KissMeData/086710/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200000	509991330	9030	9030	9030	9030	402
3	20241205	195900	509991330	9030	9030	9030	9030	0
4	20241205	195800	509991330	9030	9030	9030	9030	0
5	20241205	195700	509991330	9030	9030	9030	9030	0
6	20241205	195600	509991330	9030	9030	9030	9030	0
7	20241205	195500	509991330	9030	9030	9030	9030	0
8	20241205	195400	509991330	9030	9030	9030	9030	0
9	20241205	195300	509991330	9030	9030	9030	9030	0
10	20241205	195200	509991330	9030	9030	9030	9030	0
11	20241205	195100	509991330	9030	9030	9030	9030	0
12	20241205	195000	509991330	9030	9030	9030	9030	0
13	20241205	194900	509991330	9030	9030	9030	9030	0
14	20241205	194800	509991330	9030	9030	9030	9030	0
15	20241205	194700	509991330	9030	9030	9030	9030	0
16	20241205	194600	509991330	9030	9030	9030	9030	0
17	20241205	194500	509991330	9030	9030	9030	9030	0
18	20241205	194400	509991330	9030	9030	9030	9030	0
19	20241205	194300	509991330	9030	9030	9030	9030	0
20	20241205	194200	509991330	9030	9030	9030	9030	0
21	20241205	194100	509991330	9030	9030	9030	9030	0
22	20241205	194000	509991330	9030	9030	9030	9030	0
23	20241205	193900	509991330	9030	9030	9030	9030	0
24	20241205	193800	509991330	9030	9030	9030	9030	0
25	20241205	193700	509991330	9030	9030	9030	9030	0
26	20241205	193600	509991330	9030	9030	9030	9030	0
27	20241205	193500	509991330	9030	9030	9030	9030	0
28	20241205	193400	509991330	9030	9030	9030	9030	0
29	20241205	193300	509991330	9030	9030	9030	9030	0
30	20241205	193200	509991330	9030	9030	9030	9030	0
31	20241205	193100	509991330	9030	9030	9030	9030	0
32	20241205	193000	509991330	9030	9030	9030	9030	402
33	20241205	192900	509991330	9030	9030	9030	9030	0
34	20241205	192800	509991330	9030	9030	9030	9030	0
35	20241205	192700	509991330	9030	9030	9030	9030	0
36	20241205	192600	509991330	9030	9030	9030	9030	0
37	20241205	192500	509991330	9030	9030	9030	9030	0
38	20241205	192400	509991330	9030	9030	9030	9030	0
39	20241205	192300	509991330	9030	9030	9030	9030	0
40	20241205	192200	509991330	9030	9030	9030	9030	0
41	20241205	192100	509991330	9030	9030	9030	9030	0
42	20241205	192000	509991330	9030	9030	9030	9030	0
43	20241205	191900	509991330	9030	9030	9030	9030	0
44	20241205	191800	509991330	9030	9030	9030	9030	0
45	20241205	191700	509991330	9030	9030	9030	9030	0
46	20241205	191600	509991330	9030	9030	9030	9030	0
47	20241205	191500	509991330	9030	9030	9030	9030	0
48	20241205	191400	509991330	9030	9030	9030	9030	0
49	20241205	191300	509991330	9030	9030	9030	9030	0
50	20241205	191200	509991330	9030	9030	9030	9030	0
51	20241205	191100	509991330	9030	9030	9030	9030	0
52	20241205	191000	509991330	9030	9030	9030	9030	0
53	20241205	190900	509991330	9030	9030	9030	9030	0
54	20241205	190800	509991330	9030	9030	9030	9030	0
55	20241205	190700	509991330	9030	9030	9030	9030	0
56	20241205	190600	509991330	9030	9030	9030	9030	0
57	20241205	190500	509991330	9030	9030	9030	9030	0
58	20241205	190400	509991330	9030	9030	9030	9030	0
59	20241205	190300	509991330	9030	9030	9030	9030	0
60	20241205	190200	509991330	9030	9030	9030	9030	0
61	20241205	190100	509991330	9030	9030	9030	9030	0
62	20241205	190000	509991330	9030	9030	9030	9030	402
63	20241205	185900	509991330	9030	9030	9030	9030	0
64	20241205	185800	509991330	9030	9030	9030	9030	0
65	20241205	185700	509991330	9030	9030	9030	9030	0
66	20241205	185600	509991330	9030	9030	9030	9030	0
67	20241205	185500	509991330	9030	9030	9030	9030	0
68	20241205	185400	509991330	9030	9030	9030	9030	0
69	20241205	185300	509991330	9030	9030	9030	9030	0
70	20241205	185200	509991330	9030	9030	9030	9030	0
71	20241205	185100	509991330	9030	9030	9030	9030	0
72	20241205	185000	509991330	9030	9030	9030	9030	0
73	20241205	184900	509991330	9030	9030	9030	9030	0
74	20241205	184800	509991330	9030	9030	9030	9030	0
75	20241205	184700	509991330	9030	9030	9030	9030	0
76	20241205	184600	509991330	9030	9030	9030	9030	0
77	20241205	184500	509991330	9030	9030	9030	9030	0
78	20241205	184400	509991330	9030	9030	9030	9030	0
79	20241205	184300	509991330	9030	9030	9030	9030	0
80	20241205	184200	509991330	9030	9030	9030	9030	0
81	20241205	184100	509991330	9030	9030	9030	9030	0
82	20241205	184000	509991330	9030	9030	9030	9030	0
83	20241205	183900	509991330	9030	9030	9030	9030	0
84	20241205	183800	509991330	9030	9030	9030	9030	0
85	20241205	183700	509991330	9030	9030	9030	9030	0
