KissMeData/011760/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185700	1051809190	18900	18900	18900	18900	1017
3	20241205	185600	1051809190	18900	18900	18900	18900	0
4	20241205	185500	1051809190	18900	18900	18900	18900	0
5	20241205	185400	1051809190	18900	18900	18900	18900	0
6	20241205	185300	1051809190	18900	18900	18900	18900	0
7	20241205	185200	1051809190	18900	18900	18900	18900	0
8	20241205	185100	1051809190	18900	18900	18900	18900	0
9	20241205	185000	1051809190	18900	18900	18900	18900	0
10	20241205	184900	1051809190	18900	18900	18900	18900	0
11	20241205	184800	1051809190	18900	18900	18900	18900	0
12	20241205	184700	1051809190	18900	18900	18900	18900	0
13	20241205	184600	1051809190	18900	18900	18900	18900	0
14	20241205	184500	1051809190	18900	18900	18900	18900	0
15	20241205	184400	1051809190	18900	18900	18900	18900	0
16	20241205	184300	1051809190	18900	18900	18900	18900	0
17	20241205	184200	1051809190	18900	18900	18900	18900	0
18	20241205	184100	1051809190	18900	18900	18900	18900	0
19	20241205	184000	1051809190	18900	18900	18900	18900	0
20	20241205	183900	1051809190	18900	18900	18900	18900	0
21	20241205	183800	1051809190	18900	18900	18900	18900	0
22	20241205	183700	1051809190	18900	18900	18900	18900	0
23	20241205	183600	1051809190	18900	18900	18900	18900	0
24	20241205	183500	1051809190	18900	18900	18900	18900	0
25	20241205	183400	1051809190	18900	18900	18900	18900	0
26	20241205	183300	1051809190	18900	18900	18900	18900	0
27	20241205	183200	1051809190	18900	18900	18900	18900	0
28	20241205	183100	1051809190	18900	18900	18900	18900	0
29	20241205	183000	1051809190	18900	18900	18900	18900	0
30	20241205	182900	1051809190	18900	18900	18900	18900	0
31	20241205	182800	1051809190	18900	18900	18900	18900	0
32	20241205	182700	1051809190	18900	18900	18900	18900	1017
33	20241205	182600	1051809190	18900	18900	18900	18900	0
34	20241205	182500	1051809190	18900	18900	18900	18900	0
35	20241205	182400	1051809190	18900	18900	18900	18900	0
36	20241205	182300	1051809190	18900	18900	18900	18900	0
37	20241205	182200	1051809190	18900	18900	18900	18900	0
38	20241205	182100	1051809190	18900	18900	18900	18900	0
39	20241205	182000	1051809190	18900	18900	18900	18900	0
40	20241205	181900	1051809190	18900	18900	18900	18900	0
41	20241205	181800	1051809190	18900	18900	18900	18900	0
42	20241205	181700	1051809190	18900	18900	18900	18900	0
43	20241205	181600	1051809190	18900	18900	18900	18900	0
44	20241205	181500	1051809190	18900	18900	18900	18900	0
45	20241205	181400	1051809190	18900	18900	18900	18900	0
46	20241205	181300	1051809190	18900	18900	18900	18900	0
47	20241205	181200	1051809190	18900	18900	18900	18900	0
48	20241205	181100	1051809190	18900	18900	18900	18900	0
49	20241205	181000	1051809190	18900	18900	18900	18900	0
50	20241205	180900	1051809190	18900	18900	18900	18900	0
51	20241205	180800	1051809190	18900	18900	18900	18900	0
52	20241205	180700	1051809190	18900	18900	18900	18900	0
53	20241205	180600	1051809190	18900	18900	18900	18900	0
54	20241205	180500	1051809190	18900	18900	18900	18900	0
55	20241205	180400	1051809190	18900	18900	18900	18900	0
56	20241205	180300	1051809190	18900	18900	18900	18900	0
57	20241205	180200	1051809190	18900	18900	18900	18900	0
58	20241205	180100	1051809190	18900	18900	18900	18900	0
59	20241205	180000	1051809190	18900	18900	18900	18900	0
60	20241205	175900	1051809190	18900	18900	18900	18900	0
61	20241205	175800	1051809190	18900	18900	18900	18900	0
62	20241205	175700	1051809190	18900	18900	18900	18900	1017
63	20241205	175600	1051809190	18900	18900	18900	18900	0
64	20241205	175500	1051809190	18900	18900	18900	18900	0
65	20241205	175400	1051809190	18900	18900	18900	18900	0
66	20241205	175300	1051809190	18900	18900	18900	18900	0
67	20241205	175200	1051809190	18900	18900	18900	18900	0
68	20241205	175100	1051809190	18900	18900	18900	18900	0
69	20241205	175000	1051809190	18900	18900	18900	18900	0
70	20241205	174900	1051809190	18900	18900	18900	18900	0
71	20241205	174800	1051809190	18900	18900	18900	18900	0
72	20241205	174700	1051809190	18900	18900	18900	18900	0
73	20241205	174600	1051809190	18900	18900	18900	18900	0
74	20241205	174500	1051809190	18900	18900	18900	18900	0
75	20241205	174400	1051809190	18900	18900	18900	18900	0
76	20241205	174300	1051809190	18900	18900	18900	18900	0
