	152100	524660210	12430	12430	12430	12430	0
280	20241205	152000	524660210	12430	12430	12430	12430	0
281	20241205	151900	524660210	12430	12390	12440	12390	184
282	20241205	151800	522376550	12400	12400	12400	12390	186
283	20241205	151700	520071420	12410	12400	12410	12390	381
284	20241205	151600	515350110	12400	12420	12420	12400	72
285	20241205	151500	514456330	12430	12430	12440	12430	110
286	20241205	151400	513089010	12430	12420	12430	12410	206
287	20241205	151300	510532210	12420	12430	12430	12420	321
288	20241205	151200	506542190	12440	12440	12440	12440	18
289	20241205	151100	506318270	12430	12430	12430	12420	251
290	20241205	151000	503199600	12440	12440	12440	12440	1
291	20241205	150900	503187160	12440	12430	12440	12430	47
292	20241205	150800	502602880	12430	12380	12440	12380	86
293	20241205	150700	501537750	12360	12390	12390	12360	7321
294	20241205	150600	410907410	12390	12400	12400	12390	359
295	20241205	150500	406458570	12440	12390	12440	12390	131
296	20241205	150400	404835430	12440	12400	12440	12390	201
297	20241205	150300	402344620	12450	12450	12450	12450	0
298	20241205	150200	402344620	12450	12410	12450	12410	222
299	20241205	150100	399589560	12420	12420	12420	12420	2
300	20241205	150000	399564720	12390	12390	12390	12390	332
301	20241205	145900	395451240	12390	12390	12390	12390	0
302	20241205	145800	395451240	12390	12450	12480	12390	6
303	20241205	145700	395376540	12450	12450	12450	12450	0
304	20241205	145600	395376540	12450	12450	12450	12450	202
305	20241205	145500	392861640	12400	12400	12400	12400	54
306	20241205	145400	392192040	12400	12480	12480	12400	314
307	20241205	145300	388295300	12480	12480	12480	12480	31
308	20241205	145200	387908420	12480	12460	12480	12460	15
309	20241205	145100	387721310	12460	12430	12460	12430	28
310	20241205	145000	387372660	12400	12440	12450	12400	267
311	20241205	144900	384060530	12440	12440	12440	12420	39
312	20241205	144800	383575570	12440	12410	12450	12410	53
313	20241205	144700	382916890	12470	12480	12480	12430	417
314	20241205	144600	377732220	12470	12470	12480	12470	22
315	20241205	144500	377457720	12480	12480	12480	12480	34
316	20241205	144400	377033400	12480	12480	12480	12480	19
317	20241205	144300	376796280	12480	12500	12500	12430	169
318	20241205	144200	374692120	12420	12520	12520	12420	4414
319	20241205	144100	319858310	12520	12520	12520	12520	28
320	20241205	144000	319507750	12520	12520	12520	12520	38
321	20241205	143900	319031990	12520	12520	12520	12520	30
322	20241205	143800	318656390	12520	12520	12520	12520	20
323	20241205	143700	318405990	12520	12510	12520	12510	25
324	20241205	143600	318093010	12520	12460	12520	12460	17
325	20241205	143500	317880340	12460	12510	12510	12460	26
326	20241205	143400	317555180	12510	12510	12510	12510	24
327	20241205	143300	317254940	12510	12510	12510	12510	28
328	20241205	143200	316904660	12510	12500	12510	12500	25
329	20241205	143100	316591920	12510	12510	12510	12460	93
330	20241205	143000	315431420	12500	12510	12510	12500	20
331	20241205	142900	315181230	12510	12510	12510	12500	25
332	20241205	142800	314868500	12510	12520	12520	12510	23
333	20241205	142700	314580640	12510	12490	12510	12490	94
334	20241205	142600	313405020	12460	12460	12460	12460	20
335	20241205	142500	313155820	12440	12440	12440	12440	0
336	20241205	142400	313155820	12440	12440	12440	12440	0
337	20241205	142300	313155820	12440	12440	12440	12440	0
338	20241205	142200	313155820	12440	12440	12440	12440	0
339	20241205	142100	313155820	12440	12460	12460	12440	214
340	20241205	142000	310491820	12450	12450	12450	12450	0
341	20241205	141900	310491820	12450	12480	12480	12450	142
342	20241205	141800	308723260	12480	12480	12480	12480	21
