KissMeData/234340/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	205300	651378690	13600	13600	13600	13600	335
3	20241206	205200	651378690	13600	13600	13600	13600	0
4	20241206	205100	651378690	13600	13600	13600	13600	0
5	20241206	205000	651378690	13600	13600	13600	13600	0
6	20241206	204900	651378690	13600	13600	13600	13600	0
7	20241206	204800	651378690	13600	13600	13600	13600	0
8	20241206	204700	651378690	13600	13600	13600	13600	0
9	20241206	204600	651378690	13600	13600	13600	13600	0
10	20241206	204500	651378690	13600	13600	13600	13600	0
11	20241206	204400	651378690	13600	13600	13600	13600	0
12	20241206	204300	651378690	13600	13600	13600	13600	0
13	20241206	204200	651378690	13600	13600	13600	13600	0
14	20241206	204100	651378690	13600	13600	13600	13600	0
15	20241206	204000	651378690	13600	13600	13600	13600	0
16	20241206	203900	651378690	13600	13600	13600	13600	0
17	20241206	203800	651378690	13600	13600	13600	13600	0
18	20241206	203700	651378690	13600	13600	13600	13600	0
19	20241206	203600	651378690	13600	13600	13600	13600	0
20	20241206	203500	651378690	13600	13600	13600	13600	0
21	20241206	203400	651378690	13600	13600	13600	13600	0
22	20241206	203300	651378690	13600	13600	13600	13600	0
23	20241206	203200	651378690	13600	13600	13600	13600	0
24	20241206	203100	651378690	13600	13600	13600	13600	0
25	20241206	203000	651378690	13600	13600	13600	13600	0
26	20241206	202900	651378690	13600	13600	13600	13600	0
27	20241206	202800	651378690	13600	13600	13600	13600	0
28	20241206	202700	651378690	13600	13600	13600	13600	0
29	20241206	202600	651378690	13600	13600	13600	13600	0
30	20241206	202500	651378690	13600	13600	13600	13600	0
31	20241206	202400	651378690	13600	13600	13600	13600	0
32	20241206	202300	651378690	13600	13600	13600	13600	335
33	20241206	202200	651378690	13600	13600	13600	13600	0
34	20241206	202100	651378690	13600	13600	13600	13600	0
35	20241206	202000	651378690	13600	13600	13600	13600	0
36	20241206	201900	651378690	13600	13600	13600	13600	0
37	20241206	201800	651378690	13600	13600	13600	13600	0
38	20241206	201700	651378690	13600	13600	13600	13600	0
39	20241206	201600	651378690	13600	13600	13600	13600	0
40	20241206	201500	651378690	13600	13600	13600	13600	0
41	20241206	201400	651378690	13600	13600	13600	13600	0
42	20241206	201300	651378690	13600	13600	13600	13600	0
43	20241206	201200	651378690	13600	13600	13600	13600	0
44	20241206	201100	651378690	13600	13600	13600	13600	0
45	20241206	201000	651378690	13600	13600	13600	13600	0
46	20241206	200900	651378690	13600	13600	13600	13600	0
47	20241206	200800	651378690	13600	13600	13600	13600	0
48	20241206	200700	651378690	13600	13600	13600	13600	0
49	20241206	200600	651378690	13600	13600	13600	13600	0
50	20241206	200500	651378690	13600	13600	13600	13600	0
51	20241206	200400	651378690	13600	13600	13600	13600	0
52	20241206	200300	651378690	13600	13600	13600	13600	0
53	20241206	200200	651378690	13600	13600	13600	13600	0
54	20241206	200100	651378690	13600	13600	13600	13600	0
55	20241206	200000	651378690	13600	13600	13600	13600	0
56	20241206	195900	651378690	13600	13600	13600	13600	0
57	20241206	195800	651378690	13600	13600	13600	13600	0
58	20241206	195700	651378690	13600	13600	13600	13600	0
59	20241206	195600	651378690	13600	13600	13600	13600	0
60	20241206	195500	651378690	13600	13600	13600	13600	0
61	20241206	195400	651378690	13600	13600	13600	13600	0
62	20241206	195300	651378690	13600	13600	13600	13600	335
63	20241206	195200	651378690	13600	13600	13600	13600	0
64	20241206	195100	651378690	13600	13600	13600	13600	0
65	20241206	195000	651378690	13600	13600	13600	13600	0
66	20241206	194900	651378690	13600	13600	13600	13600	0
67	20241206	194800	651378690	13600	13600	13600	13600	0
68	20241206	194700	651378690	13600	13600	13600	13600	0
69	20241206	194600	651378690	13600	13600	13600	13600	0
70	20241206	194500	651378690	13600	13600	13600	13600	0
71	20241206	194400	651378690	13600	13600	13600	13600	0
72	20241206	194300	651378690	13600	13600	13600	13600	0
73	20241206	194200	651378690	13600	13600	13600	13600	0
74	20241206	194100	651378690	13600	13600	13600	13600	0
75	20241206	194000	651378690	13600	13600	13600	13600	0
76	20241206	193900	651378690	13600	13600	13600	13600	0
77	20241206	193800	651378690	13600	13600	13600	13600	0
78	20241206	193700	651378690	13600	13600	13600	13600	0
79	20241206	193600	651378690	13600	13600	13600	13600	0
80	20241206	193500	651378690	13600	13600	13600	13600	0
81	20241206	193400	651378690	13600	13600	13600	13600	0
82	20241206	193300	651378690	13600	13600	13600	13600	0
83	20241206	193200	651378690	13600	13600	13600	13600	0
84	20241206	193100	651378690	13600	13600	13600	13600	0
85	20241206	193000	651378690	13600	13600	13600	13600	0
86	20241206	192900	651378690	13600	13600	13600	13600	0
87	20241206	192800	651378690	13600	13600	13600	13600	0
88	20241206	192700	651378690	13600	13600	13600	13600	0
89	20241206	192600	651378690	13600	13600	13600	13600	0
90	20241206	192500	651378690	13600	13600	13600	13600	0
91	20241206	192400	651378690	13600	13600	13600	13600	0