77	20241205	174200	1051809190	18900	18900	18900	18900	0
78	20241205	174100	1051809190	18900	18900	18900	18900	0
79	20241205	174000	1051809190	18900	18900	18900	18900	0
80	20241205	173900	1051809190	18900	18900	18900	18900	0
81	20241205	173800	1051809190	18900	18900	18900	18900	0
82	20241205	173700	1051809190	18900	18900	18900	18900	0
83	20241205	173600	1051809190	18900	18900	18900	18900	0
84	20241205	173500	1051809190	18900	18900	18900	18900	0
85	20241205	173400	1051809190	18900	18900	18900	18900	0
86	20241205	173300	1051809190	18900	18900	18900	18900	0
87	20241205	173200	1051809190	18900	18900	18900	18900	0
88	20241205	173100	1051809190	18900	18900	18900	18900	0
89	20241205	173000	1051809190	18900	18900	18900	18900	0
90	20241205	172900	1051809190	18900	18900	18900	18900	0
91	20241205	172800	1051809190	18900	18900	18900	18900	0
92	20241205	172700	1051809190	18900	18900	18900	18900	1017
93	20241205	172600	1051809190	18900	18900	18900	18900	0
94	20241205	172500	1051809190	18900	18900	18900	18900	0
95	20241205	172400	1051809190	18900	18900	18900	18900	0
96	20241205	172300	1051809190	18900	18900	18900	18900	0
97	20241205	172200	1051809190	18900	18900	18900	18900	0
98	20241205	172100	1051809190	18900	18900	18900	18900	0
99	20241205	172000	1051809190	18900	18900	18900	18900	0
100	20241205	171900	1051809190	18900	18900	18900	18900	0
101	20241205	171800	1051809190	18900	18900	18900	18900	0
102	20241205	171700	1051809190	18900	18900	18900	18900	0
103	20241205	171600	1051809190	18900	18900	18900	18900	0
104	20241205	171500	1051809190	18900	18900	18900	18900	0
105	20241205	171400	1051809190	18900	18900	18900	18900	0
106	20241205	171300	1051809190	18900	18900	18900	18900	0
107	20241205	171200	1051809190	18900	18900	18900	18900	0
108	20241205	171100	1051809190	18900	18900	18900	18900	0
109	20241205	171000	1051809190	18900	18900	18900	18900	0
110	20241205	170900	1051809190	18900	18900	18900	18900	0
111	20241205	170800	1051809190	18900	18900	18900	18900	0
112	20241205	170700	1051809190	18900	18900	18900	18900	0
113	20241205	170600	1051809190	18900	18900	18900	18900	0
114	20241205	170500	1051809190	18900	18900	18900	18900	0
115	20241205	170400	1051809190	18900	18900	18900	18900	0
116	20241205	170300	1051809190	18900	18900	18900	18900	0
117	20241205	170200	1051809190	18900	18900	18900	18900	0
118	20241205	170100	1051809190	18900	18900	18900	18900	0
119	20241205	170000	1051809190	18900	18900	18900	18900	0
120	20241205	165900	1051809190	18900	18900	18900	18900	0
121	20241205	165800	1051809190	18900	18900	18900	18900	0
122	20241205	165700	1051809190	18900	18900	18900	18900	1017
123	20241205	165600	1051809190	18900	18900	18900	18900	0
124	20241205	165500	1051809190	18900	18900	18900	18900	0
125	20241205	165400	1051809190	18900	18900	18900	18900	0
126	20241205	165300	1051809190	18900	18900	18900	18900	0
127	20241205	165200	1051809190	18900	18900	18900	18900	0
128	20241205	165100	1051809190	18900	18900	18900	18900	0
129	20241205	165000	1051809190	18900	18900	18900	18900	0
130	20241205	164900	1051809190	18900	18900	18900	18900	0
131	20241205	164800	1051809190	18900	18900	18900	18900	0
132	20241205	164700	1051809190	18900	18900	18900	18900	0
133	20241205	164600	1051809190	18900	18900	18900	18900	0
134	20241205	164500	1051809190	18900	18900	18900	18900	0
135	20241205	164400	1051809190	18900	18900	18900	18900	0
136	20241205	164300	1051809190	18900	18900	18900	18900	0
137	20241205	164200	1051809190	18900	18900	18900	18900	0
138	20241205	164100	1051809190	18900	18900	18900	18900	0
139	20241205	164000	1051809190	18900	18900	18900	18900	0
140	20241205	163900	1051809190	18900	18900	18900	18900	0
141	20241205	163800	1051809190	18900	18900	18900	18900	0
142	20241205	163700	1051809190	18900	18900	18900	18900	0
143	20241205	163600	1051809190	18900	18900	18900	18900	0
144	20241205	163500	1051809190	18900	18900	18900	18900	0
145	20241205	163400	1051809190	18900	18900	18900	18900	0
146	20241205	163300	1051809190	18900	18900	18900	18900	0
147	20241205	163200	1051809190	18900	18900	18900	18900	0
148	20241205	163100	1051809190	18900	18900	18900	18900	0
149	20241205	163000	1051809190	18900	18900	18900	18900	0
150	20241205	162900	1051809190	18900	18900	18900	18900	0