343	20241205	141700	308461180	12480	12480	12480	12480	45
344	20241205	141600	307899580	12480	12480	12480	12480	24
345	20241205	141500	307600060	12480	12480	12480	12480	36
346	20241205	141400	307150780	12480	12500	12500	12480	59
347	20241205	141300	306414130	12490	12490	12490	12490	20
348	20241205	141200	306164330	12490	12480	12490	12480	56
349	20241205	141100	305464930	12470	12470	12470	12470	0
350	20241205	141000	305464930	12470	12460	12480	12460	91
351	20241205	140900	304329940	12440	12440	12440	12440	0
352	20241205	140800	304329940	12440	12440	12440	12440	0
353	20241205	140700	304329940	12440	12440	12440	12440	0
354	20241205	140600	304329940	12440	12460	12460	12440	800
355	20241205	140500	294374010	12460	12470	12470	12460	116
356	20241205	140400	292928080	12470	12470	12470	12470	10
357	20241205	140300	292803380	12470	12480	12480	12470	114
358	20241205	140200	291381670	12470	12470	12470	12470	0
359	20241205	140100	291381670	12470	12470	12470	12470	57
360	20241205	140000	290670880	12470	12510	12510	12470	86
361	20241205	135900	289596830	12510	12520	12520	12510	20
362	20241205	135800	289346550	12520	12530	12530	12520	54
363	20241205	135700	288670210	12530	12530	12530	12530	67
364	20241205	135600	287830700	12520	12520	12520	12520	0
365	20241205	135500	287830700	12520	12530	12530	12520	46
366	20241205	135400	287254420	12530	12530	12530	12530	23
367	20241205	135300	286966230	12530	12530	12530	12530	41
368	20241205	135200	286452500	12520	12520	12520	12520	32
369	20241205	135100	286051860	12520	12520	12520	12520	23
370	20241205	135000	285763900	12520	12520	12520	12520	29
371	20241205	134900	285400820	12520	12520	12520	12520	39
372	20241205	134800	284912540	12510	12510	12510	12510	8
373	20241205	134700	284812460	12510	12510	12510	12510	48
374	20241205	134600	284211980	12510	12510	12510	12510	26
375	20241205	134500	283886720	12510	12510	12520	12510	28
376	20241205	134400	283536420	12480	12480	12480	12480	0
377	20241205	134300	283536420	12480	12480	12480	12480	60
378	20241205	134200	282787620	12480	12480	12480	12480	0
379	20241205	134100	282787620	12480	12510	12510	12480	138
380	20241205	134000	281064350	12510	12520	12520	12510	16
381	20241205	133900	280864040	12500	12510	12510	12500	48
382	20241205	133800	280263710	12510	12510	12510	12510	109
383	20241205	133700	278900120	12500	12500	12500	12500	0
384	20241205	133600	278900120	12500	12500	12500	12500	0
385	20241205	133500	278900120	12500	12500	12500	12500	0
386	20241205	133400	278900120	12500	12500	12500	12500	61
387	20241205	133300	278137620	12500	12500	12500	12500	0
388	20241205	133200	278137620	12500	12530	12530	12500	35
389	20241205	133100	277699460	12530	12550	12550	12530	21
390	20241205	133000	277435930	12550	12550	12550	12550	40
391	20241205	132900	276933930	12550	12540	12550	12540	71
392	20241205	132800	276043330	12540	12540	12540	12540	1
393	20241205	132700	276030790	12540	12540	12540	12540	42
394	20241205	132600	275504110	12540	12550	12550	12540	27
395	20241205	132500	275165460	12540	12550	12550	12540	22
396	20241205	132400	274889560	12540	12540	12540	12540	18
397	20241205	132300	274663840	12540	12540	12540	12540	39
398	20241205	132200	274174780	12540	12540	12540	12540	20
399	20241205	132100	273923980	12540	12540	12540	12540	20
400	20241205	132000	273673180	12540	12550	12550	12540	56
401	20241205	131900	272970850	12540	12540	12540	12540	0
402	20241205	131800	272970850	12540	12550	12550	12540	33
403	20241205	131700	272556840	12540	12540	12540	12540	51
404	20241205	131600	271917300	12540	12540	12540	12540	14
405	20241205	131500	271741740	12540	12560	12560	12540	45