86	20241205	183600	509991330	9030	9030	9030	9030	0
87	20241205	183500	509991330	9030	9030	9030	9030	0
88	20241205	183400	509991330	9030	9030	9030	9030	0
89	20241205	183300	509991330	9030	9030	9030	9030	0
90	20241205	183200	509991330	9030	9030	9030	9030	0
91	20241205	183100	509991330	9030	9030	9030	9030	0
92	20241205	183000	509991330	9030	9030	9030	9030	402
93	20241205	182900	509991330	9030	9030	9030	9030	0
94	20241205	182800	509991330	9030	9030	9030	9030	0
95	20241205	182700	509991330	9030	9030	9030	9030	0
96	20241205	182600	509991330	9030	9030	9030	9030	0
97	20241205	182500	509991330	9030	9030	9030	9030	0
98	20241205	182400	509991330	9030	9030	9030	9030	0
99	20241205	182300	509991330	9030	9030	9030	9030	0
100	20241205	182200	509991330	9030	9030	9030	9030	0
101	20241205	182100	509991330	9030	9030	9030	9030	0
102	20241205	182000	509991330	9030	9030	9030	9030	0
103	20241205	181900	509991330	9030	9030	9030	9030	0
104	20241205	181800	509991330	9030	9030	9030	9030	0
105	20241205	181700	509991330	9030	9030	9030	9030	0
106	20241205	181600	509991330	9030	9030	9030	9030	0
107	20241205	181500	509991330	9030	9030	9030	9030	0
108	20241205	181400	509991330	9030	9030	9030	9030	0
109	20241205	181300	509991330	9030	9030	9030	9030	0
110	20241205	181200	509991330	9030	9030	9030	9030	0
111	20241205	181100	509991330	9030	9030	9030	9030	0
112	20241205	181000	509991330	9030	9030	9030	9030	0
113	20241205	180900	509991330	9030	9030	9030	9030	0
114	20241205	180800	509991330	9030	9030	9030	9030	0
115	20241205	180700	509991330	9030	9030	9030	9030	0
116	20241205	180600	509991330	9030	9030	9030	9030	0
117	20241205	180500	509991330	9030	9030	9030	9030	0
118	20241205	180400	509991330	9030	9030	9030	9030	0
119	20241205	180300	509991330	9030	9030	9030	9030	0
120	20241205	180200	509991330	9030	9030	9030	9030	0
121	20241205	180100	509991330	9030	9030	9030	9030	0
122	20241205	180000	509991330	9030	9030	9030	9030	402
123	20241205	175900	509991330	9030	9030	9030	9030	0
124	20241205	175800	509991330	9030	9030	9030	9030	0
125	20241205	175700	509991330	9030	9030	9030	9030	0
126	20241205	175600	509991330	9030	9030	9030	9030	0
127	20241205	175500	509991330	9030	9030	9030	9030	0
128	20241205	175400	509991330	9030	9030	9030	9030	0
129	20241205	175300	509991330	9030	9030	9030	9030	0
130	20241205	175200	509991330	9030	9030	9030	9030	0
131	20241205	175100	509991330	9030	9030	9030	9030	0
132	20241205	175000	509991330	9030	9030	9030	9030	0
133	20241205	174900	509991330	9030	9030	9030	9030	0
134	20241205	174800	509991330	9030	9030	9030	9030	0
135	20241205	174700	509991330	9030	9030	9030	9030	0
136	20241205	174600	509991330	9030	9030	9030	9030	0
137	20241205	174500	509991330	9030	9030	9030	9030	0
138	20241205	174400	509991330	9030	9030	9030	9030	0
139	20241205	174300	509991330	9030	9030	9030	9030	0
140	20241205	174200	509991330	9030	9030	9030	9030	0
141	20241205	174100	509991330	9030	9030	9030	9030	0
142	20241205	174000	509991330	9030	9030	9030	9030	0
143	20241205	173900	509991330	9030	9030	9030	9030	0
144	20241205	173800	509991330	9030	9030	9030	9030	0
145	20241205	173700	509991330	9030	9030	9030	9030	0
146	20241205	173600	509991330	9030	9030	9030	9030	0
147	20241205	173500	509991330	9030	9030	9030	9030	0
148	20241205	173400	509991330	9030	9030	9030	9030	0
149	20241205	173300	509991330	9030	9030	9030	9030	0
150	20241205	173200	509991330	9030	9030	9030	9030	0
151	20241205	173100	509991330	9030	9030	9030	9030	0
152	20241205	173000	509991330	9030	9030	9030	9030	402
153	20241205	172900	509991330	9030	9030	9030	9030	0
154	20241205	172800	509991330	9030	9030	9030	9030	0
155	20241205	172700	509991330	9030	9030	9030	9030	0
156	20241205	172600	509991330	9030	9030	9030	9030	0
157	20241205	172500	509991330	9030	9030	9030	9030	0
158	20241205	172400	509991330	9030	9030	9030	9030	0
159	20241205	172300	509991330	9030	9030	9030	9030	0
160	20241205	172200	509991330	9030	9030	9030	9030	0
161	20241205	172100	509991330	9030	9030	9030	9030	0
162	20241205	172000	509991330	9030	9030	9030	9030	0
163	20241205	171900	509991330	9030	9030	9030	9030	0
164	20241205	171800	509991330	9030	9030	9030	9030	0
165	20241205	171700	509991330	9030	9030	9030	9030	0
166	20241205	171600	509991330	9030	9030	9030	9030	0
167	20241205	171500	509991330	9030	9030	9030	9030	0
168	20241205	171400	509991330	9030	9030	9030	9030	0
