KissMeData/115310/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	201800	318666480	19610	19610	19610	19610	191
3	20241206	201700	318666480	19610	19610	19610	19610	0
4	20241206	201600	318666480	19610	19610	19610	19610	0
5	20241206	201500	318666480	19610	19610	19610	19610	0
6	20241206	201400	318666480	19610	19610	19610	19610	0
7	20241206	201300	318666480	19610	19610	19610	19610	0
8	20241206	201200	318666480	19610	19610	19610	19610	0
9	20241206	201100	318666480	19610	19610	19610	19610	0
10	20241206	201000	318666480	19610	19610	19610	19610	0
11	20241206	200900	318666480	19610	19610	19610	19610	0
12	20241206	200800	318666480	19610	19610	19610	19610	0
13	20241206	200700	318666480	19610	19610	19610	19610	0
14	20241206	200600	318666480	19610	19610	19610	19610	0
15	20241206	200500	318666480	19610	19610	19610	19610	0
16	20241206	200400	318666480	19610	19610	19610	19610	0
17	20241206	200300	318666480	19610	19610	19610	19610	0
18	20241206	200200	318666480	19610	19610	19610	19610	0
19	20241206	200100	318666480	19610	19610	19610	19610	0
20	20241206	200000	318666480	19610	19610	19610	19610	0
21	20241206	195900	318666480	19610	19610	19610	19610	0
22	20241206	195800	318666480	19610	19610	19610	19610	0
23	20241206	195700	318666480	19610	19610	19610	19610	0
24	20241206	195600	318666480	19610	19610	19610	19610	0
25	20241206	195500	318666480	19610	19610	19610	19610	0
26	20241206	195400	318666480	19610	19610	19610	19610	0
27	20241206	195300	318666480	19610	19610	19610	19610	0
28	20241206	195200	318666480	19610	19610	19610	19610	0
29	20241206	195100	318666480	19610	19610	19610	19610	0
30	20241206	195000	318666480	19610	19610	19610	19610	0
31	20241206	194900	318666480	19610	19610	19610	19610	0
32	20241206	194800	318666480	19610	19610	19610	19610	191
33	20241206	194700	318666480	19610	19610	19610	19610	0
34	20241206	194600	318666480	19610	19610	19610	19610	0
35	20241206	194500	318666480	19610	19610	19610	19610	0
36	20241206	194400	318666480	19610	19610	19610	19610	0
37	20241206	194300	318666480	19610	19610	19610	19610	0
38	20241206	194200	318666480	19610	19610	19610	19610	0
39	20241206	194100	318666480	19610	19610	19610	19610	0
40	20241206	194000	318666480	19610	19610	19610	19610	0
41	20241206	193900	318666480	19610	19610	19610	19610	0
42	20241206	193800	318666480	19610	19610	19610	19610	0
43	20241206	193700	318666480	19610	19610	19610	19610	0
44	20241206	193600	318666480	19610	19610	19610	19610	0
45	20241206	193500	318666480	19610	19610	19610	19610	0
46	20241206	193400	318666480	19610	19610	19610	19610	0
47	20241206	193300	318666480	19610	19610	19610	19610	0
48	20241206	193200	318666480	19610	19610	19610	19610	0
49	20241206	193100	318666480	19610	19610	19610	19610	0
50	20241206	193000	318666480	19610	19610	19610	19610	0
51	20241206	192900	318666480	19610	19610	19610	19610	0
52	20241206	192800	318666480	19610	19610	19610	19610	0
53	20241206	192700	318666480	19610	19610	19610	19610	0
54	20241206	192600	318666480	19610	19610	19610	19610	0
55	20241206	192500	318666480	19610	19610	19610	19610	0
56	20241206	192400	318666480	19610	19610	19610	19610	0
57	20241206	192300	318666480	19610	19610	19610	19610	0
58	20241206	192200	318666480	19610	19610	19610	19610	0
59	20241206	192100	318666480	19610	19610	19610	19610	0
60	20241206	192000	318666480	19610	19610	19610	19610	0
61	20241206	191900	318666480	19610	19610	19610	19610	0
62	20241206	191800	318666480	19610	19610	19610	19610	191
63	20241206	191700	318666480	19610	19610	19610	19610	0
64	20241206	191600	318666480	19610	19610	19610	19610	0
65	20241206	191500	318666480	19610	19610	19610	19610	0
66	20241206	191400	318666480	19610	19610	19610	19610	0
67	20241206	191300	318666480	19610	19610	19610	19610	0
68	20241206	191200	318666480	19610	19610	19610	19610	0
69	20241206	191100	318666480	19610	19610	19610	19610	0
70	20241206	191000	318666480	19610	19610	19610	19610	0
71	20241206	190900	318666480	19610	19610	19610	19610	0
72	20241206	190800	318666480	19610	19610	19610	19610	0
73	20241206	190700	318666480	19610	19610	19610	19610	0
74	20241206	190600	318666480	19610	19610	19610	19610	0
75	20241206	190500	318666480	19610	19610	19610	19610	0
76	20241206	190400	318666480	19610	19610	19610	19610	0
77	20241206	190300	318666480	19610	19610	19610	19610	0
78	20241206	190200	318666480	19610	19610	19610	19610	0
79	20241206	190100	318666480	19610	19610	19610	19610	0
80	20241206	190000	318666480	19610	19610	19610	19610	0
81	20241206	185900	318666480	19610	19610	19610	19610	0
82	20241206	185800	318666480	19610	19610	19610	19610	0
83	20241206	185700	318666480	19610	19610	19610	19610	0
84	20241206	185600	318666480	19610	19610	19610	19610	0
85	20241206	185500	318666480	19610	19610	19610	19610	0
86	20241206	185400	318666480	19610	19610	19610	19610	0