92	20241206	192300	651378690	13600	13600	13600	13600	335
93	20241206	192200	651378690	13600	13600	13600	13600	0
94	20241206	192100	651378690	13600	13600	13600	13600	0
95	20241206	192000	651378690	13600	13600	13600	13600	0
96	20241206	191900	651378690	13600	13600	13600	13600	0
97	20241206	191800	651378690	13600	13600	13600	13600	0
98	20241206	191700	651378690	13600	13600	13600	13600	0
99	20241206	191600	651378690	13600	13600	13600	13600	0
100	20241206	191500	651378690	13600	13600	13600	13600	0
101	20241206	191400	651378690	13600	13600	13600	13600	0
102	20241206	191300	651378690	13600	13600	13600	13600	0
103	20241206	191200	651378690	13600	13600	13600	13600	0
104	20241206	191100	651378690	13600	13600	13600	13600	0
105	20241206	191000	651378690	13600	13600	13600	13600	0
106	20241206	190900	651378690	13600	13600	13600	13600	0
107	20241206	190800	651378690	13600	13600	13600	13600	0
108	20241206	190700	651378690	13600	13600	13600	13600	0
109	20241206	190600	651378690	13600	13600	13600	13600	0
110	20241206	190500	651378690	13600	13600	13600	13600	0
111	20241206	190400	651378690	13600	13600	13600	13600	0
112	20241206	190300	651378690	13600	13600	13600	13600	0
113	20241206	190200	651378690	13600	13600	13600	13600	0
114	20241206	190100	651378690	13600	13600	13600	13600	0
115	20241206	190000	651378690	13600	13600	13600	13600	0
116	20241206	185900	651378690	13600	13600	13600	13600	0
117	20241206	185800	651378690	13600	13600	13600	13600	0
118	20241206	185700	651378690	13600	13600	13600	13600	0
119	20241206	185600	651378690	13600	13600	13600	13600	0
120	20241206	185500	651378690	13600	13600	13600	13600	0
121	20241206	185400	651378690	13600	13600	13600	13600	0
122	20241206	185300	651378690	13600	13600	13600	13600	335
123	20241206	185200	651378690	13600	13600	13600	13600	0
124	20241206	185100	651378690	13600	13600	13600	13600	0
125	20241206	185000	651378690	13600	13600	13600	13600	0
126	20241206	184900	651378690	13600	13600	13600	13600	0
127	20241206	184800	651378690	13600	13600	13600	13600	0
128	20241206	184700	651378690	13600	13600	13600	13600	0
129	20241206	184600	651378690	13600	13600	13600	13600	0
130	20241206	184500	651378690	13600	13600	13600	13600	0
131	20241206	184400	651378690	13600	13600	13600	13600	0
132	20241206	184300	651378690	13600	13600	13600	13600	0
133	20241206	184200	651378690	13600	13600	13600	13600	0
134	20241206	184100	651378690	13600	13600	13600	13600	0
135	20241206	184000	651378690	13600	13600	13600	13600	0
136	20241206	183900	651378690	13600	13600	13600	13600	0
137	20241206	183800	651378690	13600	13600	13600	13600	0
138	20241206	183700	651378690	13600	13600	13600	13600	0
139	20241206	183600	651378690	13600	13600	13600	13600	0
140	20241206	183500	651378690	13600	13600	13600	13600	0
141	20241206	183400	651378690	13600	13600	13600	13600	0
142	20241206	183300	651378690	13600	13600	13600	13600	0
143	20241206	183200	651378690	13600	13600	13600	13600	0
144	20241206	183100	651378690	13600	13600	13600	13600	0
145	20241206	183000	651378690	13600	13600	13600	13600	0
146	20241206	182900	651378690	13600	13600	13600	13600	0
147	20241206	182800	651378690	13600	13600	13600	13600	0
148	20241206	182700	651378690	13600	13600	13600	13600	0
149	20241206	182600	651378690	13600	13600	13600	13600	0
150	20241206	182500	651378690	13600	13600	13600	13600	0
151	20241206	182400	651378690	13600	13600	13600	13600	0
152	20241206	182300	651378690	13600	13600	13600	13600	335
153	20241206	182200	651378690	13600	13600	13600	13600	0
154	20241206	182100	651378690	13600	13600	13600	13600	0
155	20241206	182000	651378690	13600	13600	13600	13600	0
156	20241206	181900	651378690	13600	13600	13600	13600	0
157	20241206	181800	651378690	13600	13600	13600	13600	0
158	20241206	181700	651378690	13600	13600	13600	13600	0
159	20241206	181600	651378690	13600	13600	13600	13600	0
160	20241206	181500	651378690	13600	13600	13600	13600	0
161	20241206	181400	651378690	13600	13600	13600	13600	0
162	20241206	181300	651378690	13600	13600	13600	13600	0
163	20241206	181200	651378690	13600	13600	13600	13600	0
164	20241206	181100	651378690	13600	13600	13600	13600	0
165	20241206	181000	651378690	13600	13600	13600	13600	0
166	20241206	180900	651378690	13600	13600	13600	13600	0
167	20241206	180800	651378690	13600	13600	13600	13600	0
168	20241206	180700	651378690	13600	13600	13600	13600	0
169	20241206	180600	651378690	13600	13600	13600	13600	0
170	20241206	180500	651378690	13600	13600	13600	13600	0
171	20241206	180400	651378690	13600	13600	13600	13600	0
172	20241206	180300	651378690	13600	13600	13600	13600	0
173	20241206	180200	651378690	13600	13600	13600	13600	0
174	20241206	180100	651378690	13600	13600	13600	13600	0
175	20241206	180000	651378690	13600	13600	13600	13600	0
176	20241206	175900	651378690	13600	13600	13600	13600	0
177	20241206	175800	651378690	13600	13600	13600	13600	0
178	20241206	175700	651378690	13600	13600	13600	13600	0
179	20241206	175600	651378690	13600	13600	13600	13600	0
180	20241206	175500	651378690	13600	13600	13600	13600	0
181	20241206	175400	651378690	13600	13600	13600	13600	0