169	20241205	171300	509991330	9030	9030	9030	9030	0
170	20241205	171200	509991330	9030	9030	9030	9030	0
171	20241205	171100	509991330	9030	9030	9030	9030	0
172	20241205	171000	509991330	9030	9030	9030	9030	0
173	20241205	170900	509991330	9030	9030	9030	9030	0
174	20241205	170800	509991330	9030	9030	9030	9030	0
175	20241205	170700	509991330	9030	9030	9030	9030	0
176	20241205	170600	509991330	9030	9030	9030	9030	0
177	20241205	170500	509991330	9030	9030	9030	9030	0
178	20241205	170400	509991330	9030	9030	9030	9030	0
179	20241205	170300	509991330	9030	9030	9030	9030	0
180	20241205	170200	509991330	9030	9030	9030	9030	0
181	20241205	170100	509991330	9030	9030	9030	9030	0
182	20241205	170000	509991330	9030	9030	9030	9030	402
183	20241205	165900	509991330	9030	9030	9030	9030	0
184	20241205	165800	509991330	9030	9030	9030	9030	0
185	20241205	165700	509991330	9030	9030	9030	9030	0
186	20241205	165600	509991330	9030	9030	9030	9030	0
187	20241205	165500	509991330	9030	9030	9030	9030	0
188	20241205	165400	509991330	9030	9030	9030	9030	0
189	20241205	165300	509991330	9030	9030	9030	9030	0
190	20241205	165200	509991330	9030	9030	9030	9030	0
191	20241205	165100	509991330	9030	9030	9030	9030	0
192	20241205	165000	509991330	9030	9030	9030	9030	0
193	20241205	164900	509991330	9030	9030	9030	9030	0
194	20241205	164800	509991330	9030	9030	9030	9030	0
195	20241205	164700	509991330	9030	9030	9030	9030	0
196	20241205	164600	509991330	9030	9030	9030	9030	0
197	20241205	164500	509991330	9030	9030	9030	9030	0
198	20241205	164400	509991330	9030	9030	9030	9030	0
199	20241205	164300	509991330	9030	9030	9030	9030	0
200	20241205	164200	509991330	9030	9030	9030	9030	0
201	20241205	164100	509991330	9030	9030	9030	9030	0
202	20241205	164000	509991330	9030	9030	9030	9030	0
203	20241205	163900	509991330	9030	9030	9030	9030	0
204	20241205	163800	509991330	9030	9030	9030	9030	0
205	20241205	163700	509991330	9030	9030	9030	9030	0
206	20241205	163600	509991330	9030	9030	9030	9030	0
207	20241205	163500	509991330	9030	9030	9030	9030	0
208	20241205	163400	509991330	9030	9030	9030	9030	0
209	20241205	163300	509991330	9030	9030	9030	9030	0
210	20241205	163200	509991330	9030	9030	9030	9030	0
211	20241205	163100	509991330	9030	9030	9030	9030	0
212	20241205	163000	509991330	9030	9030	9030	9030	402
213	20241205	162900	509991330	9030	9030	9030	9030	0
214	20241205	162800	509991330	9030	9030	9030	9030	0
215	20241205	162700	509991330	9030	9030	9030	9030	0
216	20241205	162600	509991330	9030	9030	9030	9030	0
217	20241205	162500	509991330	9030	9030	9030	9030	0
218	20241205	162400	509991330	9030	9030	9030	9030	0
219	20241205	162300	509991330	9030	9030	9030	9030	0
220	20241205	162200	509991330	9030	9030	9030	9030	0
221	20241205	162100	509991330	9030	9030	9030	9030	0
222	20241205	162000	509991330	9030	9030	9030	9030	0
223	20241205	161900	509991330	9030	9030	9030	9030	0
224	20241205	161800	509991330	9030	9030	9030	9030	0
225	20241205	161700	509991330	9030	9030	9030	9030	0
226	20241205	161600	509991330	9030	9030	9030	9030	0
227	20241205	161500	509991330	9030	9030	9030	9030	0
228	20241205	161400	509991330	9030	9030	9030	9030	0
229	20241205	161300	509991330	9030	9030	9030	9030	0
230	20241205	161200	509991330	9030	9030	9030	9030	0
231	20241205	161100	509991330	9030	9030	9030	9030	0
232	20241205	161000	509991330	9030	9030	9030	9030	0
233	20241205	160900	509991330	9030	9030	9030	9030	0
234	20241205	160800	509991330	9030	9030	9030	9030	0
235	20241205	160700	509991330	9030	9030	9030	9030	0
236	20241205	160600	509991330	9030	9030	9030	9030	0
237	20241205	160500	509991330	9030	9030	9030	9030	0
238	20241205	160400	509991330	9030	9030	9030	9030	0
239	20241205	160300	509991330	9030	9030	9030	9030	0
240	20241205	160200	509991330	9030	9030	9030	9030	0
241	20241205	160100	509991330	9030	9030	9030	9030	0
242	20241205	160000	509991330	9030	9030	9030	9030	402
243	20241205	155900	509991330	9030	9030	9030	9030	0
244	20241205	155800	509991330	9030	9030	9030	9030	0
245	20241205	155700	509991330	9030	9030	9030	9030	0
246	20241205	155600	509991330	9030	9030	9030	9030	0
247	20241205	155500	509991330	9030	9030	9030	9030	0
248	20241205	155400	509991330	9030	9030	9030	9030	0
249	20241205	155300	509991330	9030	9030	9030	9030	0
250	20241205	155200	509991330	9030	9030	9030	9030	0
251	20241205	155100	509991330	9030	9030	9030	9030	0
252	20241205	155000	509991330	9030	9030	9030	9030	0