87	20241206	185300	318666480	19610	19610	19610	19610	0
88	20241206	185200	318666480	19610	19610	19610	19610	0
89	20241206	185100	318666480	19610	19610	19610	19610	0
90	20241206	185000	318666480	19610	19610	19610	19610	0
91	20241206	184900	318666480	19610	19610	19610	19610	0
92	20241206	184800	318666480	19610	19610	19610	19610	191
93	20241206	184700	318666480	19610	19610	19610	19610	0
94	20241206	184600	318666480	19610	19610	19610	19610	0
95	20241206	184500	318666480	19610	19610	19610	19610	0
96	20241206	184400	318666480	19610	19610	19610	19610	0
97	20241206	184300	318666480	19610	19610	19610	19610	0
98	20241206	184200	318666480	19610	19610	19610	19610	0
99	20241206	184100	318666480	19610	19610	19610	19610	0
100	20241206	184000	318666480	19610	19610	19610	19610	0
101	20241206	183900	318666480	19610	19610	19610	19610	0
102	20241206	183800	318666480	19610	19610	19610	19610	0
103	20241206	183700	318666480	19610	19610	19610	19610	0
104	20241206	183600	318666480	19610	19610	19610	19610	0
105	20241206	183500	318666480	19610	19610	19610	19610	0
106	20241206	183400	318666480	19610	19610	19610	19610	0
107	20241206	183300	318666480	19610	19610	19610	19610	0
108	20241206	183200	318666480	19610	19610	19610	19610	0
109	20241206	183100	318666480	19610	19610	19610	19610	0
110	20241206	183000	318666480	19610	19610	19610	19610	0
111	20241206	182900	318666480	19610	19610	19610	19610	0
112	20241206	182800	318666480	19610	19610	19610	19610	0
113	20241206	182700	318666480	19610	19610	19610	19610	0
114	20241206	182600	318666480	19610	19610	19610	19610	0
115	20241206	182500	318666480	19610	19610	19610	19610	0
116	20241206	182400	318666480	19610	19610	19610	19610	0
117	20241206	182300	318666480	19610	19610	19610	19610	0
118	20241206	182200	318666480	19610	19610	19610	19610	0
119	20241206	182100	318666480	19610	19610	19610	19610	0
120	20241206	182000	318666480	19610	19610	19610	19610	0
121	20241206	181900	318666480	19610	19610	19610	19610	0
122	20241206	181800	318666480	19610	19610	19610	19610	191
123	20241206	181700	318666480	19610	19610	19610	19610	0
124	20241206	181600	318666480	19610	19610	19610	19610	0
125	20241206	181500	318666480	19610	19610	19610	19610	0
126	20241206	181400	318666480	19610	19610	19610	19610	0
127	20241206	181300	318666480	19610	19610	19610	19610	0
128	20241206	181200	318666480	19610	19610	19610	19610	0
129	20241206	181100	318666480	19610	19610	19610	19610	0
130	20241206	181000	318666480	19610	19610	19610	19610	0
131	20241206	180900	318666480	19610	19610	19610	19610	0
132	20241206	180800	318666480	19610	19610	19610	19610	0
133	20241206	180700	318666480	19610	19610	19610	19610	0
134	20241206	180600	318666480	19610	19610	19610	19610	0
135	20241206	180500	318666480	19610	19610	19610	19610	0
136	20241206	180400	318666480	19610	19610	19610	19610	0
137	20241206	180300	318666480	19610	19610	19610	19610	0
138	20241206	180200	318666480	19610	19610	19610	19610	0
139	20241206	180100	318666480	19610	19610	19610	19610	0
140	20241206	180000	318666480	19610	19610	19610	19610	0
141	20241206	175900	318666480	19610	19610	19610	19610	0
142	20241206	175800	318666480	19610	19610	19610	19610	0
143	20241206	175700	318666480	19610	19610	19610	19610	0
144	20241206	175600	318666480	19610	19610	19610	19610	0
145	20241206	175500	318666480	19610	19610	19610	19610	0
146	20241206	175400	318666480	19610	19610	19610	19610	0
147	20241206	175300	318666480	19610	19610	19610	19610	0
148	20241206	175200	318666480	19610	19610	19610	19610	0
149	20241206	175100	318666480	19610	19610	19610	19610	0
150	20241206	175000	318666480	19610	19610	19610	19610	0
151	20241206	174900	318666480	19610	19610	19610	19610	0
152	20241206	174800	318666480	19610	19610	19610	19610	191
153	20241206	174700	318666480	19610	19610	19610	19610	0
154	20241206	174600	318666480	19610	19610	19610	19610	0
155	20241206	174500	318666480	19610	19610	19610	19610	0
156	20241206	174400	318666480	19610	19610	19610	19610	0
157	20241206	174300	318666480	19610	19610	19610	19610	0
158	20241206	174200	318666480	19610	19610	19610	19610	0
159	20241206	174100	318666480	19610	19610	19610	19610	0
160	20241206	174000	318666480	19610	19610	19610	19610	0
161	20241206	173900	318666480	19610	19610	19610	19610	0
162	20241206	173800	318666480	19610	19610	19610	19610	0
163	20241206	173700	318666480	19610	19610	19610	19610	0
164	20241206	173600	318666480	19610	19610	19610	19610	0
165	20241206	173500	318666480	19610	19610	19610	19610	0
166	20241206	173400	318666480	19610	19610	19610	19610	0
167	20241206	173300	318666480	19610	19610	19610	19610	0
168	20241206	173200	318666480	19610	19610	19610	19610	0
169	20241206	173100	318666480	19610	19610	19610	19610	0
170	20241206	173000	318666480	19610	19610	19610	19610	0
171	20241206	172900	318666480	19610	19610	19610	19610	0
172	20241206	172800	318666480	19610	19610	19610	19610	0