406	20241205	131400	271176900	12560	12550	12560	12550	28
407	20241205	131300	270825490	12550	12540	12550	12540	25
408	20241205	131200	270511830	12540	12570	12570	12540	45
409	20241205	131100	269946880	12570	12570	12570	12550	31
410	20241205	131000	269557230	12560	12560	12560	12560	30
411	20241205	130900	269180430	12560	12560	12560	12560	34
412	20241205	130800	268753390	12560	12560	12560	12560	17
413	20241205	130700	268539870	12560	12490	12560	12490	35
414	20241205	130600	268100460	12490	12520	12520	12490	264
415	20241205	130500	264802660	12480	12480	12480	12480	0
416	20241205	130400	264802660	12480	12480	12480	12480	0
417	20241205	130300	264802660	12480	12480	12480	12480	0
418	20241205	130200	264802660	12480	12480	12480	12480	0
419	20241205	130100	264802660	12480	12480	12480	12480	0
420	20241205	130000	264802660	12480	12480	12480	12480	0
421	20241205	125900	264802660	12480	12480	12480	12480	0
422	20241205	125800	264802660	12480	12570	12570	12480	10
423	20241205	125700	264677630	12600	12600	12600	12600	41
424	20241205	125600	264161030	12600	12600	12600	12600	27
425	20241205	125500	263820830	12600	12570	12600	12560	88
426	20241205	125400	262714980	12560	12560	12560	12560	5
427	20241205	125300	262652180	12560	12560	12560	12560	33
428	20241205	125200	262237700	12560	12550	12560	12550	32
429	20241205	125100	261835790	12550	12550	12550	12550	0
430	20241205	125000	261835790	12550	12560	12560	12550	112
431	20241205	124900	260430070	12550	12550	12550	12550	0
432	20241205	124800	260430070	12550	12550	12550	12550	148
433	20241205	124700	258572670	12550	12550	12550	12550	41
434	20241205	124600	258058120	12550	12550	12550	12550	103
435	20241205	124500	256765470	12550	12550	12550	12540	60
436	20241205	124400	256012660	12540	12530	12540	12530	12
437	20241205	124300	255862190	12490	12490	12490	12490	0
438	20241205	124200	255862190	12490	12510	12510	12490	100
439	20241205	124100	254611870	12500	12500	12500	12500	0
440	20241205	124000	254611870	12500	12500	12500	12500	0
441	20241205	123900	254611870	12500	12540	12540	12500	72
442	20241205	123800	253709310	12540	12510	12540	12500	53
443	20241205	123700	253046680	12500	12550	12550	12500	163
444	20241205	123600	251004900	12550	12550	12550	12540	33
445	20241205	123500	250590800	12540	12540	12540	12540	25
446	20241205	123400	250277300	12540	12550	12550	12540	4
447	20241205	123300	250227120	12520	12550	12550	12520	539
448	20241205	123200	243478150	12550	12550	12550	12550	27
449	20241205	123100	243139300	12550	12550	12550	12550	54
450	20241205	123000	242461600	12550	12560	12560	12550	21
451	20241205	122900	242197890	12560	12560	12560	12530	1085
452	20241205	122800	228596410	12560	12560	12560	12560	0
453	20241205	122700	228596410	12560	12580	12580	12560	313
454	20241205	122600	224662970	12580	12600	12600	12580	40
455	20241205	122500	224159010	12600	12600	12600	12600	25
456	20241205	122400	223844010	12600	12600	12600	12600	18
457	20241205	122300	223617210	12600	12600	12600	12600	23
458	20241205	122200	223327410	12600	12600	12600	12600	36
459	20241205	122100	222873810	12600	12600	12600	12600	20
460	20241205	122000	222621810	12600	12620	12620	12600	43
461	20241205	121900	222079980	12600	12600	12600	12600	38
462	20241205	121800	221601180	12600	12600	12600	12600	32
463	20241205	121700	221197980	12600	12600	12600	12600	67
464	20241205	121600	220353780	12600	12600	12600	12600	0
465	20241205	121500	220353780	12600	12600	12600	12600	50
466	20241205	121400	219723780	12600	12600	12600	12600	0
467	20241205	121300	219723780	12600	12610	12610	12600	72
468	20241205	121200	218816170	12600	12600	12600	12600	0
469	20241205	121100	218816170	12600	12600	12600	12600	26