151	20241205	162800	1051809190	18900	18900	18900	18900	0
152	20241205	162700	1051809190	18900	18900	18900	18900	1017
153	20241205	162600	1051809190	18900	18900	18900	18900	0
154	20241205	162500	1051809190	18900	18900	18900	18900	0
155	20241205	162400	1051809190	18900	18900	18900	18900	0
156	20241205	162300	1051809190	18900	18900	18900	18900	0
157	20241205	162200	1051809190	18900	18900	18900	18900	0
158	20241205	162100	1051809190	18900	18900	18900	18900	0
159	20241205	162000	1051809190	18900	18900	18900	18900	0
160	20241205	161900	1051809190	18900	18900	18900	18900	0
161	20241205	161800	1051809190	18900	18900	18900	18900	0
162	20241205	161700	1051809190	18900	18900	18900	18900	0
163	20241205	161600	1051809190	18900	18900	18900	18900	0
164	20241205	161500	1051809190	18900	18900	18900	18900	0
165	20241205	161400	1051809190	18900	18900	18900	18900	0
166	20241205	161300	1051809190	18900	18900	18900	18900	0
167	20241205	161200	1051809190	18900	18900	18900	18900	0
168	20241205	161100	1051809190	18900	18900	18900	18900	0
169	20241205	161000	1051809190	18900	18900	18900	18900	0
170	20241205	160900	1051809190	18900	18900	18900	18900	0
171	20241205	160800	1051809190	18900	18900	18900	18900	0
172	20241205	160700	1051809190	18900	18900	18900	18900	0
173	20241205	160600	1051809190	18900	18900	18900	18900	0
174	20241205	160500	1051809190	18900	18900	18900	18900	0
175	20241205	160400	1051809190	18900	18900	18900	18900	0
176	20241205	160300	1051809190	18900	18900	18900	18900	0
177	20241205	160200	1051809190	18900	18900	18900	18900	0
178	20241205	160100	1051809190	18900	18900	18900	18900	0
179	20241205	160000	1051809190	18900	18900	18900	18900	0
180	20241205	155900	1051809190	18900	18900	18900	18900	0
181	20241205	155800	1051809190	18900	18900	18900	18900	0
182	20241205	155700	1051809190	18900	18900	18900	18900	1017
183	20241205	155600	1051809190	18900	18900	18900	18900	0
184	20241205	155500	1051809190	18900	18900	18900	18900	0
185	20241205	155400	1051809190	18900	18900	18900	18900	0
186	20241205	155300	1051809190	18900	18900	18900	18900	0
187	20241205	155200	1051809190	18900	18900	18900	18900	0
188	20241205	155100	1051809190	18900	18900	18900	18900	0
189	20241205	155000	1051809190	18900	18900	18900	18900	0
190	20241205	154900	1051809190	18900	18900	18900	18900	0
191	20241205	154800	1051809190	18900	18900	18900	18900	0
192	20241205	154700	1051809190	18900	18900	18900	18900	0
193	20241205	154600	1051809190	18900	18900	18900	18900	0
194	20241205	154500	1051809190	18900	18900	18900	18900	0
195	20241205	154400	1051809190	18900	18900	18900	18900	0
196	20241205	154300	1051809190	18900	18900	18900	18900	0
197	20241205	154200	1051809190	18900	18900	18900	18900	0
198	20241205	154100	1051809190	18900	18900	18900	18900	0
199	20241205	154000	1051809190	18900	18900	18900	18900	0
200	20241205	153900	1051809190	18900	18900	18900	18900	0
201	20241205	153800	1051809190	18900	18900	18900	18900	0
202	20241205	153700	1051809190	18900	18900	18900	18900	0
203	20241205	153600	1051809190	18900	18900	18900	18900	0
204	20241205	153500	1051809190	18900	18900	18900	18900	0
205	20241205	153400	1051809190	18900	18900	18900	18900	0
206	20241205	153300	1051809190	18900	18900	18900	18900	0
207	20241205	153200	1051809190	18900	18900	18900	18900	0
208	20241205	153100	1051809190	18900	18900	18900	18900	0
209	20241205	153000	1051809190	18900	18900	18900	18900	1017
210	20241205	152900	1032587890	18970	18970	18970	18970	0
211	20241205	152800	1032587890	18970	18970	18970	18970	0
212	20241205	152700	1032587890	18970	18970	18970	18970	0
213	20241205	152600	1032587890	18970	18970	18970	18970	0
214	20241205	152500	1032587890	18970	18970	18970	18970	0
215	20241205	152400	1032587890	18970	18970	18970	18970	0
216	20241205	152300	1032587890	18970	18970	18970	18970	0
217	20241205	152200	1032587890	18970	18970	18970	18970	0
218	20241205	152100	1032587890	18970	18970	18970	18970	0
219	20241205	152000	1032587890	18970	18970	18970	18970	0
220	20241205	151900	1032587890	18970	19010	19010	18970	31
221	20241205	151800	1031999660	19010	19030	19030	19010	61
222	20241205	151700	1030838850	19030	19070	19070	19020	70
223	20241205	151600	1029506660	19050	18990	19050	18990	34
224	20241205	151500	1028859790	18990	19020	19080	18990	52