253	20241205	154900	509991330	9030	9030	9030	9030	0
254	20241205	154800	509991330	9030	9030	9030	9030	0
255	20241205	154700	509991330	9030	9030	9030	9030	0
256	20241205	154600	509991330	9030	9030	9030	9030	0
257	20241205	154500	509991330	9030	9030	9030	9030	0
258	20241205	154400	509991330	9030	9030	9030	9030	0
259	20241205	154300	509991330	9030	9030	9030	9030	0
260	20241205	154200	509991330	9030	9030	9030	9030	0
261	20241205	154100	509991330	9030	9030	9030	9030	0
262	20241205	154000	509991330	9030	9030	9030	9030	0
263	20241205	153900	509991330	9030	9030	9030	9030	0
264	20241205	153800	509991330	9030	9030	9030	9030	0
265	20241205	153700	509991330	9030	9030	9030	9030	0
266	20241205	153600	509991330	9030	9030	9030	9030	0
267	20241205	153500	509991330	9030	9030	9030	9030	0
268	20241205	153400	509991330	9030	9030	9030	9030	0
269	20241205	153300	509991330	9030	9030	9030	9030	0
270	20241205	153200	509991330	9030	9030	9030	9030	0
271	20241205	153100	509991330	9030	9030	9030	9030	0
272	20241205	153000	509991330	9030	9030	9030	9030	804
273	20241205	152900	506361270	9030	9030	9030	9030	0
274	20241205	152800	506361270	9030	9030	9030	9030	0
275	20241205	152700	506361270	9030	9030	9030	9030	0
276	20241205	152600	506361270	9030	9030	9030	9030	0
277	20241205	152500	506361270	9030	9030	9030	9030	0
278	20241205	152400	506361270	9030	9030	9030	9030	0
279	20241205	152300	506361270	9030	9030	9030	9030	0
280	20241205	152200	506361270	9030	9030	9030	9030	0
281	20241205	152100	506361270	9030	9030	9030	9030	0
282	20241205	152000	506361270	9030	9030	9030	9030	0
283	20241205	151900	506361270	9030	8990	9030	8980	77
284	20241205	151800	505668890	9030	9020	9030	8990	139
285	20241205	151700	504416320	8990	9010	9020	8990	192
286	20241205	151600	502688850	9000	9000	9000	9000	40
287	20241205	151500	502328850	9020	9010	9020	9010	40
288	20241205	151400	501968370	9020	8990	9020	8990	81
289	20241205	151300	501240030	9020	9020	9020	9020	0
290	20241205	151200	501240030	9020	9020	9020	8990	1844
291	20241205	151100	484643810	9030	9030	9030	9030	2
292	20241205	151000	484625750	9030	9020	9030	9020	34
293	20241205	150900	484319050	9010	9030	9030	9010	134
294	20241205	150800	483109830	9030	9030	9030	9030	32
295	20241205	150700	482820870	9030	9030	9030	9030	224
296	20241205	150600	480798150	9030	9030	9030	9030	0
297	20241205	150500	480798150	9030	9030	9030	9030	32
298	20241205	150400	480509190	9040	9040	9040	9040	2
299	20241205	150300	480491110	9040	9050	9050	9000	8
300	20241205	150200	480418880	9010	9010	9010	9010	40
301	20241205	150100	480058480	9010	9010	9010	9010	0
302	20241205	150000	480058480	9010	9010	9010	9010	200
303	20241205	145900	478256480	9000	8970	9000	8970	999
304	20241205	145800	469270520	8970	9000	9000	8970	248
305	20241205	145700	467039720	9000	8970	9000	8970	43
306	20241205	145600	466653020	8970	8970	9010	8970	62
307	20241205	145500	466096810	9010	9010	9010	9010	4
308	20241205	145400	466060770	9020	9020	9020	9020	3
309	20241205	145300	466033710	9020	9020	9020	9020	20
310	20241205	145200	465853310	9040	9040	9040	9040	0
311	20241205	145100	465853310	9040	9040	9040	9040	0
312	20241205	145000	465853310	9040	8970	9040	8970	113
313	20241205	144900	464838030	8980	8990	8990	8980	101
314	20241205	144800	463930150	8980	8980	8980	8980	89
315	20241205	144700	463130930	9000	9000	9000	9000	35
316	20241205	144600	462815930	9010	8990	9010	8990	209
317	20241205	144500	460935730	8990	9000	9000	8990	55
318	20241205	144400	460441050	9000	9000	9000	9000	4
319	20241205	144300	460405050	9000	9000	9000	9000	33
320	20241205	144200	460108050	9000	9000	9000	9000	40
321	20241205	144100	459748050	9010	9000	9010	9000	37
322	20241205	144000	459414690	9010	9040	9040	9010	217
323	20241205	143900	457459200	9050	9050	9050	9050	0
324	20241205	143800	457459200	9050	9050	9050	9050	6
325	20241205	143700	457404900	9070	9070	9070	9070	0
326	20241205	143600	457404900	9070	9060	9070	9060	47
327	20241205	143500	456979060	9060	9060	9060	9060	85
328	20241205	143400	456208960	9080	9070	9080	9060	111
329	20241205	143300	455202280	9070	9070	9070	9070	177
330	20241205	143200	453596890	9060	9060	9060	9060	33
331	20241205	143100	453297910	9060	9060	9060	9060	40
332	20241205	143000	452935510	9070	9070	9070	9070	354
333	20241205	142900	449724730	9070	9070	9070	9070	112
334	20241205	142800	448708890	9070	9070	9070	9070	0