470	20241205	121000	218488570	12600	12630	12630	12600	426
471	20241205	120900	213120190	12630	12630	12630	12630	25
472	20241205	120800	212804440	12630	12630	12630	12630	22
473	20241205	120700	212526580	12630	12630	12630	12630	51
474	20241205	120600	211882450	12630	12630	12630	12630	25
475	20241205	120500	211566700	12630	12630	12630	12630	40
476	20241205	120400	211061500	12630	12630	12630	12630	12
477	20241205	120300	210909940	12630	12630	12630	12630	36
478	20241205	120200	210455260	12630	12630	12630	12630	21
479	20241205	120100	210190030	12630	12650	12650	12630	143
480	20241205	120000	208383360	12640	12640	12640	12640	47
481	20241205	115900	207789280	12640	12640	12640	12640	23
482	20241205	115800	207498560	12640	12640	12640	12640	23
483	20241205	115700	207207840	12640	12640	12640	12640	38
484	20241205	115600	206727520	12640	12640	12640	12570	32
485	20241205	115500	206323180	12640	12640	12640	12640	30
486	20241205	115400	205943980	12640	12640	12640	12640	29
487	20241205	115300	205577420	12640	12640	12640	12640	28
488	20241205	115200	205223500	12640	12640	12640	12640	36
489	20241205	115100	204768460	12640	12640	12640	12640	29
490	20241205	115000	204401900	12640	12630	12640	12630	41
491	20241205	114900	203884000	12630	12630	12630	12630	29
492	20241205	114800	203517730	12630	12630	12630	12630	31
493	20241205	114700	203126200	12630	12630	12630	12630	33
494	20241205	114600	202709410	12630	12630	12630	12630	15
495	20241205	114500	202519960	12630	12630	12630	12630	41
496	20241205	114400	202002130	12630	12630	12630	12630	26
497	20241205	114300	201673750	12630	12630	12630	12630	25
498	20241205	114200	201358000	12630	12630	12630	12630	28
499	20241205	114100	201004360	12630	12620	12630	12620	69
500	20241205	114000	200133070	12550	12550	12550	12550	0
501	20241205	113900	200133070	12550	12550	12550	12550	0
502	20241205	113800	200133070	12550	12630	12630	12550	35
503	20241205	113700	199692940	12630	12630	12630	12630	33
504	20241205	113600	199276150	12630	12630	12630	12630	47
505	20241205	113500	198682540	12630	12640	12640	12630	47
506	20241205	113400	198088470	12640	12640	12640	12640	13
507	20241205	113300	197924150	12630	12630	12630	12630	25
508	20241205	113200	197608400	12630	12630	12630	12630	31
509	20241205	113100	197216870	12630	12630	12630	12630	18
510	20241205	113000	196989530	12630	12620	12630	12620	43
511	20241205	112900	196446760	12620	12630	12630	12620	21
512	20241205	112800	196181540	12630	12630	12630	12630	29
513	20241205	112700	195815270	12630	12630	12630	12630	22
514	20241205	112600	195537410	12540	12630	12630	12540	27
515	20241205	112500	195197030	12630	12630	12630	12630	33
516	20241205	112400	194780240	12630	12630	12630	12630	21
517	20241205	112300	194515010	12630	12630	12630	12630	19
518	20241205	112200	194275040	12630	12630	12630	12630	32
519	20241205	112100	193870880	12630	12630	12630	12630	22
520	20241205	112000	193593020	12630	12610	12630	12610	340
521	20241205	111900	189303940	12610	12600	12610	12600	31
522	20241205	111800	188913330	12600	12590	12600	12590	347
523	20241205	111700	184542420	12590	12590	12590	12590	37
524	20241205	111600	184076590	12590	12590	12590	12590	28
525	20241205	111500	183724070	12590	12590	12590	12590	44
526	20241205	111400	183170110	12590	12590	12590	12590	23
527	20241205	111300	182880540	12590	12590	12590	12590	23
528	20241205	111200	182590970	12590	12590	12590	12590	37
529	20241205	111100	182125140	12590	12590	12590	12590	21
530	20241205	111000	181860750	12590	12590	12590	12580	30
531	20241205	110900	181483060	12590	12590	12590	12590	22
532	20241205	110800	181206080	12590	12590	12590	12590	16