225	20241205	151400	1027871990	19080	19080	19080	19080	0
226	20241205	151300	1027871990	19080	18970	19080	18970	101
227	20241205	151200	1025955210	18970	18970	18970	18960	200
228	20241205	151100	1022161310	18970	18990	18990	18970	475
229	20241205	151000	1013146160	19020	19010	19020	19010	67
230	20241205	150900	1011872340	18990	18990	18990	18990	84
231	20241205	150800	1010277180	18970	18960	18970	18960	150
232	20241205	150700	1007432560	18960	18970	18970	18960	97
233	20241205	150600	1005592930	18970	18970	18970	18970	25
234	20241205	150500	1005118680	18990	18990	18990	18990	76
235	20241205	150400	1003675440	19000	19000	19000	19000	73
236	20241205	150300	1002288440	19000	19000	19000	19000	0
237	20241205	150200	1002288440	19000	19000	19000	19000	21
238	20241205	150100	1001889440	19000	19000	19000	19000	56
239	20241205	150000	1000825440	19000	19000	19000	19000	5
240	20241205	145900	1000730440	18960	18950	18960	18950	81
241	20241205	145800	999195040	18950	18950	18950	18950	2
242	20241205	145700	999157140	18940	18940	18940	18940	496
243	20241205	145600	989762900	18940	18940	18940	18930	261
244	20241205	145500	984821120	18950	18970	18970	18950	238
245	20241205	145400	980308240	18970	18970	18970	18970	18
246	20241205	145300	979966780	18970	18970	18970	18960	592
247	20241205	145200	968736840	18960	18920	18970	18920	219
248	20241205	145100	964592700	18920	18940	18940	18920	281
249	20241205	145000	959273180	18940	18960	18960	18940	1213
250	20241205	144900	936290200	18950	18940	18950	18940	297
251	20241205	144800	930665000	18940	18950	18950	18940	264
252	20241205	144700	925664810	18950	18960	19040	18950	1307
253	20241205	144600	900882900	18970	18990	18990	18970	418
254	20241205	144500	892950900	18990	19020	19020	18990	2018
255	20241205	144400	854605000	19020	19030	19030	19020	941
256	20241205	144300	836707120	19030	19070	19070	19030	1315
257	20241205	144200	811660340	19070	19060	19070	19060	146
258	20241205	144100	808876130	19070	19090	19090	19070	688
259	20241205	144000	795752440	19090	19100	19100	19090	179
260	20241205	143900	792335130	19100	19100	19100	19100	0
261	20241205	143800	792335130	19100	19100	19100	19100	0
262	20241205	143700	792335130	19100	19100	19100	19100	129
263	20241205	143600	789871230	19110	19110	19110	19110	3
264	20241205	143500	789813900	19110	19110	19110	19110	3
265	20241205	143400	789756570	19110	19120	19120	19110	567
266	20241205	143300	778919470	19110	19110	19110	19110	0
267	20241205	143200	778919470	19110	19110	19110	19110	4
268	20241205	143100	778843030	19110	19110	19110	19110	0
269	20241205	143000	778843030	19110	19110	19110	19110	0
270	20241205	142900	778843030	19110	19110	19110	19110	0
271	20241205	142800	778843030	19110	19110	19110	19110	0
272	20241205	142700	778843030	19110	19110	19110	19110	23
273	20241205	142600	778403500	19110	19110	19110	19110	54
274	20241205	142500	777371560	19120	19120	19120	19120	3
275	20241205	142400	777314200	19140	19140	19140	19140	0
276	20241205	142300	777314200	19140	19120	19140	19100	366
277	20241205	142200	770318250	19140	19140	19140	19140	0
278	20241205	142100	770318250	19140	19140	19140	19140	1
279	20241205	142000	770299110	19140	19140	19140	19140	161
280	20241205	141900	767217570	19160	19160	19160	19160	0
281	20241205	141800	767217570	19160	19160	19160	19160	0
282	20241205	141700	767217570	19160	19160	19160	19160	0
283	20241205	141600	767217570	19160	19160	19160	19160	1
284	20241205	141500	767198410	19160	19160	19160	19160	1
285	20241205	141400	767179250	19160	19160	19160	19160	2
286	20241205	141300	767140930	19150	19150	19150	19150	0
287	20241205	141200	767140930	19150	19150	19150	19150	0
288	20241205	141100	767140930	19150	19150	19150	19150	40
289	20241205	141000	766374930	19150	19150	19150	19150	12
290	20241205	140900	766145130	19150	19150	19150	19150	6
291	20241205	140800	766030230	19150	19150	19150	19150	99
292	20241205	140700	764134380	19160	19150	19160	19150	79
293	20241205	140600	762621330	19150	19150	19150	19150	127
294	20241205	140500	760189280	19150	19150	19150	19150	10
295	20241205	140400	759997780	19150	19140	19150	19140	9
296	20241205	140300	759825500	19150	19150	19150	19150	0
297	20241205	140200	759825500	19150	19150	19150	19150	100
298	20241205	140100	757910500	19130	19130	19130	19130	0