335	20241205	142700	448708890	9070	9080	9080	9070	41
336	20241205	142600	448337010	9080	9080	9080	9080	0
337	20241205	142500	448337010	9080	9080	9080	9080	149
338	20241205	142400	446984090	9110	9110	9110	9110	0
339	20241205	142300	446984090	9110	9110	9110	9110	0
340	20241205	142200	446984090	9110	9080	9120	9070	18
341	20241205	142100	446820580	9070	9070	9070	9070	31
342	20241205	142000	446539410	9140	9060	9140	9060	100
343	20241205	141900	445630990	9050	9050	9050	9050	351
344	20241205	141800	442454440	9060	9060	9060	9060	0
345	20241205	141700	442454440	9060	9050	9060	9050	159
346	20241205	141600	441015470	9060	9060	9060	9060	71
347	20241205	141500	440372210	9070	9070	9070	9070	0
348	20241205	141400	440372210	9070	9050	9070	9050	93
349	20241205	141300	439530340	9050	9050	9050	9050	0
350	20241205	141200	439530340	9050	9060	9060	9050	45
351	20241205	141100	439122970	9050	9050	9050	9050	80
352	20241205	141000	438398970	9050	9050	9050	9050	0
353	20241205	140900	438398970	9050	9050	9050	9050	80
354	20241205	140800	437674970	9050	9050	9050	9050	0
355	20241205	140700	437674970	9050	9050	9050	9050	40
356	20241205	140600	437312970	9090	9090	9090	9090	3
357	20241205	140500	437285700	9050	9050	9050	9050	40
358	20241205	140400	436923700	9100	9100	9100	9100	2
359	20241205	140300	436905500	9100	9050	9100	9050	172
360	20241205	140200	435343850	9110	9110	9110	9110	0
361	20241205	140100	435343850	9110	9110	9110	9110	0
362	20241205	140000	435343850	9110	9140	9140	9110	613
363	20241205	135900	429752820	9160	9180	9180	9160	2
364	20241205	135800	429734480	9180	9130	9180	9130	1777
365	20241205	135700	413491820	9130	9120	9130	9120	305
366	20241205	135600	410707880	9120	9120	9120	9120	40
367	20241205	135500	410343080	9120	9120	9120	9120	35
368	20241205	135400	410023880	9120	9120	9120	9120	84
369	20241205	135300	409257800	9120	9120	9120	9120	124
370	20241205	135200	408126920	9120	9110	9120	9100	179
371	20241205	135100	406496550	9110	9100	9110	9100	2
372	20241205	135000	406478340	9090	9090	9090	9090	683
373	20241205	134900	400269870	9090	9080	9090	9080	35
374	20241205	134800	399952050	9080	9080	9080	9080	1
375	20241205	134700	399942970	9080	9090	9090	9080	103
376	20241205	134600	399007700	9080	9070	9080	9070	184
377	20241205	134500	397337300	9080	9080	9080	9080	2
378	20241205	134400	397319140	9050	9050	9050	9050	1
379	20241205	134300	397310090	9050	9050	9050	9050	80
380	20241205	134200	396586090	9050	9050	9050	9050	151
381	20241205	134100	395219540	9050	9050	9050	9050	33
382	20241205	134000	394920890	9050	9050	9050	9050	40
383	20241205	133900	394558890	9050	9050	9050	9050	32
384	20241205	133800	394269290	9060	9060	9060	9060	74
385	20241205	133700	393598850	9050	9050	9050	9050	32
386	20241205	133600	393309250	9050	9050	9050	9050	73
387	20241205	133500	392648600	9050	9050	9050	9050	155
388	20241205	133400	391245850	9050	9020	9050	9020	274
389	20241205	133300	388768090	9050	9050	9050	9050	0
390	20241205	133200	388768090	9050	9050	9050	9050	0
391	20241205	133100	388768090	9050	9050	9050	9050	0
392	20241205	133000	388768090	9050	9010	9050	9010	82
393	20241205	132900	388028390	9000	9000	9000	9000	113
394	20241205	132800	387011390	9010	9010	9010	9010	3
395	20241205	132700	386984360	9010	9010	9010	9010	10
396	20241205	132600	386894260	9020	9030	9030	9020	20
397	20241205	132500	386713760	9040	9040	9040	9040	0
398	20241205	132400	386713760	9040	9040	9050	9040	326
399	20241205	132300	383766700	9040	9030	9040	9030	201
400	20241205	132200	381951660	9040	9010	9040	9010	586
401	20241205	132100	376659920	9030	9030	9030	9030	0
402	20241205	132000	376659920	9030	9030	9030	9030	3
403	20241205	131900	376632830	8970	8970	8970	8960	481
404	20241205	131800	372318270	8960	8960	8960	8960	40
405	20241205	131700	371959870	8960	8960	8960	8960	0
406	20241205	131600	371959870	8960	8950	8960	8950	214
407	20241205	131500	370042600	8960	8960	8960	8960	100
408	20241205	131400	369146600	8960	8960	8960	8960	147
409	20241205	131300	367829480	8960	8960	8960	8960	0
410	20241205	131200	367829480	8960	8960	8960	8960	33
411	20241205	131100	367533800	8970	8970	8970	8970	55
412	20241205	131000	367040450	8980	8980	8980	8980	0
413	20241205	130900	367040450	8980	8980	9000	8980	55
414	20241205	130800	366546450	8990	9000	9000	8990	495
415	20241205	130700	362096370	8990	8990	8990	8990	32
416	20241205	130600	361808690	9010	9010	9010	9010	0