173	20241206	172700	318666480	19610	19610	19610	19610	0
174	20241206	172600	318666480	19610	19610	19610	19610	0
175	20241206	172500	318666480	19610	19610	19610	19610	0
176	20241206	172400	318666480	19610	19610	19610	19610	0
177	20241206	172300	318666480	19610	19610	19610	19610	0
178	20241206	172200	318666480	19610	19610	19610	19610	0
179	20241206	172100	318666480	19610	19610	19610	19610	0
180	20241206	172000	318666480	19610	19610	19610	19610	0
181	20241206	171900	318666480	19610	19610	19610	19610	0
182	20241206	171800	318666480	19610	19610	19610	19610	191
183	20241206	171700	318666480	19610	19610	19610	19610	0
184	20241206	171600	318666480	19610	19610	19610	19610	0
185	20241206	171500	318666480	19610	19610	19610	19610	0
186	20241206	171400	318666480	19610	19610	19610	19610	0
187	20241206	171300	318666480	19610	19610	19610	19610	0
188	20241206	171200	318666480	19610	19610	19610	19610	0
189	20241206	171100	318666480	19610	19610	19610	19610	0
190	20241206	171000	318666480	19610	19610	19610	19610	0
191	20241206	170900	318666480	19610	19610	19610	19610	0
192	20241206	170800	318666480	19610	19610	19610	19610	0
193	20241206	170700	318666480	19610	19610	19610	19610	0
194	20241206	170600	318666480	19610	19610	19610	19610	0
195	20241206	170500	318666480	19610	19610	19610	19610	0
196	20241206	170400	318666480	19610	19610	19610	19610	0
197	20241206	170300	318666480	19610	19610	19610	19610	0
198	20241206	170200	318666480	19610	19610	19610	19610	0
199	20241206	170100	318666480	19610	19610	19610	19610	0
200	20241206	170000	318666480	19610	19610	19610	19610	0
201	20241206	165900	318666480	19610	19610	19610	19610	0
202	20241206	165800	318666480	19610	19610	19610	19610	0
203	20241206	165700	318666480	19610	19610	19610	19610	0
204	20241206	165600	318666480	19610	19610	19610	19610	0
205	20241206	165500	318666480	19610	19610	19610	19610	0
206	20241206	165400	318666480	19610	19610	19610	19610	0
207	20241206	165300	318666480	19610	19610	19610	19610	0
208	20241206	165200	318666480	19610	19610	19610	19610	0
209	20241206	165100	318666480	19610	19610	19610	19610	0
210	20241206	165000	318666480	19610	19610	19610	19610	0
211	20241206	164900	318666480	19610	19610	19610	19610	0
212	20241206	164800	318666480	19610	19610	19610	19610	191
213	20241206	164700	318666480	19610	19610	19610	19610	0
214	20241206	164600	318666480	19610	19610	19610	19610	0
215	20241206	164500	318666480	19610	19610	19610	19610	0
216	20241206	164400	318666480	19610	19610	19610	19610	0
217	20241206	164300	318666480	19610	19610	19610	19610	0
218	20241206	164200	318666480	19610	19610	19610	19610	0
219	20241206	164100	318666480	19610	19610	19610	19610	0
220	20241206	164000	318666480	19610	19610	19610	19610	0
221	20241206	163900	318666480	19610	19610	19610	19610	0
222	20241206	163800	318666480	19610	19610	19610	19610	0
223	20241206	163700	318666480	19610	19610	19610	19610	0
224	20241206	163600	318666480	19610	19610	19610	19610	0
225	20241206	163500	318666480	19610	19610	19610	19610	0
226	20241206	163400	318666480	19610	19610	19610	19610	0
227	20241206	163300	318666480	19610	19610	19610	19610	0
228	20241206	163200	318666480	19610	19610	19610	19610	0
229	20241206	163100	318666480	19610	19610	19610	19610	0
230	20241206	163000	318666480	19610	19610	19610	19610	0
231	20241206	162900	318666480	19610	19610	19610	19610	0
232	20241206	162800	318666480	19610	19610	19610	19610	0
233	20241206	162700	318666480	19610	19610	19610	19610	0
234	20241206	162600	318666480	19610	19610	19610	19610	0
235	20241206	162500	318666480	19610	19610	19610	19610	0
236	20241206	162400	318666480	19610	19610	19610	19610	0
237	20241206	162300	318666480	19610	19610	19610	19610	0
238	20241206	162200	318666480	19610	19610	19610	19610	0
239	20241206	162100	318666480	19610	19610	19610	19610	0
240	20241206	162000	318666480	19610	19610	19610	19610	0
241	20241206	161900	318666480	19610	19610	19610	19610	0
242	20241206	161800	318666480	19610	19610	19610	19610	191
243	20241206	161700	318666480	19610	19610	19610	19610	0
244	20241206	161600	318666480	19610	19610	19610	19610	0
245	20241206	161500	318666480	19610	19610	19610	19610	0
246	20241206	161400	318666480	19610	19610	19610	19610	0
247	20241206	161300	318666480	19610	19610	19610	19610	0
248	20241206	161200	318666480	19610	19610	19610	19610	0
249	20241206	161100	318666480	19610	19610	19610	19610	0
250	20241206	161000	318666480	19610	19610	19610	19610	0
251	20241206	160900	318666480	19610	19610	19610	19610	0
252	20241206	160800	318666480	19610	19610	19610	19610	0
253	20241206	160700	318666480	19610	19610	19610	19610	0
254	20241206	160600	318666480	19610	19610	19610	19610	0
255	20241206	160500	318666480	19610	19610	19610	19610	0
256	20241206	160400	318666480	19610	19610	19610	19610	0