299	20241205	140000	757910500	19130	19130	19130	19130	23
300	20241205	135900	757470510	19130	19130	19130	19130	0
301	20241205	135800	757470510	19130	19130	19130	19130	0
302	20241205	135700	757470510	19130	19130	19130	19130	52
303	20241205	135600	756475750	19130	19130	19130	19130	2
304	20241205	135500	756437490	19130	19130	19130	19130	1
305	20241205	135400	756418360	19120	19120	19120	19120	0
306	20241205	135300	756418360	19120	19120	19120	19120	154
307	20241205	135200	753473880	19130	19130	19130	19130	75
308	20241205	135100	752039130	19130	19130	19130	19130	3
309	20241205	135000	751981740	19130	19130	19130	19130	173
310	20241205	134900	748672250	19120	19120	19120	19120	0
311	20241205	134800	748672250	19120	19120	19120	19120	21
312	20241205	134700	748270730	19120	19120	19120	19120	0
313	20241205	134600	748270730	19120	19120	19120	19120	25
314	20241205	134500	747792730	19140	19140	19140	19140	3
315	20241205	134400	747735310	19150	19150	19150	19150	0
316	20241205	134300	747735310	19150	19150	19150	19150	140
317	20241205	134200	745054310	19160	19160	19160	19160	87
318	20241205	134100	743387390	19160	19170	19170	19160	47
319	20241205	134000	742486860	19160	19160	19160	19160	16
320	20241205	133900	742180300	19160	19150	19160	19150	27
321	20241205	133800	741663010	19160	19160	19160	19160	0
322	20241205	133700	741663010	19160	19160	19160	19160	1
323	20241205	133600	741643850	19180	19190	19190	19180	182
324	20241205	133500	738152900	19180	19180	19180	19180	28
325	20241205	133400	737615860	19170	19170	19170	19170	51
326	20241205	133300	736638190	19270	19270	19270	19270	0
327	20241205	133200	736638190	19270	19270	19270	19270	0
328	20241205	133100	736638190	19270	19270	19270	19270	1
329	20241205	133000	736618920	19170	19170	19170	19170	137
330	20241205	132900	733992630	19170	19170	19170	19170	0
331	20241205	132800	733992630	19170	19170	19170	19170	112
332	20241205	132700	731845590	19170	19170	19170	19170	10
333	20241205	132600	731653890	19170	19140	19170	19140	647
334	20241205	132500	719264370	19130	19130	19130	19130	0
335	20241205	132400	719264370	19130	19130	19130	19130	26
336	20241205	132300	718766990	19130	19130	19130	19130	0
337	20241205	132200	718766990	19130	19130	19130	19130	12
338	20241205	132100	718537430	19110	19110	19110	19110	14
339	20241205	132000	718269890	19130	19130	19130	19130	1
340	20241205	131900	718250760	19090	19090	19090	19090	29
341	20241205	131800	717697150	19090	19090	19090	19080	165
342	20241205	131700	714547320	19090	19090	19090	19080	16
343	20241205	131600	714241930	19090	19100	19140	19090	2941
344	20241205	131500	658082280	19110	19190	19190	19110	6751
345	20241205	131400	528764970	19190	19190	19190	19190	45
346	20241205	131300	527901420	19190	19190	19190	19190	0
347	20241205	131200	527901420	19190	19190	19190	19190	4
348	20241205	131100	527824660	19230	19230	19230	19230	1
349	20241205	131000	527805430	19190	19190	19190	19180	125
350	20241205	130900	525407620	19250	19250	19250	19250	0
351	20241205	130800	525407620	19250	19250	19250	19250	0
352	20241205	130700	525407620	19250	19250	19250	19250	0
353	20241205	130600	525407620	19250	19250	19250	19250	0
354	20241205	130500	525407620	19250	19250	19250	19250	0
355	20241205	130400	525407620	19250	19240	19250	19240	898
356	20241205	130300	508128110	19240	19240	19240	19240	1
357	20241205	130200	508108870	19240	19240	19240	19240	1
358	20241205	130100	508089630	19250	19250	19250	19250	39
359	20241205	130000	507338880	19250	19250	19250	19250	0
360	20241205	125900	507338880	19250	19250	19250	19250	1
361	20241205	125800	507319630	19250	19250	19250	19250	1
362	20241205	125700	507300380	19180	19180	19180	19180	0
363	20241205	125600	507300380	19180	19180	19180	19180	0
364	20241205	125500	507300380	19180	19180	19180	19180	1
365	20241205	125400	507281200	19250	19250	19250	19250	0
366	20241205	125300	507281200	19250	19250	19250	19250	1
367	20241205	125200	507261950	19250	19250	19250	19250	0
368	20241205	125100	507261950	19250	19250	19250	19250	9
369	20241205	125000	507088700	19250	19250	19250	19250	2
370	20241205	124900	507050200	19240	19240	19240	19240	37
371	20241205	124800	506338320	19240	19240	19240	19240	3
372	20241205	124700	506280600	19250	19250	19250	19250	0
373	20241205	124600	506280600	19250	19250	19250	19250	0