417	20241205	130500	361808690	9010	9010	9010	9010	0
418	20241205	130400	361808690	9010	9000	9010	9000	21
419	20241205	130300	361619490	8990	9010	9010	8990	898
420	20241205	130200	353528600	9010	9020	9020	9010	231
421	20241205	130100	351446220	9030	9020	9030	9020	55
422	20241205	130000	350950100	9020	9020	9020	9020	102
423	20241205	125900	350030060	9030	9040	9040	9030	3
424	20241205	125800	350002950	9040	9060	9060	9040	618
425	20241205	125700	344404100	9060	9060	9060	9060	33
426	20241205	125600	344105120	9060	9060	9060	9060	72
427	20241205	125500	343452800	9060	9060	9060	9060	0
428	20241205	125400	343452800	9060	9060	9060	9060	80
429	20241205	125300	342728000	9060	9060	9060	9060	251
430	20241205	125200	340453940	9060	9060	9060	9060	33
431	20241205	125100	340154960	9060	9070	9070	9060	75
432	20241205	125000	339475430	9060	9060	9060	9060	0
433	20241205	124900	339475430	9060	9060	9060	9060	73
434	20241205	124800	338814050	9060	9060	9060	9060	32
435	20241205	124700	338524130	9060	9060	9060	9060	40
436	20241205	124600	338161730	9060	9060	9060	9060	32
437	20241205	124500	337871810	9070	9060	9070	9060	178
438	20241205	124400	336259110	9060	9060	9060	9060	33
439	20241205	124300	335960130	9060	9060	9060	9060	112
440	20241205	124200	334945410	9060	9060	9060	9060	0
441	20241205	124100	334945410	9060	9060	9060	9060	33
442	20241205	124000	334646430	9070	9070	9070	9070	2
443	20241205	123900	334628290	9060	9060	9060	9060	32
444	20241205	123800	334338370	9070	9060	9070	9060	36
445	20241205	123700	334012180	9060	9060	9060	9060	0
446	20241205	123600	334012180	9060	9060	9060	9060	72
447	20241205	123500	333359860	9060	9060	9060	9060	0
448	20241205	123400	333359860	9060	9060	9060	9060	80
449	20241205	123300	332635060	9060	9060	9060	9060	33
450	20241205	123200	332336080	9060	9060	9060	9060	50
451	20241205	123100	331883080	9060	9060	9060	9060	142
452	20241205	123000	330596560	9060	9060	9060	9060	150
453	20241205	122900	329237560	9060	9070	9070	9060	155
454	20241205	122800	327832040	9070	9070	9070	9070	32
455	20241205	122700	327541800	9070	9070	9070	9070	80
456	20241205	122600	326816200	9070	9080	9080	9070	50
457	20241205	122500	326362520	9080	9080	9080	9080	122
458	20241205	122400	325254760	9120	9120	9120	9120	0
459	20241205	122300	325254760	9120	9120	9120	9120	0
460	20241205	122200	325254760	9120	9120	9120	9120	0
461	20241205	122100	325254760	9120	9120	9120	9120	2
462	20241205	122000	325236520	9130	9130	9130	9130	1
463	20241205	121900	325227390	9120	9120	9120	9120	1237
464	20241205	121800	313945950	9120	9120	9120	9120	113
465	20241205	121700	312915390	9120	9110	9120	9110	700
466	20241205	121600	306531710	9120	9120	9120	9120	0
467	20241205	121500	306531710	9120	9120	9120	9120	465
468	20241205	121400	302290910	9120	9120	9120	9120	89
469	20241205	121300	301479230	9120	9120	9120	9120	455
470	20241205	121200	297329630	9130	9120	9130	9120	157
471	20241205	121100	295897740	9120	9120	9120	9120	681
472	20241205	121000	289687020	9130	9120	9130	9120	136
473	20241205	120900	288446680	9110	9120	9120	9110	41
474	20241205	120800	288073130	9110	9110	9110	9110	79
475	20241205	120700	287353440	9110	9110	9110	9110	40
476	20241205	120600	286989040	9110	9110	9110	9110	32
477	20241205	120500	286697520	9110	9110	9110	9110	40
478	20241205	120400	286333120	9110	9120	9120	9110	60
479	20241205	120300	285786250	9110	9110	9110	9110	102
480	20241205	120200	284857030	9110	9100	9110	9100	115
481	20241205	120100	283809710	9110	9110	9110	9110	0
482	20241205	120000	283809710	9110	9090	9110	9090	40
483	20241205	115900	283446050	9100	9100	9100	9100	2
484	20241205	115800	283427850	9090	9090	9090	9090	162
485	20241205	115700	281955270	9090	9090	9090	9090	2
486	20241205	115600	281937090	9080	9080	9090	9080	73
487	20241205	115500	281274240	9080	9080	9080	9080	1
488	20241205	115400	281265160	9100	9080	9100	9080	102
489	20241205	115300	280338870	9080	9080	9080	9080	33
490	20241205	115200	280039230	9080	9080	9080	9080	0
491	20241205	115100	280039230	9080	9090	9090	9080	122
492	20241205	115000	278931270	9080	9080	9080	9080	36
493	20241205	114900	278604390	9090	9090	9090	9090	0
494	20241205	114800	278604390	9090	9070	9090	9070	248
495	20241205	114700	276352850	9070	9070	9070	9060	644
496	20241205	114600	270513890	9090	9090	9090	9090	1
497	20241205	114500	270504800	9090	9070	9090	9070	124
498	20241205	114400	269379540	9080	9080	9080	9080	2