533	20241205	110700	181004640	12590	12590	12590	12590	26
534	20241205	110600	180677300	12590	12590	12590	12590	25
535	20241205	110500	180362550	12590	12580	12590	12580	39
536	20241205	110400	179871820	12580	12580	12580	12580	23
537	20241205	110300	179582480	12580	12580	12580	12580	25
538	20241205	110200	179267980	12580	12580	12580	12580	34
539	20241205	110100	178840260	12580	12580	12580	12580	28
540	20241205	110000	178488020	12590	12580	12590	12580	36
541	20241205	105900	178034890	12580	12590	12590	12580	24
542	20241205	105800	177732740	12590	12590	12590	12590	25
543	20241205	105700	177417990	12590	12590	12590	12590	45
544	20241205	105600	176851440	12590	12590	12590	12590	29
545	20241205	105500	176486330	12590	12590	12590	12590	39
546	20241205	105400	175995320	12590	12590	12590	12590	16
547	20241205	105300	175793880	12590	12590	12590	12590	23
548	20241205	105200	175504310	12590	12590	12590	12590	35
549	20241205	105100	175063660	12590	12590	12590	12590	30
550	20241205	105000	174685960	12590	12580	12590	12540	53
551	20241205	104900	174019600	12580	12590	12590	12580	31
552	20241205	104800	173629320	12590	12580	12590	12580	35
553	20241205	104700	173188790	12580	12590	12590	12540	106
554	20241205	104600	171854310	12590	12590	12590	12590	21
555	20241205	104500	171589920	12590	12590	12590	12590	34
556	20241205	104400	171161860	12590	12590	12590	12590	25
557	20241205	104300	170847110	12590	12600	12600	12590	50
558	20241205	104200	170217470	12600	12600	12600	12600	35
559	20241205	104100	169776470	12600	12600	12600	12600	18
560	20241205	104000	169549670	12600	12600	12600	12590	32
561	20241205	103900	169146600	12600	12600	12600	12600	31
562	20241205	103800	168756000	12600	12600	12600	12600	29
563	20241205	103700	168390600	12600	12600	12600	12600	32
564	20241205	103600	167987400	12600	12600	12600	12600	26
565	20241205	103500	167659800	12600	12600	12600	12600	37
566	20241205	103400	167193600	12600	12590	12600	12590	76
567	20241205	103300	166236500	12590	12590	12590	12590	71
568	20241205	103200	165342610	12590	12590	12590	12520	33
569	20241205	103100	164927840	12590	12590	12590	12590	34
570	20241205	103000	164499780	12600	12590	12600	12590	26
571	20241205	102900	164172290	12590	12600	12600	12590	50
572	20241205	102800	163542410	12600	12600	12600	12600	19
573	20241205	102700	163303010	12600	12600	12600	12600	37
574	20241205	102600	162836810	12600	12600	12600	12600	25
575	20241205	102500	162521810	12600	12600	12600	12600	84
576	20241205	102400	161463410	12600	12540	12600	12540	67
577	20241205	102300	160622150	12540	12540	12540	12540	74
578	20241205	102200	159694190	12540	12540	12540	12540	26
579	20241205	102100	159368150	12510	12510	12510	12510	256
580	20241205	102000	156165590	12510	12510	12510	12510	15
581	20241205	101900	155977940	12510	12510	12510	12510	35
582	20241205	101800	155540090	12510	12510	12510	12510	15
583	20241205	101700	155352440	12510	12500	12510	12500	27
584	20241205	101600	155014680	12510	12510	12510	12510	29
585	20241205	101500	154651890	12500	12510	12510	12500	203
586	20241205	101400	152113730	12510	12510	12510	12510	23
587	20241205	101300	151826000	12510	12510	12510	12510	40
588	20241205	101200	151325600	12510	12510	12510	12510	27
589	20241205	101100	150987830	12510	12510	12510	12510	61
590	20241205	101000	150224720	12510	12510	12510	12510	25
591	20241205	100900	149911970	12510	12530	12530	12510	44
592	20241205	100800	149361230	12530	12530	12530	12530	23
593	20241205	100700	149073040	12530	12530	12530	12530	36
594	20241205	100600	148621960	12530	12530	12530	12530	28
595	20241205	100500	148271120	12520	12490	12520	12490	39
596	20241205	100400	147783500	12490	12490	12490	12490	29