374	20241205	124500	506280600	19250	19250	19250	19250	0
375	20241205	124400	506280600	19250	19250	19250	19250	9
376	20241205	124300	506107350	19250	19250	19250	19250	76
377	20241205	124200	504644350	19190	19260	19260	19190	6
378	20241205	124100	504529140	19190	19190	19190	19190	1
379	20241205	124000	504509950	19260	19260	19260	19260	0
380	20241205	123900	504509950	19260	19190	19260	19190	45
381	20241205	123800	503646050	19260	19260	19260	19260	0
382	20241205	123700	503646050	19260	19260	19260	19260	0
383	20241205	123600	503646050	19260	19260	19260	19260	0
384	20241205	123500	503646050	19260	19260	19260	19260	6
385	20241205	123400	503530490	19260	19260	19260	19260	0
386	20241205	123300	503530490	19260	19260	19260	19260	1
387	20241205	123200	503511230	19170	19170	19170	19170	0
388	20241205	123100	503511230	19170	19170	19200	19170	826
389	20241205	123000	487673160	19180	19180	19180	19180	60
390	20241205	122900	486522360	19170	19190	19190	19170	167
391	20241205	122800	483320870	19180	19180	19200	19170	590
392	20241205	122700	472004710	19180	19190	19190	19180	30
393	20241205	122600	471429170	19200	19200	19200	19200	0
394	20241205	122500	471429170	19200	19200	19200	19200	83
395	20241205	122400	469835570	19200	19200	19200	19200	0
396	20241205	122300	469835570	19200	19200	19200	19200	0
397	20241205	122200	469835570	19200	19200	19200	19200	10
398	20241205	122100	469643570	19260	19260	19260	19260	0
399	20241205	122000	469643570	19260	19260	19260	19260	0
400	20241205	121900	469643570	19260	19260	19260	19260	0
401	20241205	121800	469643570	19260	19260	19260	19260	0
402	20241205	121700	469643570	19260	19260	19260	19260	1
403	20241205	121600	469624310	19260	19250	19260	19250	20
404	20241205	121500	469239170	19290	19290	19290	19290	0
405	20241205	121400	469239170	19290	19200	19290	19200	144
406	20241205	121300	466471580	19200	19200	19200	19200	0
407	20241205	121200	466471580	19200	19210	19210	19200	100
408	20241205	121100	464551420	19200	19210	19250	19200	122
409	20241205	121000	462207470	19280	19280	19280	19280	0
410	20241205	120900	462207470	19280	19280	19280	19280	1
411	20241205	120800	462188190	19290	19290	19290	19290	15
412	20241205	120700	461898840	19200	19200	19200	19200	0
413	20241205	120600	461898840	19200	19200	19200	19200	12
414	20241205	120500	461668440	19260	19260	19260	19260	0
415	20241205	120400	461668440	19260	19260	19260	19260	0
416	20241205	120300	461668440	19260	19260	19260	19260	0
417	20241205	120200	461668440	19260	19260	19260	19260	0
418	20241205	120100	461668440	19260	19260	19260	19260	0
419	20241205	120000	461668440	19260	19260	19260	19260	1
420	20241205	115900	461649180	19200	19200	19200	19200	73
421	20241205	115800	460247580	19210	19210	19210	19210	25
422	20241205	115700	459767330	19270	19210	19270	19200	676
423	20241205	115600	446781020	19210	19230	19230	19210	32
424	20241205	115500	446166000	19230	19230	19230	19230	1
425	20241205	115400	446146770	19280	19280	19280	19280	5
426	20241205	115300	446050370	19280	19280	19280	19280	0
427	20241205	115200	446050370	19280	19280	19280	19280	1
428	20241205	115100	446031090	19280	19280	19280	19280	1
429	20241205	115000	446011810	19280	19240	19280	19200	239
430	20241205	114900	441418630	19230	19240	19240	19230	35
431	20241205	114800	440745290	19280	19240	19280	19240	63
432	20241205	114700	439531250	19240	19240	19240	19240	1
433	20241205	114600	439512010	19240	19260	19260	19240	22
434	20241205	114500	439088690	19260	19270	19270	19260	10
435	20241205	114400	438896070	19270	19270	19270	19270	1
436	20241205	114300	438876800	19260	19260	19260	19260	0
437	20241205	114200	438876800	19260	19260	19260	19230	7
438	20241205	114100	438742100	19280	19260	19280	19260	5
439	20241205	114000	438645770	19240	19240	19240	19240	8
440	20241205	113900	438491850	19250	19240	19280	19240	7
441	20241205	113800	438357060	19240	19230	19240	19230	12
442	20241205	113700	438126230	19230	19230	19230	19230	7
443	20241205	113600	437991620	19220	19240	19240	19220	35
444	20241205	113500	437318900	19220	19230	19230	19220	57
445	20241205	113400	436223310	19220	19220	19220	19220	0
446	20241205	113300	436223310	19220	19220	19220	19220	4
447	20241205	113200	436146430	19220	19220	19220	19220	2
448	20241205	113100	436107990	19220	19220	19220	19220	2