499	20241205	114300	269361380	9070	9070	9080	9070	113
500	20241205	114200	268336460	9070	9070	9070	9070	0
501	20241205	114100	268336460	9070	9080	9080	9070	63
502	20241205	114000	267764750	9080	9080	9080	9080	2
503	20241205	113900	267746590	9060	9060	9060	9060	0
504	20241205	113800	267746590	9060	9090	9090	9060	74
505	20241205	113700	267075130	9090	9080	9090	9080	168
506	20241205	113600	265548230	9080	9090	9090	9080	39
507	20241205	113500	265193820	9090	9090	9090	9090	32
508	20241205	113400	264902940	9100	9100	9100	9100	0
509	20241205	113300	264902940	9100	9100	9100	9100	130
510	20241205	113200	263719940	9090	9080	9090	9080	72
511	20241205	113100	263065860	9080	9060	9080	9060	141
512	20241205	113000	261786240	9050	9040	9050	9040	102
513	20241205	112900	260863470	9050	9040	9050	9040	23
514	20241205	112800	260655520	9040	9030	9040	9030	143
515	20241205	112700	259363200	9030	9030	9030	9030	22
516	20241205	112600	259164540	9020	9030	9030	9020	43
517	20241205	112500	258776580	9040	9040	9040	9040	0
518	20241205	112400	258776580	9040	9030	9040	9030	7
519	20241205	112300	258713350	9030	9010	9030	9010	203
520	20241205	112200	256880980	9000	9000	9000	9000	1
521	20241205	112100	256871980	9010	9010	9010	9010	29
522	20241205	112000	256610690	9000	9000	9000	9000	40
523	20241205	111900	256250690	9000	9000	9000	9000	40
524	20241205	111800	255890690	8990	8980	8990	8980	91
525	20241205	111700	255073030	8990	8980	8990	8980	35
526	20241205	111600	254758410	8980	8980	8980	8980	40
527	20241205	111500	254399210	9000	8990	9000	8990	35
528	20241205	111400	254084530	8990	8950	8990	8950	104
529	20241205	111300	253151570	8980	8990	8990	8980	41
530	20241205	111200	252783310	8980	8980	8980	8980	40
531	20241205	111100	252424110	9000	9000	9000	9000	13
532	20241205	111000	252307110	9020	9010	9020	9010	625
533	20241205	110900	246669940	9020	9020	9020	9020	5
534	20241205	110800	246624840	9050	9050	9050	9050	0
535	20241205	110700	246624840	9050	9050	9050	9050	0
536	20241205	110600	246624840	9050	9000	9050	9000	101
537	20241205	110500	245715690	8990	8990	8990	8990	182
538	20241205	110400	244079510	9000	9000	9000	9000	47
539	20241205	110300	243656510	9000	8990	9000	8990	180
540	20241205	110200	242038210	8990	8990	8990	8990	33
541	20241205	110100	241741540	8990	8990	8990	8990	10
542	20241205	110000	241651640	9000	8980	9000	8980	208
543	20241205	105900	239782940	8980	8980	8980	8980	9
544	20241205	105800	239702120	8980	8970	8980	8970	167
545	20241205	105700	238202780	8980	8980	8980	8980	0
546	20241205	105600	238202780	8980	8980	8980	8980	0
547	20241205	105500	238202780	8980	8950	8980	8950	126
548	20241205	105400	237073790	8960	8950	8960	8950	173
549	20241205	105300	235525410	8960	8960	8960	8960	10
550	20241205	105200	235435810	8960	8960	8960	8960	72
551	20241205	105100	234790690	8960	8960	8960	8960	0
552	20241205	105000	234790690	8960	8960	8960	8960	33
553	20241205	104900	234495010	8950	8950	8950	8950	40
554	20241205	104800	234137010	8970	8970	8970	8970	31
555	20241205	104700	233858940	8960	8960	8960	8960	73
556	20241205	104600	233204860	8960	8960	8960	8960	14
557	20241205	104500	233079420	8970	8980	8980	8940	52
558	20241205	104400	232614070	8980	8980	8980	8980	0
559	20241205	104300	232614070	8980	8970	8980	8940	275
560	20241205	104200	230150890	8980	8980	8980	8980	1
561	20241205	104100	230141910	8990	8990	8990	8990	0
562	20241205	104000	230141910	8990	8980	8990	8980	188
563	20241205	103900	228452070	8980	8980	8980	8970	10
564	20241205	103800	228362320	8970	8970	8970	8970	172
565	20241205	103700	226819480	8960	8950	8960	8950	109
566	20241205	103600	225843600	8950	8950	8950	8950	4
567	20241205	103500	225807800	8950	8940	8950	8940	126
568	20241205	103400	224680430	8940	8940	8940	8940	40
569	20241205	103300	224322830	8940	8940	8940	8940	32
570	20241205	103200	224036750	8950	8950	8950	8950	90
571	20241205	103100	223231250	8950	8950	8950	8950	0
572	20241205	103000	223231250	8950	8950	8950	8950	65
573	20241205	102900	222649500	8940	8940	8940	8940	40
574	20241205	102800	222291900	8940	8940	8940	8940	0
575	20241205	102700	222291900	8940	8940	8940	8940	120
576	20241205	102600	221219100	8940	8940	8940	8940	16
577	20241205	102500	221076060	8930	8930	8930	8930	72
578	20241205	102400	220433100	8930	8930	8930	8930	32
579	20241205	102300	220147340	8930	8930	8930	8930	17
580	20241205	102200	219995530	8940	8930	8940	8930	151