597	20241205	100300	147421290	12490	12490	12490	12490	32
598	20241205	100200	147021610	12490	12490	12490	12410	262
599	20241205	100100	143762290	12490	12510	12530	12490	177
600	20241205	100000	141549200	12510	12600	12600	12510	113
601	20241205	095900	140132550	12570	12610	12610	12570	73
602	20241205	095800	139214080	12610	12610	12610	12610	25
603	20241205	095700	138898830	12610	12610	12610	12610	31
604	20241205	095600	138507920	12610	12580	12610	12580	128
605	20241205	095500	136897260	12610	12610	12610	12610	21
606	20241205	095400	136632450	12580	12620	12620	12580	46
607	20241205	095300	136053100	12580	12630	12630	12580	36
608	20241205	095200	135599050	12630	12630	12630	12630	30
609	20241205	095100	135220150	12630	12620	12630	12620	36
610	20241205	095000	134765690	12620	12620	12620	12500	401
611	20241205	094900	129737600	12620	12630	12630	12620	39
612	20241205	094800	129245210	12630	12610	12630	12610	28
613	20241205	094700	128892110	12610	12630	12630	12610	34
614	20241205	094600	128462710	12630	12630	12630	12630	26
615	20241205	094500	128134330	12640	12640	12640	12630	33
616	20241205	094400	127717230	12640	12640	12640	12640	24
617	20241205	094300	127413870	12640	12640	12640	12640	45
618	20241205	094200	126845070	12640	12630	12640	12630	25
619	20241205	094100	126529180	12630	12490	12630	12490	3214
620	20241205	094000	86372960	12490	12460	12490	12460	306
621	20241205	093900	82558500	12460	12460	12460	12460	29
622	20241205	093800	82197160	12460	12460	12460	12460	25
623	20241205	093700	81885660	12460	12450	12460	12450	59
624	20241205	093600	81150830	12460	12460	12460	12460	22
625	20241205	093500	80876710	12460	12460	12460	12460	42
626	20241205	093400	80353390	12460	12380	12460	12380	131
627	20241205	093300	78729390	12380	12460	12460	12380	322
628	20241205	093200	74739300	12460	12460	12460	12460	23
629	20241205	093100	74452720	12460	12460	12460	12450	41
630	20241205	093000	73941870	12460	12450	12460	12450	23
631	20241205	092900	73655390	12450	12460	12460	12450	35
632	20241205	092800	73219410	12460	12460	12460	12460	28
633	20241205	092700	72870530	12460	12460	12460	12460	47
634	20241205	092600	72284910	12460	12460	12460	12400	31
635	20241205	092500	71899010	12460	12460	12460	12460	37
636	20241205	092400	71437990	12460	12460	12460	12460	24
637	20241205	092300	71138950	12460	12460	12460	12460	38
638	20241205	092200	70665470	12460	12460	12460	12460	24
639	20241205	092100	70366430	12460	12400	12460	12400	32
640	20241205	092000	69967890	12360	12370	12370	12360	39
641	20241205	091900	69485840	12360	12400	12400	12360	178
642	20241205	091800	67283790	12400	12400	12400	12400	12
643	20241205	091700	67134990	12390	12440	12440	12390	2694
644	20241205	091600	33725770	12440	12450	12450	12440	188
645	20241205	091500	31385850	12440	12520	12520	12440	959
646	20241205	091400	19413700	12520	12550	12550	12520	335
647	20241205	091300	15209780	12550	12600	12600	12550	94
648	20241205	091200	14029110	12600	12630	12630	12590	41
649	20241205	091100	13511840	12630	12630	12630	12630	28
650	20241205	091000	13158200	12580	12580	12580	12580	70
651	20241205	090900	12277600	12570	12570	12570	12570	10
652	20241205	090800	12151900	12550	12560	12560	12550	486
653	20241205	090700	6050340	12630	12630	12630	12630	43
654	20241205	090600	5507250	12630	12650	12650	12570	69
655	20241205	090500	4637880	12650	12650	12650	12650	39
656	20241205	090400	4144530	12650	12650	12650	12650	29
657	20241205	090300	3777680	12650	12590	12650	12590	36
658	20241205	090200	3322580	12560	12570	12570	12560	56
659	20241205	090100	2619100	12560	12560	12560	12560	0
660	20241205	090000	2619100	12560	12500	12560	12500	209