449	20241205	113000	436069550	19220	19220	19220	19220	42
450	20241205	112900	435262310	19220	19220	19220	19220	14
451	20241205	112800	434993230	19220	19220	19220	19220	1
452	20241205	112700	434974010	19220	19220	19220	19220	0
453	20241205	112600	434974010	19220	19220	19220	19220	0
454	20241205	112500	434974010	19220	19220	19240	19220	245
455	20241205	112400	430265070	19220	19220	19220	19220	0
456	20241205	112300	430265070	19220	19220	19220	19190	80
457	20241205	112200	428728440	19220	19220	19220	19220	1
458	20241205	112100	428709220	19260	19220	19260	19220	318
459	20241205	112000	422594780	19220	19190	19220	19190	197
460	20241205	111900	418808550	19210	19260	19260	19210	2
461	20241205	111800	418770080	19260	19260	19260	19260	0
462	20241205	111700	418770080	19260	19190	19260	19190	216
463	20241205	111600	414623220	19190	19190	19190	19190	11
464	20241205	111500	414412130	19190	19170	19190	19170	34
465	20241205	111400	413760270	19240	19290	19290	19240	26
466	20241205	111300	413258880	19290	19290	19290	19290	0
467	20241205	111200	413258880	19290	19290	19290	19290	1
468	20241205	111100	413239590	19290	19290	19290	19290	2
469	20241205	111000	413201010	19290	19290	19290	19290	0
470	20241205	110900	413201010	19290	19170	19290	19170	114
471	20241205	110800	411013450	19260	19180	19260	19170	698
472	20241205	110700	397625720	19180	19180	19180	19160	670
473	20241205	110600	384776500	19190	19190	19190	19190	3
474	20241205	110500	384718930	19180	19180	19180	19180	4
475	20241205	110400	384642210	19180	19180	19180	19180	103
476	20241205	110300	382666670	19190	19290	19290	19190	126
477	20241205	110200	380248530	19300	19300	19300	19300	0
478	20241205	110100	380248530	19300	19300	19300	19300	0
479	20241205	110000	380248530	19300	19300	19300	19300	0
480	20241205	105900	380248530	19300	19300	19300	19300	0
481	20241205	105800	380248530	19300	19180	19300	19180	844
482	20241205	105700	364047050	19180	19210	19210	19170	8069
483	20241205	105600	209202730	19300	19300	19300	19300	0
484	20241205	105500	209202730	19300	19300	19300	19300	2
485	20241205	105400	209164130	19300	19300	19300	19300	0
486	20241205	105300	209164130	19300	19300	19300	19300	27
487	20241205	105200	208643030	19300	19300	19300	19300	200
488	20241205	105100	204783030	19320	19230	19320	19220	632
489	20241205	105000	192625570	19230	19230	19230	19230	0
490	20241205	104900	192625570	19230	19230	19230	19230	0
491	20241205	104800	192625570	19230	19230	19230	19230	13
492	20241205	104700	192375580	19330	19330	19330	19330	0
493	20241205	104600	192375580	19330	19240	19330	19230	24
494	20241205	104500	191913930	19240	19240	19240	19240	1
495	20241205	104400	191894690	19290	19290	19290	19290	2
496	20241205	104300	191856110	19220	19220	19220	19220	0
497	20241205	104200	191856110	19220	19220	19220	19220	20
498	20241205	104100	191471710	19230	19230	19230	19230	0
499	20241205	104000	191471710	19230	19230	19230	19230	177
500	20241205	103900	188068000	19240	19240	19240	19240	8
501	20241205	103800	187914080	19280	19280	19280	19280	1
502	20241205	103700	187894800	19290	19290	19290	19290	0
503	20241205	103600	187894800	19290	19290	19290	19290	6
504	20241205	103500	187779060	19300	19300	19300	19300	0
505	20241205	103400	187779060	19300	19300	19300	19300	581
506	20241205	103300	176565760	19230	19230	19230	19230	4
507	20241205	103200	176488840	19330	19330	19330	19330	0
508	20241205	103100	176488840	19330	19330	19330	19330	0
509	20241205	103000	176488840	19330	19330	19330	19330	1
510	20241205	102900	176469510	19330	19330	19330	19330	0
511	20241205	102800	176469510	19330	19330	19330	19330	0
512	20241205	102700	176469510	19330	19330	19330	19330	0
513	20241205	102600	176469510	19330	19330	19330	19330	11
514	20241205	102500	176256880	19330	19330	19330	19330	0
515	20241205	102400	176256880	19330	19330	19330	19330	0
516	20241205	102300	176256880	19330	19330	19330	19330	0
517	20241205	102200	176256880	19330	19330	19330	19330	1
518	20241205	102100	176237550	19210	19210	19210	19210	10
519	20241205	102000	176045450	19210	19210	19210	19210	0
520	20241205	101900	176045450	19210	19210	19210	19210	0
521	20241205	101800	176045450	19210	19210	19210	19210	0
522	20241205	101700	176045450	19210	19210	19210	19210	0
523	20241205	101600	176045450	19210	19250	19250	19210	50