182	20241206	175300	651378690	13600	13600	13600	13600	335
183	20241206	175200	651378690	13600	13600	13600	13600	0
184	20241206	175100	651378690	13600	13600	13600	13600	0
185	20241206	175000	651378690	13600	13600	13600	13600	0
186	20241206	174900	651378690	13600	13600	13600	13600	0
187	20241206	174800	651378690	13600	13600	13600	13600	0
188	20241206	174700	651378690	13600	13600	13600	13600	0
189	20241206	174600	651378690	13600	13600	13600	13600	0
190	20241206	174500	651378690	13600	13600	13600	13600	0
191	20241206	174400	651378690	13600	13600	13600	13600	0
192	20241206	174300	651378690	13600	13600	13600	13600	0
193	20241206	174200	651378690	13600	13600	13600	13600	0
194	20241206	174100	651378690	13600	13600	13600	13600	0
195	20241206	174000	651378690	13600	13600	13600	13600	0
196	20241206	173900	651378690	13600	13600	13600	13600	0
197	20241206	173800	651378690	13600	13600	13600	13600	0
198	20241206	173700	651378690	13600	13600	13600	13600	0
199	20241206	173600	651378690	13600	13600	13600	13600	0
200	20241206	173500	651378690	13600	13600	13600	13600	0
201	20241206	173400	651378690	13600	13600	13600	13600	0
202	20241206	173300	651378690	13600	13600	13600	13600	0
203	20241206	173200	651378690	13600	13600	13600	13600	0
204	20241206	173100	651378690	13600	13600	13600	13600	0
205	20241206	173000	651378690	13600	13600	13600	13600	0
206	20241206	172900	651378690	13600	13600	13600	13600	0
207	20241206	172800	651378690	13600	13600	13600	13600	0
208	20241206	172700	651378690	13600	13600	13600	13600	0
209	20241206	172600	651378690	13600	13600	13600	13600	0
210	20241206	172500	651378690	13600	13600	13600	13600	0
211	20241206	172400	651378690	13600	13600	13600	13600	0
212	20241206	172300	651378690	13600	13600	13600	13600	335
213	20241206	172200	651378690	13600	13600	13600	13600	0
214	20241206	172100	651378690	13600	13600	13600	13600	0
215	20241206	172000	651378690	13600	13600	13600	13600	0
216	20241206	171900	651378690	13600	13600	13600	13600	0
217	20241206	171800	651378690	13600	13600	13600	13600	0
218	20241206	171700	651378690	13600	13600	13600	13600	0
219	20241206	171600	651378690	13600	13600	13600	13600	0
220	20241206	171500	651378690	13600	13600	13600	13600	0
221	20241206	171400	651378690	13600	13600	13600	13600	0
222	20241206	171300	651378690	13600	13600	13600	13600	0
223	20241206	171200	651378690	13600	13600	13600	13600	0
224	20241206	171100	651378690	13600	13600	13600	13600	0
225	20241206	171000	651378690	13600	13600	13600	13600	0
226	20241206	170900	651378690	13600	13600	13600	13600	0
227	20241206	170800	651378690	13600	13600	13600	13600	0
228	20241206	170700	651378690	13600	13600	13600	13600	0
229	20241206	170600	651378690	13600	13600	13600	13600	0
230	20241206	170500	651378690	13600	13600	13600	13600	0
231	20241206	170400	651378690	13600	13600	13600	13600	0
232	20241206	170300	651378690	13600	13600	13600	13600	0
233	20241206	170200	651378690	13600	13600	13600	13600	0
234	20241206	170100	651378690	13600	13600	13600	13600	0
235	20241206	170000	651378690	13600	13600	13600	13600	0
236	20241206	165900	651378690	13600	13600	13600	13600	0
237	20241206	165800	651378690	13600	13600	13600	13600	0
238	20241206	165700	651378690	13600	13600	13600	13600	0
239	20241206	165600	651378690	13600	13600	13600	13600	0
240	20241206	165500	651378690	13600	13600	13600	13600	0
241	20241206	165400	651378690	13600	13600	13600	13600	0
242	20241206	165300	651378690	13600	13600	13600	13600	335
243	20241206	165200	651378690	13600	13600	13600	13600	0
244	20241206	165100	651378690	13600	13600	13600	13600	0
245	20241206	165000	651378690	13600	13600	13600	13600	0
246	20241206	164900	651378690	13600	13600	13600	13600	0
247	20241206	164800	651378690	13600	13600	13600	13600	0
248	20241206	164700	651378690	13600	13600	13600	13600	0
249	20241206	164600	651378690	13600	13600	13600	13600	0
250	20241206	164500	651378690	13600	13600	13600	13600	0
251	20241206	164400	651378690	13600	13600	13600	13600	0
252	20241206	164300	651378690	13600	13600	13600	13600	0
253	20241206	164200	651378690	13600	13600	13600	13600	0
254	20241206	164100	651378690	13600	13600	13600	13600	0
255	20241206	164000	651378690	13600	13600	13600	13600	0
256	20241206	163900	651378690	13600	13600	13600	13600	0
257	20241206	163800	651378690	13600	13600	13600	13600	0
258	20241206	163700	651378690	13600	13600	13600	13600	0
259	20241206	163600	651378690	13600	13600	13600	13600	0
260	20241206	163500	651378690	13600	13600	13600	13600	0
261	20241206	163400	651378690	13600	13600	13600	13600	0
262	20241206	163300	651378690	13600	13600	13600	13600	0
263	20241206	163200	651378690	13600	13600	13600	13600	0
264	20241206	163100	651378690	13600	13600	13600	13600	0
265	20241206	163000	651378690	13600	13600	13600	13600	0
266	20241206	162900	651378690	13600	13600	13600	13600	0
267	20241206	162800	651378690	13600	13600	13600	13600	0
268	20241206	162700	651378690	13600	13600	13600	13600	0
269	20241206	162600	651378690	13600	13600	13600	13600	0
270	20241206	162500	651378690	13600	13600	13600	13600	0