257	20241206	160300	318666480	19610	19610	19610	19610	0
258	20241206	160200	318666480	19610	19610	19610	19610	0
259	20241206	160100	318666480	19610	19610	19610	19610	0
260	20241206	160000	318666480	19610	19610	19610	19610	0
261	20241206	155900	318666480	19610	19610	19610	19610	0
262	20241206	155800	318666480	19610	19610	19610	19610	0
263	20241206	155700	318666480	19610	19610	19610	19610	0
264	20241206	155600	318666480	19610	19610	19610	19610	0
265	20241206	155500	318666480	19610	19610	19610	19610	0
266	20241206	155400	318666480	19610	19610	19610	19610	0
267	20241206	155300	318666480	19610	19610	19610	19610	0
268	20241206	155200	318666480	19610	19610	19610	19610	0
269	20241206	155100	318666480	19610	19610	19610	19610	0
270	20241206	155000	318666480	19610	19610	19610	19610	0
271	20241206	154900	318666480	19610	19610	19610	19610	0
272	20241206	154800	318666480	19610	19610	19610	19610	191
273	20241206	154700	318666480	19610	19610	19610	19610	0
274	20241206	154600	318666480	19610	19610	19610	19610	0
275	20241206	154500	318666480	19610	19610	19610	19610	0
276	20241206	154400	318666480	19610	19610	19610	19610	0
277	20241206	154300	318666480	19610	19610	19610	19610	0
278	20241206	154200	318666480	19610	19610	19610	19610	0
279	20241206	154100	318666480	19610	19610	19610	19610	0
280	20241206	154000	318666480	19610	19610	19610	19610	0
281	20241206	153900	318666480	19610	19610	19610	19610	0
282	20241206	153800	318666480	19610	19610	19610	19610	0
283	20241206	153700	318666480	19610	19610	19610	19610	0
284	20241206	153600	318666480	19610	19610	19610	19610	0
285	20241206	153500	318666480	19610	19610	19610	19610	0
286	20241206	153400	318666480	19610	19610	19610	19610	0
287	20241206	153300	318666480	19610	19610	19610	19610	0
288	20241206	153200	318666480	19610	19610	19610	19610	0
289	20241206	153100	318666480	19610	19610	19610	19610	0
290	20241206	153000	318666480	19610	19610	19610	19610	191
291	20241206	152900	314920970	19600	19600	19600	19600	0
292	20241206	152800	314920970	19600	19600	19600	19600	0
293	20241206	152700	314920970	19600	19600	19600	19600	0
294	20241206	152600	314920970	19600	19600	19600	19600	0
295	20241206	152500	314920970	19600	19600	19600	19600	0
296	20241206	152400	314920970	19600	19600	19600	19600	0
297	20241206	152300	314920970	19600	19600	19600	19600	0
298	20241206	152200	314920970	19600	19600	19600	19600	0
299	20241206	152100	314920970	19600	19600	19600	19600	0
300	20241206	152000	314920970	19600	19600	19600	19600	0
301	20241206	151900	314920970	19600	19370	19600	19370	180
302	20241206	151800	311410890	19290	19290	19290	19290	0
303	20241206	151700	311410890	19290	19320	19320	19290	167
304	20241206	151600	308189400	19370	19370	19370	19370	0
305	20241206	151500	308189400	19370	19370	19370	19370	0
306	20241206	151400	308189400	19370	19370	19370	19370	0
307	20241206	151300	308189400	19370	19370	19370	19370	0
308	20241206	151200	308189400	19370	19370	19370	19370	10
309	20241206	151100	307995700	19320	19320	19320	19320	4
310	20241206	151000	307918420	19320	19320	19320	19320	19
311	20241206	150900	307551340	19320	19320	19320	19320	1
312	20241206	150800	307532020	19370	19370	19370	19370	0
313	20241206	150700	307532020	19370	19370	19370	19370	0
314	20241206	150600	307532020	19370	19370	19370	19370	0
315	20241206	150500	307532020	19370	19370	19370	19370	0
316	20241206	150400	307532020	19370	19370	19370	19370	0
317	20241206	150300	307532020	19370	19370	19370	19370	0
318	20241206	150200	307532020	19370	19320	19370	19320	91
319	20241206	150100	305773500	19350	19350	19350	19350	0
320	20241206	150000	305773500	19350	19350	19350	19350	0
321	20241206	145900	305773500	19350	19350	19350	19350	0
322	20241206	145800	305773500	19350	19350	19350	19350	1
323	20241206	145700	305754150	19270	19270	19270	19270	0
324	20241206	145600	305754150	19270	19270	19270	19270	0
325	20241206	145500	305754150	19270	19270	19270	19270	0
326	20241206	145400	305754150	19270	19270	19270	19270	0
327	20241206	145300	305754150	19270	19270	19270	19270	0
328	20241206	145200	305754150	19270	19270	19270	19270	20
329	20241206	145100	305368750	19270	19270	19270	19270	10
330	20241206	145000	305176050	19270	19270	19270	19270	0
331	20241206	144900	305176050	19270	19270	19270	19270	0
332	20241206	144800	305176050	19270	19270	19270	19270	10
333	20241206	144700	304983350	19270	19270	19270	19270	10
334	20241206	144600	304790650	19270	19270	19270	19270	0
335	20241206	144500	304790650	19270	19270	19270	19270	10
336	20241206	144400	304597950	19280	19280	19280	19280	0
337	20241206	144300	304597950	19280	19280	19280	19280	0
338	20241206	144200	304597950	19280	19280	19280	19280	0
339	20241206	144100	304597950	19280	19280	19280	19280	0
340	20241206	144000	304597950	19280	19280	19280	19280	0
341	20241206	143900	304597950	19280	19280	19280	19280	0