524	20241205	101500	175084910	19330	19330	19330	19330	0
525	20241205	101400	175084910	19330	19330	19330	19330	1
526	20241205	101300	175065580	19290	19290	19290	19290	0
527	20241205	101200	175065580	19290	19290	19290	19290	0
528	20241205	101100	175065580	19290	19290	19290	19290	0
529	20241205	101000	175065580	19290	19270	19290	19270	13
530	20241205	100900	174815050	19330	19270	19330	19270	59
531	20241205	100800	173675120	19270	19270	19270	19270	4
532	20241205	100700	173598040	19330	19330	19330	19330	0
533	20241205	100600	173598040	19330	19320	19330	19320	101
534	20241205	100500	171645770	19320	19330	19330	19320	56
535	20241205	100400	170563300	19330	19330	19330	19330	1
536	20241205	100300	170543970	19330	19330	19330	19330	1
537	20241205	100200	170524640	19270	19270	19270	19270	0
538	20241205	100100	170524640	19270	19260	19270	19260	197
539	20241205	100000	166728540	19260	19260	19260	19260	0
540	20241205	095900	166728540	19260	19200	19260	19200	427
541	20241205	095800	158527080	19260	19200	19260	19200	114
542	20241205	095700	156337440	19200	19200	19260	19200	2274
543	20241205	095600	112667160	19260	19200	19260	19200	315
544	20241205	095500	106612920	19220	19250	19250	19220	31
545	20241205	095400	106017040	19260	19260	19260	19260	14
546	20241205	095300	105747400	19270	19270	19270	19270	78
547	20241205	095200	104244340	19270	19270	19270	19270	78
548	20241205	095100	102741280	19330	19330	19330	19330	0
549	20241205	095000	102741280	19330	19330	19330	19330	0
550	20241205	094900	102741280	19330	19310	19330	19270	265
551	20241205	094800	97630720	19330	19330	19330	19330	0
552	20241205	094700	97630720	19330	19330	19330	19330	0
553	20241205	094600	97630720	19330	19330	19330	19330	0
554	20241205	094500	97630720	19330	19330	19330	19330	10
555	20241205	094400	97437420	19330	19330	19330	19330	16
556	20241205	094300	97128140	19390	19390	19390	19390	1
557	20241205	094200	97108750	19370	19370	19370	19370	25
558	20241205	094100	96624500	19370	19370	19370	19370	5
559	20241205	094000	96527650	19370	19370	19370	19370	0
560	20241205	093900	96527650	19370	19370	19370	19370	0
561	20241205	093800	96527650	19370	19370	19370	19370	0
562	20241205	093700	96527650	19370	19370	19370	19370	5
563	20241205	093600	96430800	19370	19370	19370	19370	0
564	20241205	093500	96430800	19370	19370	19370	19370	0
565	20241205	093400	96430800	19370	19370	19370	19370	0
566	20241205	093300	96430800	19370	19370	19370	19370	9
567	20241205	093200	96256470	19320	19240	19320	19240	79
568	20241205	093100	94734150	19230	19230	19230	19230	95
569	20241205	093000	92907300	19260	19260	19260	19260	21
570	20241205	092900	92502840	19270	19270	19270	19270	12
571	20241205	092800	92271600	19270	19270	19270	19270	0
572	20241205	092700	92271600	19270	19200	19270	19200	432
573	20241205	092600	83973630	19200	19200	19200	19200	93
574	20241205	092500	82188030	19200	19200	19200	19190	571
575	20241205	092400	71228250	19200	19200	19260	19200	233
576	20241205	092300	66754590	19260	19200	19260	19200	351
577	20241205	092200	60012330	19200	19200	19200	19200	71
578	20241205	092100	58649130	19270	19240	19270	19200	656
579	20241205	092000	46041880	19240	19240	19240	19240	1
580	20241205	091900	46022640	19250	19280	19300	19250	655
581	20241205	091800	33400380	19290	19300	19310	19290	156
582	20241205	091700	30389570	19300	19300	19300	19300	22
583	20241205	091600	29964970	19360	19310	19360	19310	160
584	20241205	091500	26872270	19310	19300	19310	19300	26
585	20241205	091400	26370460	19310	19360	19370	19310	896
586	20241205	091300	9048650	19370	19370	19370	19370	1
587	20241205	091200	9029280	19370	19420	19420	19370	11
588	20241205	091100	8816060	19430	19430	19430	19430	1
589	20241205	091000	8796630	19440	19440	19440	19440	25
590	20241205	090900	8310630	19590	19590	19590	19590	0
591	20241205	090800	8310630	19590	19590	19590	19590	23
592	20241205	090700	7860060	19680	19680	19680	19680	0
593	20241205	090600	7860060	19680	19680	19680	19680	0
594	20241205	090500	7860060	19680	19680	19680	19680	0
595	20241205	090400	7860060	19680	19680	19680	19680	0
596	20241205	090300	7860060	19680	19680	19680	19680	0
597	20241205	090200	7860060	19680	19680	19680	19680	9
598	20241205	090100	7682940	19360	19310	19700	19310	82
599	20241205	090000	6081110	19470	19310	19470	19310	314