271	20241206	162400	651378690	13600	13600	13600	13600	0
272	20241206	162300	651378690	13600	13600	13600	13600	335
273	20241206	162200	651378690	13600	13600	13600	13600	0
274	20241206	162100	651378690	13600	13600	13600	13600	0
275	20241206	162000	651378690	13600	13600	13600	13600	0
276	20241206	161900	651378690	13600	13600	13600	13600	0
277	20241206	161800	651378690	13600	13600	13600	13600	0
278	20241206	161700	651378690	13600	13600	13600	13600	0
279	20241206	161600	651378690	13600	13600	13600	13600	0
280	20241206	161500	651378690	13600	13600	13600	13600	0
281	20241206	161400	651378690	13600	13600	13600	13600	0
282	20241206	161300	651378690	13600	13600	13600	13600	0
283	20241206	161200	651378690	13600	13600	13600	13600	0
284	20241206	161100	651378690	13600	13600	13600	13600	0
285	20241206	161000	651378690	13600	13600	13600	13600	0
286	20241206	160900	651378690	13600	13600	13600	13600	0
287	20241206	160800	651378690	13600	13600	13600	13600	0
288	20241206	160700	651378690	13600	13600	13600	13600	0
289	20241206	160600	651378690	13600	13600	13600	13600	0
290	20241206	160500	651378690	13600	13600	13600	13600	0
291	20241206	160400	651378690	13600	13600	13600	13600	0
292	20241206	160300	651378690	13600	13600	13600	13600	0
293	20241206	160200	651378690	13600	13600	13600	13600	0
294	20241206	160100	651378690	13600	13600	13600	13600	0
295	20241206	160000	651378690	13600	13600	13600	13600	0
296	20241206	155900	651378690	13600	13600	13600	13600	0
297	20241206	155800	651378690	13600	13600	13600	13600	0
298	20241206	155700	651378690	13600	13600	13600	13600	0
299	20241206	155600	651378690	13600	13600	13600	13600	0
300	20241206	155500	651378690	13600	13600	13600	13600	0
301	20241206	155400	651378690	13600	13600	13600	13600	0
302	20241206	155300	651378690	13600	13600	13600	13600	335
303	20241206	155200	651378690	13600	13600	13600	13600	0
304	20241206	155100	651378690	13600	13600	13600	13600	0
305	20241206	155000	651378690	13600	13600	13600	13600	0
306	20241206	154900	651378690	13600	13600	13600	13600	0
307	20241206	154800	651378690	13600	13600	13600	13600	0
308	20241206	154700	651378690	13600	13600	13600	13600	0
309	20241206	154600	651378690	13600	13600	13600	13600	0
310	20241206	154500	651378690	13600	13600	13600	13600	0
311	20241206	154400	651378690	13600	13600	13600	13600	0
312	20241206	154300	651378690	13600	13600	13600	13600	0
313	20241206	154200	651378690	13600	13600	13600	13600	0
314	20241206	154100	651378690	13600	13600	13600	13600	0
315	20241206	154000	651378690	13600	13600	13600	13600	0
316	20241206	153900	651378690	13600	13600	13600	13600	0
317	20241206	153800	651378690	13600	13600	13600	13600	0
318	20241206	153700	651378690	13600	13600	13600	13600	0
319	20241206	153600	651378690	13600	13600	13600	13600	0
320	20241206	153500	651378690	13600	13600	13600	13600	0
321	20241206	153400	651378690	13600	13600	13600	13600	0
322	20241206	153300	651378690	13600	13600	13600	13600	0
323	20241206	153200	651378690	13600	13600	13600	13600	0
324	20241206	153100	651378690	13600	13600	13600	13600	0
325	20241206	153000	651378690	13600	13600	13600	13600	335
326	20241206	152900	646822690	13590	13590	13590	13590	0
327	20241206	152800	646822690	13590	13590	13590	13590	0
328	20241206	152700	646822690	13590	13590	13590	13590	0
329	20241206	152600	646822690	13590	13590	13590	13590	0
330	20241206	152500	646822690	13590	13590	13590	13590	0
331	20241206	152400	646822690	13590	13590	13590	13590	0
332	20241206	152300	646822690	13590	13590	13590	13590	0
333	20241206	152200	646822690	13590	13590	13590	13590	0
334	20241206	152100	646822690	13590	13590	13590	13590	0
335	20241206	152000	646822690	13590	13590	13590	13590	0
336	20241206	151900	646822690	13590	13590	13590	13590	14
337	20241206	151800	646632430	13590	13590	13590	13590	7
338	20241206	151700	646537300	13570	13590	13590	13570	10
339	20241206	151600	646401470	13620	13620	13620	13620	0
340	20241206	151500	646401470	13620	13620	13620	13620	20
341	20241206	151400	646129070	13620	13620	13620	13620	0
342	20241206	151300	646129070	13620	13620	13620	13620	0
343	20241206	151200	646129070	13620	13620	13620	13620	1
344	20241206	151100	646115450	13600	13620	13620	13600	69
345	20241206	151000	645176250	13620	13620	13620	13620	0
346	20241206	150900	645176250	13620	13620	13620	13620	0
347	20241206	150800	645176250	13620	13610	13620	13610	3
348	20241206	150700	645135400	13620	13620	13620	13620	0
349	20241206	150600	645135400	13620	13620	13620	13620	0
350	20241206	150500	645135400	13620	13620	13620	13620	0
351	20241206	150400	645135400	13620	13600	13620	13600	7
352	20241206	150300	645040120	13600	13650	13650	13600	682
353	20241206	150200	635753880	13650	13650	13650	13650	6
354	20241206	150100	635671980	13650	13650	13650	13650	17
355	20241206	150000	635439930	13650	13630	13700	13630	27
356	20241206	145900	635071490	13630	13630	13630	13630	7
357	20241206	145800	634976080	13660	13620	13660	13620	7
358	20241206	145700	634880670	13660	13630	13700	13630	102
359	20241206	145600	633485200	13620	13620	13620	13620	11
360	20241206	145500	633335380	13630	13620	13630	13620	20