581	20241205	102100	218646680	8930	8930	8930	8930	300
582	20241205	102000	215967680	8930	8930	8930	8930	98
583	20241205	101900	215092540	8930	8930	8930	8930	49
584	20241205	101800	214654970	8940	8940	8940	8940	7
585	20241205	101700	214592390	8940	8920	8940	8920	44
586	20241205	101600	214199730	8930	8930	8930	8930	34
587	20241205	101500	213896110	8930	8930	8930	8930	33
588	20241205	101400	213601420	8930	8920	8930	8920	80
589	20241205	101300	212887420	8930	8930	8930	8930	33
590	20241205	101200	212592730	8930	8930	8940	8930	124
591	20241205	101100	211484800	8940	8940	8940	8940	11
592	20241205	101000	211386460	8940	8940	8940	8940	21
593	20241205	100900	211198720	8950	8940	8950	8940	103
594	20241205	100800	210277190	8940	8930	8940	8930	57
595	20241205	100700	209767850	8930	8930	8930	8930	73
596	20241205	100600	209115960	8930	8930	8930	8930	32
597	20241205	100500	208830200	8950	8950	8950	8950	0
598	20241205	100400	208830200	8950	8950	8950	8950	0
599	20241205	100300	208830200	8950	8910	8950	8910	41
600	20241205	100200	208464850	8910	8960	8960	8910	21
601	20241205	100100	208277490	8910	8910	8910	8910	53
602	20241205	100000	207805260	8920	8930	8930	8920	51
603	20241205	095900	207350320	8920	8970	8980	8900	9460
604	20241205	095800	122926570	8970	8970	8970	8970	40
605	20241205	095700	122567770	8970	8970	8970	8970	48
606	20241205	095600	122137210	8970	8970	8970	8970	80
607	20241205	095500	121419610	8970	8970	8970	8960	79
608	20241205	095400	120711310	8970	8970	8970	8970	119
609	20241205	095300	119643880	8990	8990	8990	8990	5
610	20241205	095200	119598930	9000	9000	9000	9000	0
611	20241205	095100	119598930	9000	8990	9000	8990	625
612	20241205	095000	113974110	8990	9000	9000	8990	331
613	20241205	094900	110996520	9060	9060	9060	9060	0
614	20241205	094800	110996520	9060	8990	9060	8990	4
615	20241205	094700	110960490	8990	9010	9110	8990	212
616	20241205	094600	109051300	9010	9010	9010	9010	0
617	20241205	094500	109051300	9010	9010	9010	9010	1000
618	20241205	094400	100041300	9010	9140	9140	9010	54
619	20241205	094300	99554630	9140	9140	9140	9140	1
620	20241205	094200	99545490	9140	9140	9140	9140	2
621	20241205	094100	99527210	9000	8950	9000	8950	1363
622	20241205	094000	87265650	8950	8950	8950	8950	0
623	20241205	093900	87265650	8950	8950	8950	8950	0
624	20241205	093800	87265650	8950	8950	8950	8950	6
625	20241205	093700	87211950	8940	8940	8940	8940	233
626	20241205	093600	85128930	8940	8940	8940	8940	20
627	20241205	093500	84950130	8950	8950	8950	8950	3
628	20241205	093400	84923280	8960	8960	8960	8960	0
629	20241205	093300	84923280	8960	8960	8960	8960	60
630	20241205	093200	84385680	8960	8960	8960	8960	90
631	20241205	093100	83579280	8940	8940	8940	8940	0
632	20241205	093000	83579280	8940	8910	8940	8910	11
633	20241205	092900	83481020	8920	8910	8920	8910	52
634	20241205	092800	83017660	8910	8910	8910	8910	25
635	20241205	092700	82794910	8910	8910	8910	8910	1
636	20241205	092600	82786000	8930	8930	8930	8930	302
637	20241205	092500	80089140	8910	8910	8910	8910	100
638	20241205	092400	79198140	8910	8910	8910	8910	66
639	20241205	092300	78610080	8910	8920	8920	8910	200
640	20241205	092200	76827750	8910	8910	8910	8910	0
641	20241205	092100	76827750	8910	8940	8940	8910	1201
642	20241205	092000	66114080	8940	8940	8940	8940	10
643	20241205	091900	66024680	8940	8940	8940	8920	777
644	20241205	091800	59085660	8940	8940	8940	8940	0
645	20241205	091700	59085660	8940	8940	8940	8940	263
646	20241205	091600	56734440	8950	8950	8950	8950	100
647	20241205	091500	55839440	8950	8960	8960	8940	147
648	20241205	091400	54524550	8970	8970	8970	8960	166
649	20241205	091300	53035930	8970	9020	9020	8970	2469
650	20241205	091200	30823910	9030	9080	9080	9030	14
651	20241205	091100	30697290	9030	9050	9050	9030	538
652	20241205	091000	25831640	9060	9060	9070	9060	147
653	20241205	090900	24499810	9070	9060	9070	9060	313
654	20241205	090800	21663030	9060	9070	9070	9060	428
655	20241205	090700	17785070	9070	9090	9090	9070	200
656	20241205	090600	15970980	9110	9110	9110	9110	175
657	20241205	090500	14376730	9110	9120	9120	9110	288
658	20241205	090400	11752750	9150	9150	9150	9150	1
659	20241205	090300	11743600	9230	9220	9230	9220	712
660	20241205	090200	5178850	9150	9150	9150	9150	0
661	20241205	090100	5178850	9150	9150	9150	9150	0
662	20241205	090000	5178850	9150	9100	9150	9100	569