342	20241206	143800	304597950	19280	19280	19280	19280	0
343	20241206	143700	304597950	19280	19280	19280	19280	0
344	20241206	143600	304597950	19280	19280	19280	19280	0
345	20241206	143500	304597950	19280	19280	19280	19280	0
346	20241206	143400	304597950	19280	19280	19280	19280	0
347	20241206	143300	304597950	19280	19280	19280	19280	0
348	20241206	143200	304597950	19280	19280	19280	19280	0
349	20241206	143100	304597950	19280	19280	19280	19280	0
350	20241206	143000	304597950	19280	19280	19280	19280	0
351	20241206	142900	304597950	19280	19280	19280	19280	0
352	20241206	142800	304597950	19280	19290	19290	19280	5
353	20241206	142700	304501540	19280	19280	19280	19280	0
354	20241206	142600	304501540	19280	19280	19280	19280	0
355	20241206	142500	304501540	19280	19280	19280	19280	0
356	20241206	142400	304501540	19280	19280	19280	19280	0
357	20241206	142300	304501540	19280	19280	19280	19280	0
358	20241206	142200	304501540	19280	19280	19280	19280	0
359	20241206	142100	304501540	19280	19280	19280	19280	0
360	20241206	142000	304501540	19280	19280	19280	19280	0
361	20241206	141900	304501540	19280	19280	19280	19280	0
362	20241206	141800	304501540	19280	19280	19280	19280	0
363	20241206	141700	304501540	19280	19280	19280	19280	0
364	20241206	141600	304501540	19280	19280	19280	19280	0
365	20241206	141500	304501540	19280	19280	19280	19280	0
366	20241206	141400	304501540	19280	19280	19280	19280	0
367	20241206	141300	304501540	19280	19280	19280	19280	52
368	20241206	141200	303498980	19270	19270	19270	19270	0
369	20241206	141100	303498980	19270	19270	19270	19270	13
370	20241206	141000	303248470	19270	19270	19270	19270	0
371	20241206	140900	303248470	19270	19270	19270	19270	0
372	20241206	140800	303248470	19270	19270	19270	19270	0
373	20241206	140700	303248470	19270	19270	19270	19270	0
374	20241206	140600	303248470	19270	19270	19270	19270	0
375	20241206	140500	303248470	19270	19270	19270	19270	0
376	20241206	140400	303248470	19270	19270	19270	19270	5
377	20241206	140300	303152120	19250	19250	19250	19250	0
378	20241206	140200	303152120	19250	19250	19250	19250	0
379	20241206	140100	303152120	19250	19250	19250	19250	0
380	20241206	140000	303152120	19250	19250	19250	19250	0
381	20241206	135900	303152120	19250	19250	19250	19250	0
382	20241206	135800	303152120	19250	19250	19250	19250	0
383	20241206	135700	303152120	19250	19250	19250	19250	0
384	20241206	135600	303152120	19250	19250	19250	19250	0
385	20241206	135500	303152120	19250	19250	19250	19250	0
386	20241206	135400	303152120	19250	19250	19250	19250	0
387	20241206	135300	303152120	19250	19250	19250	19250	0
388	20241206	135200	303152120	19250	19250	19250	19250	0
389	20241206	135100	303152120	19250	19250	19250	19250	0
390	20241206	135000	303152120	19250	19250	19250	19250	0
391	20241206	134900	303152120	19250	19250	19250	19250	0
392	20241206	134800	303152120	19250	19250	19250	19250	0
393	20241206	134700	303152120	19250	19250	19250	19250	0
394	20241206	134600	303152120	19250	19250	19250	19250	0
395	20241206	134500	303152120	19250	19250	19250	19250	0
396	20241206	134400	303152120	19250	19250	19250	19250	0
397	20241206	134300	303152120	19250	19250	19250	19250	0
398	20241206	134200	303152120	19250	19250	19250	19250	6
399	20241206	134100	303036620	19250	19250	19250	19250	1
400	20241206	134000	303017370	19270	19270	19270	19270	0
401	20241206	133900	303017370	19270	19270	19270	19270	0
402	20241206	133800	303017370	19270	19250	19270	19250	63
403	20241206	133700	301804420	19220	19220	19220	19220	0
404	20241206	133600	301804420	19220	19230	19230	19220	50
405	20241206	133500	300843350	19210	19210	19210	19210	0
406	20241206	133400	300843350	19210	19210	19210	19210	0
407	20241206	133300	300843350	19210	19210	19210	19210	0
408	20241206	133200	300843350	19210	19210	19210	19210	0
409	20241206	133100	300843350	19210	19210	19210	19210	0
410	20241206	133000	300843350	19210	19210	19210	19210	0
411	20241206	132900	300843350	19210	19210	19210	19210	0
412	20241206	132800	300843350	19210	19210	19210	19210	0
413	20241206	132700	300843350	19210	19210	19210	19210	0
414	20241206	132600	300843350	19210	19210	19210	19210	0
415	20241206	132500	300843350	19210	19210	19210	19210	0
416	20241206	132400	300843350	19210	19210	19210	19210	0
417	20241206	132300	300843350	19210	19210	19210	19210	0
418	20241206	132200	300843350	19210	19210	19210	19210	0
419	20241206	132100	300843350	19210	19210	19210	19210	0
420	20241206	132000	300843350	19210	19210	19210	19210	0
421	20241206	131900	300843350	19210	19210	19210	19210	0
422	20241206	131800	300843350	19210	19210	19210	19210	0
423	20241206	131700	300843350	19210	19210	19210	19210	0
424	20241206	131600	300843350	19210	19210	19210	19210	0
425	20241206	131500	300843350	19210	19210	19210	19210	0
426	20241206	131400	300843350	19210	19210	19210	19210	0