361	20241206	145400	633062810	13620	13620	13620	13620	5
362	20241206	145300	632994710	13620	13620	13620	13620	64
363	20241206	145200	632123030	13620	13620	13620	13620	6
364	20241206	145100	632041310	13620	13620	13620	13620	3
365	20241206	145000	632000450	13620	13620	13620	13620	3
366	20241206	144900	631959590	13620	13620	13620	13620	0
367	20241206	144800	631959590	13620	13620	13620	13620	12
368	20241206	144700	631796150	13630	13630	13630	13630	6
369	20241206	144600	631714370	13630	13620	13630	13620	10
370	20241206	144500	631578100	13630	13630	13630	13620	44
371	20241206	144400	630978670	13620	13620	13620	13620	76
372	20241206	144300	629943550	13610	13600	13610	13600	75
373	20241206	144200	628922830	13600	13600	13600	13600	0
374	20241206	144100	628922830	13600	13660	13660	13600	456
375	20241206	144000	622705440	13660	13660	13660	13660	3
376	20241206	143900	622664460	13700	13700	13700	13700	111
377	20241206	143800	621143760	13700	13700	13700	13700	3
378	20241206	143700	621102660	13700	13700	13700	13700	5
379	20241206	143600	621034160	13700	13700	13700	13700	3
380	20241206	143500	620993060	13750	13700	13750	13700	7
381	20241206	143400	620896960	13700	13650	13700	13650	16
382	20241206	143300	620678310	13650	13650	13740	13650	76
383	20241206	143200	619637510	13650	13650	13650	13650	0
384	20241206	143100	619637510	13650	13650	13660	13650	37
385	20241206	143000	619132150	13700	13640	13750	13640	29
386	20241206	142900	618735650	13650	13650	13660	13650	14
387	20241206	142800	618544530	13640	13640	13640	13640	3
388	20241206	142700	618503610	13640	13640	13640	13640	0
389	20241206	142600	618503610	13640	13650	13660	13640	14
390	20241206	142500	618312520	13650	13650	13660	13640	13
391	20241206	142400	618135080	13650	13660	13700	13640	52
392	20241206	142300	617425110	13650	13640	13650	13640	17
393	20241206	142200	617193120	13650	13640	13650	13640	20
394	20241206	142100	616920160	13640	13640	13640	13640	0
395	20241206	142000	616920160	13640	13650	13650	13640	5
396	20241206	141900	616851940	13640	13650	13650	13640	10
397	20241206	141800	616715530	13640	13640	13650	13640	24
398	20241206	141700	616388160	13640	13640	13640	13640	3
399	20241206	141600	616347240	13650	13650	13650	13650	0
400	20241206	141500	616347240	13650	13650	13650	13640	26
401	20241206	141400	615992400	13650	13650	13650	13650	1
402	20241206	141300	615978750	13640	13640	13640	13640	3
403	20241206	141200	615937830	13640	13640	13640	13640	4
404	20241206	141100	615883270	13640	13640	13640	13640	8
405	20241206	141000	615774150	13650	13660	13660	13650	183
406	20241206	140900	613274800	13680	13660	13680	13660	52
407	20241206	140800	612563830	13660	13590	13670	13590	146
408	20241206	140700	610571060	13580	13560	13580	13560	8
409	20241206	140600	610462550	13610	13570	13650	13570	14
410	20241206	140500	610271960	13560	13560	13620	13560	33
411	20241206	140400	609823250	13550	13520	13590	13520	51
412	20241206	140300	609132470	13520	13500	13520	13490	25
413	20241206	140200	608794990	13500	13500	13520	13470	183
414	20241206	140100	606326280	13530	13570	13570	13510	668
415	20241206	140000	597283410	13570	13570	13660	13570	113
416	20241206	135900	595741530	13570	13570	13570	13570	0
417	20241206	135800	595741530	13570	13570	13570	13570	3
418	20241206	135700	595700820	13570	13570	13570	13570	10
419	20241206	135600	595565120	13570	13570	13570	13570	0
420	20241206	135500	595565120	13570	13570	13570	13570	3
421	20241206	135400	595524410	13580	13580	13580	13580	10
422	20241206	135300	595388610	13580	13580	13580	13580	9
423	20241206	135200	595266390	13580	13570	13670	13570	70
424	20241206	135100	594313490	13560	13560	13560	13560	0
425	20241206	135000	594313490	13560	13560	13560	13560	3
426	20241206	134900	594272810	13560	13560	13560	13560	11
427	20241206	134800	594123650	13560	13560	13560	13560	6
428	20241206	134700	594042290	13640	13550	13640	13550	9
429	20241206	134600	593920220	13550	13550	13550	13550	6
430	20241206	134500	593838920	13550	13550	13550	13550	4
431	20241206	134400	593784720	13550	13540	13600	13500	46
432	20241206	134300	593161760	13550	13570	13600	13540	22
433	20241206	134200	592863270	13500	13490	13600	13490	153
434	20241206	134100	590795840	13490	13420	13490	13420	123
435	20241206	134000	589137120	13410	13410	13420	13400	540
436	20241206	133900	581900530	13410	13410	13410	13410	3
437	20241206	133800	581860300	13420	13410	13420	13410	7
438	20241206	133700	581766420	13420	13420	13420	13420	2
439	20241206	133600	581739580	13430	13400	13450	13400	47
440	20241206	133500	581108730	13390	13390	13390	13390	9
441	20241206	133400	580988220	13400	13400	13400	13390	10
442	20241206	133300	580854250	13390	13390	13390	13390	0
443	20241206	133200	580854250	13390	13400	13430	13390	6
444	20241206	133100	580773810	13380	13380	13380	13380	5
445	20241206	133000	580706910	13390	13380	13390	13380	6
446	20241206	132900	580626600	13390	13380	13390	13380	6
447	20241206	132800	580546290	13390	13390	13390	13390	0
448	20241206	132700	580546290	13390	13440	13440	13390	137
449	20241206	132600	578711200	13440	13440	13440	13440	0
450	20241206	132500	578711200	13440	13440	13440	13440	3
451	20241206	132400	578670880	13450	13450	13450	13450	1
452	20241206	132300	578657430	13450	13450	13450	13450	5
453	20241206	132200	578590180	13510	13510	13510	13510	0
454	20241206	132100	578590180	13510	13510	13510	13510	0
455	20241206	132000	578590180	13510	13460	13510	13460	13
456	20241206	131900	578414990	13410	13410	13410	13410	1
457	20241206	131800	578401580	13450	13400	13450	13400	56
458	20241206	131700	577650660	13450	13380	13490	13380	283
459	20241206	131600	573835450	13380	13370	13490	13370	187
460	20241206	131500	571332850	13380	13390	13490	13380	36
461	20241206	131400	570849930	13380	13370	13390	13370	28
462	20241206	131300	570475520	13390	13380	13390	13380	4
463	20241206	131200	570421990	13370	13370	13370	13370	12
464	20241206	131100	570261550	13390	13380	13420	13370	8
465	20241206	131000	570154420	13390	13390	13390	13390	0
466	20241206	130900	570154420	13390	13390	13410	13370	99
467	20241206	130800	568827360	13400	13430	13430	13390	2928
468	20241206	130700	529584860	13430	13440	13440	13430	7
469	20241206	130600	529490790	13430	13430	13430	13430	3
470	20241206	130500	529450500	13430	13430	13430	13430	7
471	20241206	130400	529356490	13440	13440	13440	13440	0
472	20241206	130300	529356490	13440	13440	13480	13430	11
473	20241206	130200	529208580	13440	13430	13440	13430	8
474	20241206	130100	529101100	13420	13420	13430	13420	10
475	20241206	130000	528966880	13430	13430	13440	13420	94
476	20241206	125900	527705050	13440	13430	13440	13430	4
477	20241206	125800	527651320	13450	13420	13450	13420	11
478	20241206	125700	527503650	13430	13480	13480	13430	93
479	20241206	125600	526251190	13420	13480	13490	13400	898
480	20241206	125500	514185680	13480	13490	13490	13480	19
481	20241206	125400	513929410	13500	13510	13510	13500	16
482	20241206	125300	513713390	13500	13500	13500	13500	33
483	20241206	125200	513267890	13500	13510	13510	13500	58
484	20241206	125100	512484590	13520	13520	13520	13520	6
485	20241206	125000	512403470	13520	13520	13520	13520	6
486	20241206	124900	512322350	13520	13520	13520	13520	3
487	20241206	124800	512281790	13520	13520	13520	13520	0
488	20241206	124700	512281790	13520	13540	13540	13520	30
489	20241206	124600	511875920	13540	13540	13540	13540	7
490	20241206	124500	511781140	13550	13550	13550	13550	0
491	20241206	124400	511781140	13550	13540	13550	13540	4
492	20241206	124300	511726970	13550	13550	13550	13550	8
493	20241206	124200	511618570	13550	13550	13550	13550	3
494	20241206	124100	511577920	13550	13550	13550	13550	3
495	20241206	124000	511537270	13570	13570	13570	13570	0
496	20241206	123900	511537270	13570	13570	13610	13550	23
497	20241206	123800	511225200	13550	13560	13560	13550	13
498	20241206	123700	511048930	13570	13570	13570	13570	1
499	20241206	123600	511035360	13570	13570	13570	13570	0
500	20241206	123500	511035360	13570	13580	13580	13570	9
501	20241206	123400	510913220	13570	13580	13580	13570	6
502	20241206	123300	510831770	13580	13580	13580	13580	0
503	20241206	123200	510831770	13580	13580	13650	13580	54
504	20241206	123100	510096070	13590	13600	13600	13590	51
505	20241206	123000	509402970	13610	13610	13650	13610	50
506	20241206	122900	508721750	13600	13590	13600	13590	12
507	20241206	122800	508558610	13610	13600	13610	13590	142
508	20241206	122700	506627170	13600	13600	13600	13600	0
509	20241206	122600	506627170	13600	13600	13600	13600	3
510	20241206	122500	506586370	13590	13590	13590	13590	74
511	20241206	122400	505580710	13610	13680	13680	13580	97
512	20241206	122300	504259130	13640	13550	13640	13550	273
513	20241206	122200	500543570	13520	13520	13520	13520	1
514	20241206	122100	500530050	13520	13540	13540	13520	12
515	20241206	122000	500367630	13590	13590	13590	13590	0
516	20241206	121900	500367630	13590	13590	13590	13590	0
517	20241206	121800	500367630	13590	13590	13590	13590	1
518	20241206	121700	500354040	13540	13540	13540	13540	5
519	20241206	121600	500286340	13550	13550	13550	13550	0
520	20241206	121500	500286340	13550	13550	13550	13550	6
521	20241206	121400	500205040	13560	13510	13560	13510	34
522	20241206	121300	499744380	13510	13500	13510	13500	14
523	20241206	121200	499555350	13500	13500	13500	13500	0
524	20241206	121100	499555350	13500	13500	13500	13500	3
525	20241206	121000	499514850	13500	13470	13500	13470	90
526	20241206	120900	498300060	13470	13470	13470	13470	3
527	20241206	120800	498259650	13470	13470	13470	13470	3
528	20241206	120700	498219240	13520	13490	13600	13470	349
529	20241206	120600	493508920	13480	13480	13480	13480	18
530	20241206	120500	493266280	13480	13480	13480	13480	0
531	20241206	120400	493266280	13480	13480	13480	13480	3
532	20241206	120300	493225840	13480	13480	13480	13480	0
533	20241206	120200	493225840	13480	13490	13490	13480	119
534	20241206	120100	491620710	13490	13500	13500	13480	198
535	20241206	120000	488949630	13540	13490	13540	13490	14
536	20241206	115900	488760420	13480	13480	13480	13480	3
537	20241206	115800	488719980	13490	13490	13490	13490	12