427	20241206	131300	300843350	19210	19210	19210	19210	0
428	20241206	131200	300843350	19210	19210	19210	19210	0
429	20241206	131100	300843350	19210	19210	19210	19210	0
430	20241206	131000	300843350	19210	19210	19210	19210	0
431	20241206	130900	300843350	19210	19210	19210	19210	0
432	20241206	130800	300843350	19210	19210	19210	19210	0
433	20241206	130700	300843350	19210	19210	19210	19210	0
434	20241206	130600	300843350	19210	19210	19210	19210	0
435	20241206	130500	300843350	19210	19210	19210	19210	0
436	20241206	130400	300843350	19210	19210	19210	19210	2
437	20241206	130300	300804930	19270	19270	19270	19270	0
438	20241206	130200	300804930	19270	19270	19270	19270	0
439	20241206	130100	300804930	19270	19270	19270	19270	0
440	20241206	130000	300804930	19270	19270	19270	19270	0
441	20241206	125900	300804930	19270	19270	19270	19270	0
442	20241206	125800	300804930	19270	19270	19270	19270	0
443	20241206	125700	300804930	19270	19270	19270	19270	0
444	20241206	125600	300804930	19270	19270	19270	19270	0
445	20241206	125500	300804930	19270	19270	19270	19270	0
446	20241206	125400	300804930	19270	19270	19270	19270	0
447	20241206	125300	300804930	19270	19270	19270	19270	0
448	20241206	125200	300804930	19270	19270	19270	19270	0
449	20241206	125100	300804930	19270	19270	19270	19270	0
450	20241206	125000	300804930	19270	19270	19270	19270	0
451	20241206	124900	300804930	19270	19270	19270	19270	0
452	20241206	124800	300804930	19270	19270	19270	19270	0
453	20241206	124700	300804930	19270	19270	19270	19270	0
454	20241206	124600	300804930	19270	19270	19270	19270	0
455	20241206	124500	300804930	19270	19270	19270	19270	0
456	20241206	124400	300804930	19270	19270	19270	19270	0
457	20241206	124300	300804930	19270	19270	19270	19270	0
458	20241206	124200	300804930	19270	19270	19270	19270	0
459	20241206	124100	300804930	19270	19270	19270	19270	0
460	20241206	124000	300804930	19270	19270	19270	19270	0
461	20241206	123900	300804930	19270	19270	19270	19270	0
462	20241206	123800	300804930	19270	19270	19270	19270	0
463	20241206	123700	300804930	19270	19270	19270	19270	0
464	20241206	123600	300804930	19270	19270	19270	19270	0
465	20241206	123500	300804930	19270	19270	19270	19270	0
466	20241206	123400	300804930	19270	19270	19270	19270	0
467	20241206	123300	300804930	19270	19270	19270	19270	0
468	20241206	123200	300804930	19270	19270	19270	19270	0
469	20241206	123100	300804930	19270	19270	19270	19270	0
470	20241206	123000	300804930	19270	19270	19270	19270	0
471	20241206	122900	300804930	19270	19270	19270	19270	0
472	20241206	122800	300804930	19270	19270	19270	19270	0
473	20241206	122700	300804930	19270	19270	19270	19270	0
474	20241206	122600	300804930	19270	19270	19270	19270	0
475	20241206	122500	300804930	19270	19270	19270	19270	0
476	20241206	122400	300804930	19270	19270	19270	19270	0
477	20241206	122300	300804930	19270	19270	19270	19270	0
478	20241206	122200	300804930	19270	19270	19270	19270	0
479	20241206	122100	300804930	19270	19270	19270	19270	0
480	20241206	122000	300804930	19270	19270	19270	19270	0
481	20241206	121900	300804930	19270	19270	19270	19270	0
482	20241206	121800	300804930	19270	19270	19270	19270	0
483	20241206	121700	300804930	19270	19270	19270	19270	0
484	20241206	121600	300804930	19270	19270	19270	19270	0
485	20241206	121500	300804930	19270	19270	19270	19270	0
486	20241206	121400	300804930	19270	19210	19270	19210	91
487	20241206	121300	299054960	19110	19110	19110	19110	0
488	20241206	121200	299054960	19110	19110	19110	19110	0
489	20241206	121100	299054960	19110	19110	19110	19110	0
490	20241206	121000	299054960	19110	19110	19110	19110	0
491	20241206	120900	299054960	19110	19110	19110	19110	0
492	20241206	120800	299054960	19110	19110	19110	19110	0
493	20241206	120700	299054960	19110	19110	19110	19110	0
494	20241206	120600	299054960	19110	19110	19110	19110	0
495	20241206	120500	299054960	19110	19110	19110	19110	0
496	20241206	120400	299054960	19110	19110	19110	19110	0
497	20241206	120300	299054960	19110	19110	19110	19110	0
498	20241206	120200	299054960	19110	19110	19110	19110	0
499	20241206	120100	299054960	19110	19110	19110	19110	0
500	20241206	120000	299054960	19110	19110	19110	19110	0
501	20241206	115900	299054960	19110	19110	19110	19110	0
502	20241206	115800	299054960	19110	19110	19110	19110	0
503	20241206	115700	299054960	19110	19110	19110	19110	0
504	20241206	115600	299054960	19110	19110	19110	19110	0
505	20241206	115500	299054960	19110	19130	19130	19110	1318
506	20241206	115400	273862240	19130	19130	19130	19130	0
507	20241206	115300	273862240	19130	19130	19130	19130	0
508	20241206	115200	273862240	19130	19130	19130	19130	0
509	20241206	115100	273862240	19130	19130	19130	19130	0
510	20241206	115000	273862240	19130	19130	19130	19130	2
511	20241206	114900	273823980	19160	19160	19160	19160	0