538	20241206	115700	488558100	13540	13490	13540	13490	45
539	20241206	115600	487950700	13450	13460	13460	13440	8
540	20241206	115500	487843110	13440	13410	13490	13410	131
541	20241206	115400	486080130	13410	13410	13410	13410	4
542	20241206	115300	486026490	13400	13400	13400	13390	4
543	20241206	115200	485972900	13420	13420	13420	13420	71
544	20241206	115100	485020080	13430	13460	13460	13400	871
545	20241206	115000	473322530	13480	13470	13480	13470	84
546	20241206	114900	472190300	13470	13470	13470	13450	2835
547	20241206	114800	434031120	13470	13470	13470	13470	3
548	20241206	114700	433990710	13470	13470	13470	13470	6
549	20241206	114600	433909890	13470	13470	13470	13470	3
550	20241206	114500	433869480	13470	13480	13480	13470	23
551	20241206	114400	433559510	13480	13490	13490	13480	9
552	20241206	114300	433438180	13490	13480	13490	13480	4
553	20241206	114200	433384250	13480	13490	13490	13480	3
554	20241206	114100	433343790	13490	13490	13550	13490	12
555	20241206	114000	433181480	13480	13480	13480	13480	18
556	20241206	113900	432938840	13490	13490	13490	13490	3
557	20241206	113800	432898370	13500	13500	13500	13500	23
558	20241206	113700	432587870	13500	13500	13500	13500	0
559	20241206	113600	432587870	13500	13500	13500	13480	27
560	20241206	113500	432223580	13490	13500	13500	13490	2
561	20241206	113400	432196590	13520	13510	13560	13510	51
562	20241206	113300	431505160	13520	13550	13550	13510	20
563	20241206	113200	431234440	13550	13550	13550	13550	2
564	20241206	113100	431207340	13540	13540	13540	13540	3
565	20241206	113000	431166720	13560	13510	13560	13510	22
566	20241206	112900	430868750	13560	13510	13560	13500	25
567	20241206	112800	430530580	13560	13510	13560	13500	81
568	20241206	112700	429435950	13500	13500	13500	13500	0
569	20241206	112600	429435950	13500	13510	13510	13500	4
570	20241206	112500	429381940	13500	13480	13560	13480	199
571	20241206	112400	426695170	13500	13500	13500	13500	0
572	20241206	112300	426695170	13500	13480	13500	13480	28
573	20241206	112200	426317670	13500	13470	13500	13470	41
574	20241206	112100	425764510	13490	13490	13490	13490	6
575	20241206	112000	425683570	13490	13490	13490	13490	8
576	20241206	111900	425575650	13490	13490	13490	13490	6
577	20241206	111800	425494710	13490	13470	13490	13460	190
578	20241206	111700	422932740	13460	13460	13460	13460	0
579	20241206	111600	422932740	13460	13460	13460	13460	6
580	20241206	111500	422851980	13460	13460	13460	13460	6
581	20241206	111400	422771220	13460	13460	13460	13460	8
582	20241206	111300	422663540	13460	13460	13460	13460	3
583	20241206	111200	422623160	13520	13390	13520	13390	301
584	20241206	111100	418583970	13410	13410	13410	13410	31
585	20241206	111000	418168260	13430	13430	13430	13430	5
586	20241206	110900	418101110	13550	13500	13550	13430	61
587	20241206	110800	417277470	13510	13510	13510	13500	7
588	20241206	110700	417182930	13550	13500	13550	13500	51
589	20241206	110600	416493170	13570	13500	13570	13480	339
590	20241206	110500	411914100	13490	13430	13490	13430	24
591	20241206	110400	411591320	13460	13490	13500	13460	212
592	20241206	110300	408729710	13400	13400	13400	13400	5
593	20241206	110200	408662710	13390	13480	13500	13390	110
594	20241206	110100	407188810	13490	13490	13490	13490	1
595	20241206	110000	407175320	13380	13380	13380	13330	69
596	20241206	105900	406252250	13320	13370	13370	13310	133
597	20241206	105800	404480560	13310	13360	13370	13310	896
598	20241206	105700	392501680	13380	13300	13380	13300	103
599	20241206	105600	391123810	13380	13300	13380	13290	50
600	20241206	105500	390457830	13280	13390	13400	13280	930
601	20241206	105400	377996250	13400	13400	13400	13400	0
602	20241206	105300	377996250	13400	13360	13400	13240	3194
603	20241206	105200	335502350	13310	13440	13440	13310	890
604	20241206	105100	323575590	13410	13410	13410	13410	4
605	20241206	105000	323521950	13490	13310	13490	13300	882
606	20241206	104900	311689920	13300	13450	13480	13150	2352
607	20241206	104800	280518300	13460	13500	13500	13460	5
608	20241206	104700	280450960	13640	13510	13640	13100	1373
609	20241206	104600	262075200	13520	13510	13600	13510	397
610	20241206	104500	256698710	13640	13560	13640	13510	203
611	20241206	104400	253949750	13610	13560	13610	13560	204
612	20241206	104300	251182170	13500	13570	13570	13500	727
613	20241206	104200	241352220	13570	13590	13590	13570	1009
614	20241206	104100	227658250	13590	13590	13590	13590	6
615	20241206	104000	227576710	13590	13600	13600	13590	5
616	20241206	103900	227508750	13590	13660	13660	13590	205
617	20241206	103800	224712020	13660	13660	13680	13660	9
618	20241206	103700	224589060	13680	13680	13680	13680	29
619	20241206	103600	224192340	13680	13680	13680	13680	0
620	20241206	103500	224192340	13680	13660	13680	13650	118
621	20241206	103400	222579840	13670	13670	13670	13670	3
622	20241206	103300	222538830	13670	13650	13670	13650	20
623	20241206	103200	222265570	13640	13650	13650	13640	2
624	20241206	103100	222238280	13640	13600	13640	13600	391
625	20241206	103000	216906590	13600	13610	13610	13600	36
626	20241206	102900	216416740	13600	13610	13610	13600	13
627	20241206	102800	216239920	13600	13660	13660	13600	712
628	20241206	102700	206528430	13680	13670	13700	13670	735
629	20241206	102600	196459100	13660	13650	13660	13650	29
630	20241206	102500	196063210	13650	13650	13650	13650	1
631	20241206	102400	196049560	13670	13650	13670	13650	121
632	20241206	102300	194395990	13650	13650	13650	13640	47
633	20241206	102200	193754460	13640	13650	13660	13640	1213
634	20241206	102100	177199620	13660	13670	13710	13650	453
635	20241206	102000	171012430	13670	13670	13670	13670	3
636	20241206	101900	170971420	13710	13740	13740	13650	2763
637	20241206	101800	133121220	13750	13770	13770	13750	340
638	20241206	101700	128444700	13770	13780	13780	13770	44
639	20241206	101600	127838810	13770	13770	13770	13770	46
640	20241206	101500	127205390	13760	13770	13780	13760	125
641	20241206	101400	125484200	13780	13790	13790	13780	112
642	20241206	101300	123940820	13780	13800	13800	13780	1747
643	20241206	101200	99834220	13800	13800	13800	13800	8
644	20241206	101100	99723820	13800	13800	13800	13800	20
645	20241206	101000	99447820	13810	13810	13810	13810	5
646	20241206	100900	99378770	13800	13800	13800	13800	0
647	20241206	100800	99378770	13800	13800	13800	13800	45
648	20241206	100700	98757770	13810	13810	13810	13810	116
649	20241206	100600	97155810	13810	13810	13810	13810	180
650	20241206	100500	94670010	13810	13820	13820	13810	790
651	20241206	100400	83755720	13820	13820	13830	13820	9
652	20241206	100300	83631330	13820	13820	13820	13820	0
653	20241206	100200	83631330	13820	13830	13830	13820	4
654	20241206	100100	83576040	13820	13820	13820	13820	0
655	20241206	100000	83576040	13820	13830	13830	13820	23
656	20241206	095900	83258090	13820	13820	13830	13820	61
657	20241206	095800	82415050	13830	13830	13830	13830	2
658	20241206	095700	82387390	13830	13830	13830	13830	64
659	20241206	095600	81502270	13830	13820	13830	13820	9
660	20241206	095500	81377870	13860	13830	13860	13820	138
661	20241206	095400	79469210	13840	13850	13850	13830	96
662	20241206	095300	78139930	13860	13860	13860	13860	45
663	20241206	095200	77516230	13890	13890	13890	13890	0
664	20241206	095100	77516230	13890	13890	13890	13890	1
665	20241206	095000	77502340	13850	13850	13850	13850	0
666	20241206	094900	77502340	13850	13950	13950	13840	813
667	20241206	094800	66187110	13950	13950	13990	13950	217
668	20241206	094700	63159920	13980	13900	13980	13840	97
669	20241206	094600	61810760	13850	13830	13850	13830	11
670	20241206	094500	61658490	13810	13830	13830	13810	91
671	20241206	094400	60400120	13830	13820	13830	13820	4
672	20241206	094300	60344830	13830	13820	13830	13810	244
673	20241206	094200	56973120	13820	13810	13820	13810	7
674	20241206	094100	56876440	13810	13810	13820	13810	58
675	20241206	094000	56075410	13810	13820	13820	13810	4
676	20241206	093900	56020150	13810	13810	13810	13810	0
677	20241206	093800	56020150	13810	13820	13820	13810	444
678	20241206	093700	49886980	13810	13820	13820	13810	113
679	20241206	093600	48326440	13820	13830	13850	13810	582
680	20241206	093500	40282730	13840	13840	13840	13840	14
681	20241206	093400	40088970	13840	13870	13880	13840	184
682	20241206	093300	37540490	13860	13870	13870	13860	38
683	20241206	093200	37013500	13890	13900	13910	13880	155
684	20241206	093100	34859420	13920	13910	13930	13910	88
685	20241206	093000	33635300	13940	13930	13940	13920	214
686	20241206	092900	30655310	13940	13970	13970	13940	682
687	20241206	092800	21142830	13970	13970	13970	13970	40
688	20241206	092700	20584030	13970	13970	13970	13970	0
689	20241206	092600	20584030	13970	13970	13970	13970	58
690	20241206	092500	19773770	13970	13970	13970	13970	0
691	20241206	092400	19773770	13970	13970	13970	13970	0
692	20241206	092300	19773770	13970	13970	13970	13970	0
693	20241206	092200	19773770	13970	13970	13970	13970	88
694	20241206	092100	18544410	13970	13960	13970	13950	631
695	20241206	092000	9734550	13960	13970	13970	13960	13
696	20241206	091900	9553060	13960	13960	13960	13960	0
697	20241206	091800	9553060	13960	13960	13960	13960	0
698	20241206	091700	9553060	13960	13960	13960	13960	40
699	20241206	091600	8994660	13970	13970	13970	13970	14
700	20241206	091500	8799080	13970	13970	13970	13970	4
701	20241206	091400	8743200	13990	13990	13990	13990	162
702	20241206	091300	6476820	13990	13970	13990	13970	21
703	20241206	091200	6183150	13960	13970	13970	13960	128
704	20241206	091100	4396210	13970	13970	13970	13970	14
705	20241206	091000	4200630	14010	14010	14010	14010	7
706	20241206	090900	4102560	14060	14060	14060	14060	0
707	20241206	090800	4102560	14060	14060	14060	14060	0
708	20241206	090700	4102560	14060	14060	14060	14060	0
709	20241206	090600	4102560	14060	14060	14060	14060	1
710	20241206	090500	4088500	14060	14060	14060	14060	1
711	20241206	090400	4074440	14190	14190	14190	14190	0
712	20241206	090300	4074440	14190	14190	14190	14190	0
713	20241206	090200	4074440	14190	14190	14190	14190	0
714	20241206	090100	4074440	14190	14190	14190	14190	0
715	20241206	090000	4074440	14190	13900	14190	13900	293