512	20241206	114800	273823980	19160	19160	19160	19160	94
513	20241206	114700	272022940	19160	19260	19260	19110	3361
514	20241206	114600	207528050	19480	19480	19480	19480	0
515	20241206	114500	207528050	19480	19480	19480	19480	0
516	20241206	114400	207528050	19480	19480	19480	19480	0
517	20241206	114300	207528050	19480	19480	19480	19480	0
518	20241206	114200	207528050	19480	19480	19480	19480	0
519	20241206	114100	207528050	19480	19480	19480	19480	0
520	20241206	114000	207528050	19480	19480	19480	19480	0
521	20241206	113900	207528050	19480	19480	19480	19480	0
522	20241206	113800	207528050	19480	19480	19480	19480	0
523	20241206	113700	207528050	19480	19480	19480	19480	0
524	20241206	113600	207528050	19480	19480	19480	19480	0
525	20241206	113500	207528050	19480	19480	19480	19480	0
526	20241206	113400	207528050	19480	19480	19480	19480	0
527	20241206	113300	207528050	19480	19480	19480	19480	0
528	20241206	113200	207528050	19480	19480	19480	19480	10
529	20241206	113100	207333250	19230	19230	19230	19230	0
530	20241206	113000	207333250	19230	19230	19230	19230	0
531	20241206	112900	207333250	19230	19230	19230	19230	0
532	20241206	112800	207333250	19230	19230	19230	19230	0
533	20241206	112700	207333250	19230	19230	19230	19230	0
534	20241206	112600	207333250	19230	19230	19230	19230	0
535	20241206	112500	207333250	19230	19270	19270	19230	475
536	20241206	112400	198188050	19280	19380	19380	19280	100
537	20241206	112300	196256270	19490	19490	19490	19490	0
538	20241206	112200	196256270	19490	19490	19490	19490	0
539	20241206	112100	196256270	19490	19490	19490	19490	0
540	20241206	112000	196256270	19490	19490	19490	19490	0
541	20241206	111900	196256270	19490	19490	19490	19490	0
542	20241206	111800	196256270	19490	19490	19490	19490	0
543	20241206	111700	196256270	19490	19490	19490	19490	0
544	20241206	111600	196256270	19490	19490	19490	19490	1
545	20241206	111500	196236780	19500	19500	19500	19500	0
546	20241206	111400	196236780	19500	19500	19500	19500	0
547	20241206	111300	196236780	19500	19500	19500	19500	0
548	20241206	111200	196236780	19500	19500	19500	19500	0
549	20241206	111100	196236780	19500	19500	19500	19500	0
550	20241206	111000	196236780	19500	19500	19500	19500	0
551	20241206	110900	196236780	19500	19500	19500	19500	0
552	20241206	110800	196236780	19500	19500	19500	19500	0
553	20241206	110700	196236780	19500	19500	19500	19500	0
554	20241206	110600	196236780	19500	19500	19500	19500	10
555	20241206	110500	196041780	19340	19340	19340	19340	0
556	20241206	110400	196041780	19340	19340	19340	19340	39
557	20241206	110300	195287520	19340	19340	19340	19340	4
558	20241206	110200	195210160	19330	19310	19330	19310	32
559	20241206	110100	194592060	19240	19240	19240	19240	0
560	20241206	110000	194592060	19240	19240	19250	19240	126
561	20241206	105900	192167320	19210	19200	19240	19200	724
562	20241206	105800	178259260	19240	19240	19240	19240	19
563	20241206	105700	177893700	19250	19250	19250	19250	1
564	20241206	105600	177874450	19240	19240	19240	19240	21
565	20241206	105500	177470410	19240	19240	19240	19240	0
566	20241206	105400	177470410	19240	19240	19240	19240	82
567	20241206	105300	175892730	19190	19190	19190	19190	0
568	20241206	105200	175892730	19190	19240	19240	19190	198
569	20241206	105100	172087770	19240	19240	19240	19240	21
570	20241206	105000	171683730	19240	19240	19240	19210	956
571	20241206	104900	153316430	19240	19240	19240	19240	29
572	20241206	104800	152758470	19240	19240	19240	19240	18
573	20241206	104700	152412150	19240	19240	19240	19240	29
574	20241206	104600	151854190	19240	19240	19240	19240	43
575	20241206	104500	151026870	19240	19240	19240	19240	18
576	20241206	104400	150680550	19240	19240	19240	19240	24
577	20241206	104300	150218790	19220	19220	19220	19220	10
578	20241206	104200	150026590	19210	19210	19210	19210	2
579	20241206	104100	149988170	19200	19200	19200	19200	0
580	20241206	104000	149988170	19200	19200	19200	19200	0
581	20241206	103900	149988170	19200	19200	19200	19200	0
582	20241206	103800	149988170	19200	19200	19200	19200	0
583	20241206	103700	149988170	19200	19200	19200	19200	0
584	20241206	103600	149988170	19200	19200	19200	19200	0
585	20241206	103500	149988170	19200	19200	19200	19200	1
586	20241206	103400	149968970	19230	19230	19230	19230	0
587	20241206	103300	149968970	19230	19230	19230	19230	0
588	20241206	103200	149968970	19230	19250	19250	19210	1425
589	20241206	103100	122562660	19300	19300	19300	19300	5
590	20241206	103000	122466160	19300	19300	19300	19300	0
591	20241206	102900	122466160	19300	19300	19300	19300	5
592	20241206	102800	122369660	19270	19270	19270	19270	47
593	20241206	102700	121463970	19260	19260	19260	19260	6
594	20241206	102600	121348410	19270	19270	19270	19270	0
595	20241206	102500	121348410	19270	19270	19270	19270	0
596	20241206	102400	121348410	19270	19270	19270	19270	0
597	20241206	102300	121348410	19270	19270	19270	19270	0
598	20241206	102200	121348410	19270	19270	19270	19270	0
599	20241206	102100	121348410	19270	19270	19270	19270	0
600	20241206	102000	121348410	19270	19270	19270	19270	0
601	20241206	101900	121348410	19270	19260	19270	19260	5
602	20241206	101800	121252090	19230	19230	19230	19230	0
603	20241206	101700	121252090	19230	19230	19230	19230	100
604	20241206	101600	119329090	19230	19230	19230	19230	0
605	20241206	101500	119329090	19230	19230	19230	19230	0
606	20241206	101400	119329090	19230	19240	19240	19230	9
607	20241206	101300	119155990	19250	19280	19280	19250	384
608	20241206	101200	111756460	19300	19300	19300	19300	0
609	20241206	101100	111756460	19300	19280	19300	19280	10
610	20241206	101000	111563640	19310	19310	19310	19310	0
611	20241206	100900	111563640	19310	19310	19310	19310	0
612	20241206	100800	111563640	19310	19310	19310	19310	0
613	20241206	100700	111563640	19310	19310	19310	19310	0
614	20241206	100600	111563640	19310	19310	19310	19310	0
615	20241206	100500	111563640	19310	19310	19310	19310	0
616	20241206	100400	111563640	19310	19310	19310	19310	0
617	20241206	100300	111563640	19310	19310	19310	19310	0
618	20241206	100200	111563640	19310	19310	19310	19310	0
619	20241206	100100	111563640	19310	19310	19310	19310	0
620	20241206	100000	111563640	19310	19310	19310	19310	0
621	20241206	095900	111563640	19310	19310	19310	19310	0
622	20241206	095800	111563640	19310	19310	19310	19310	7
623	20241206	095700	111428470	19310	19310	19310	19310	0
624	20241206	095600	111428470	19310	19310	19310	19310	0
625	20241206	095500	111428470	19310	19310	19310	19310	8
626	20241206	095400	111273990	19300	19300	19300	19300	0
627	20241206	095300	111273990	19300	19300	19300	19300	0
628	20241206	095200	111273990	19300	19300	19300	19300	0
629	20241206	095100	111273990	19300	19300	19300	19300	0
630	20241206	095000	111273990	19300	19300	19300	19300	0
631	20241206	094900	111273990	19300	19300	19300	19300	0
632	20241206	094800	111273990	19300	19300	19300	19300	0
633	20241206	094700	111273990	19300	19300	19300	19300	0
634	20241206	094600	111273990	19300	19300	19300	19300	0
635	20241206	094500	111273990	19300	19300	19300	19300	0
636	20241206	094400	111273990	19300	19300	19300	19300	0
637	20241206	094300	111273990	19300	19270	19300	19270	27
638	20241206	094200	110753190	19270	19270	19270	19270	200
639	20241206	094100	106899190	19270	19270	19270	19270	0
640	20241206	094000	106899190	19270	19270	19270	19270	0
641	20241206	093900	106899190	19270	19270	19270	19270	0
642	20241206	093800	106899190	19270	19270	19270	19270	0
643	20241206	093700	106899190	19270	19270	19270	19270	0
644	20241206	093600	106899190	19270	19270	19270	19270	0
645	20241206	093500	106899190	19270	19270	19270	19270	333
646	20241206	093400	100482280	19270	19270	19270	19270	0
647	20241206	093300	100482280	19270	19270	19270	19270	0
648	20241206	093200	100482280	19270	19270	19270	19270	0
649	20241206	093100	100482280	19270	19270	19270	19270	0
650	20241206	093000	100482280	19270	19270	19270	19270	0
651	20241206	092900	100482280	19270	19270	19270	19270	0
652	20241206	092800	100482280	19270	19270	19270	19270	0
653	20241206	092700	100482280	19270	19270	19270	19270	0
654	20241206	092600	100482280	19270	19270	19270	19270	2
655	20241206	092500	100443740	19300	19300	19300	19300	11
656	20241206	092400	100231440	19270	19280	19280	19270	200
657	20241206	092300	96377360	19300	19300	19300	19300	0
658	20241206	092200	96377360	19300	19300	19300	19300	1
659	20241206	092100	96358060	19310	19300	19310	19300	32
660	20241206	092000	95740430	19300	19300	19300	19300	0
661	20241206	091900	95740430	19300	19280	19300	19280	25
662	20241206	091800	95258130	19280	19280	19280	19280	0
663	20241206	091700	95258130	19280	19280	19280	19280	0
664	20241206	091600	95258130	19280	19280	19280	19280	50
665	20241206	091500	94294130	19340	19340	19340	19340	0
666	20241206	091400	94294130	19340	19340	19340	19340	0
667	20241206	091300	94294130	19340	19340	19340	19340	0
668	20241206	091200	94294130	19340	19340	19340	19340	0
669	20241206	091100	94294130	19340	19340	19340	19340	3
670	20241206	091000	94236110	19350	19350	19360	19350	104
671	20241206	090900	92223340	19380	19380	19380	19380	10
672	20241206	090800	92029540	19380	19350	19380	19280	320
673	20241206	090700	85840400	19350	19290	19350	19290	209
674	20241206	090600	81800980	19290	19300	19300	19290	80
675	20241206	090500	80257160	19300	19300	19300	19300	15
676	20241206	090400	79967660	19330	19330	19330	19330	0
677	20241206	090300	79967660	19330	19310	19330	19260	191
678	20241206	090200	76279900	19240	19240	19240	19240	5
679	20241206	090100	76183700	19390	19390	19390	19390	106
680	20241206	090000	74128360	19400	19020	19500	19020	3864