KissMeData/090360/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200400	1004572000	19100	19100	19100	19100	962
3	20241210	200300	1004572000	19100	19100	19100	19100	0
4	20241210	200200	1004572000	19100	19100	19100	19100	0
5	20241210	200100	1004572000	19100	19100	19100	19100	0
6	20241210	200000	1004572000	19100	19100	19100	19100	0
7	20241210	195900	1004572000	19100	19100	19100	19100	0
8	20241210	195800	1004572000	19100	19100	19100	19100	0
9	20241210	195700	1004572000	19100	19100	19100	19100	0
10	20241210	195600	1004572000	19100	19100	19100	19100	0
11	20241210	195500	1004572000	19100	19100	19100	19100	0
12	20241210	195400	1004572000	19100	19100	19100	19100	0
13	20241210	195300	1004572000	19100	19100	19100	19100	0
14	20241210	195200	1004572000	19100	19100	19100	19100	0
15	20241210	195100	1004572000	19100	19100	19100	19100	0
16	20241210	195000	1004572000	19100	19100	19100	19100	0
17	20241210	194900	1004572000	19100	19100	19100	19100	0
18	20241210	194800	1004572000	19100	19100	19100	19100	0
19	20241210	194700	1004572000	19100	19100	19100	19100	0
20	20241210	194600	1004572000	19100	19100	19100	19100	0
21	20241210	194500	1004572000	19100	19100	19100	19100	0
22	20241210	194400	1004572000	19100	19100	19100	19100	0
23	20241210	194300	1004572000	19100	19100	19100	19100	0
24	20241210	194200	1004572000	19100	19100	19100	19100	0
25	20241210	194100	1004572000	19100	19100	19100	19100	0
26	20241210	194000	1004572000	19100	19100	19100	19100	0
27	20241210	193900	1004572000	19100	19100	19100	19100	0
28	20241210	193800	1004572000	19100	19100	19100	19100	0
29	20241210	193700	1004572000	19100	19100	19100	19100	0
30	20241210	193600	1004572000	19100	19100	19100	19100	0
31	20241210	193500	1004572000	19100	19100	19100	19100	0
32	20241210	193400	1004572000	19100	19100	19100	19100	962
33	20241210	193300	1004572000	19100	19100	19100	19100	0
34	20241210	193200	1004572000	19100	19100	19100	19100	0
35	20241210	193100	1004572000	19100	19100	19100	19100	0
36	20241210	193000	1004572000	19100	19100	19100	19100	0
37	20241210	192900	1004572000	19100	19100	19100	19100	0
38	20241210	192800	1004572000	19100	19100	19100	19100	0
39	20241210	192700	1004572000	19100	19100	19100	19100	0
40	20241210	192600	1004572000	19100	19100	19100	19100	0
41	20241210	192500	1004572000	19100	19100	19100	19100	0
42	20241210	192400	1004572000	19100	19100	19100	19100	0
43	20241210	192300	1004572000	19100	19100	19100	19100	0
44	20241210	192200	1004572000	19100	19100	19100	19100	0
45	20241210	192100	1004572000	19100	19100	19100	19100	0
46	20241210	192000	1004572000	19100	19100	19100	19100	0
47	20241210	191900	1004572000	19100	19100	19100	19100	0
48	20241210	191800	1004572000	19100	19100	19100	19100	0
49	20241210	191700	1004572000	19100	19100	19100	19100	0
50	20241210	191600	1004572000	19100	19100	19100	19100	0
51	20241210	191500	1004572000	19100	19100	19100	19100	0
52	20241210	191400	1004572000	19100	19100	19100	19100	0
53	20241210	191300	1004572000	19100	19100	19100	19100	0
54	20241210	191200	1004572000	19100	19100	19100	19100	0
55	20241210	191100	1004572000	19100	19100	19100	19100	0
56	20241210	191000	1004572000	19100	19100	19100	19100	0
57	20241210	190900	1004572000	19100	19100	19100	19100	0
58	20241210	190800	1004572000	19100	19100	19100	19100	0
59	20241210	190700	1004572000	19100	19100	19100	19100	0
60	20241210	190600	1004572000	19100	19100	19100	19100	0
61	20241210	190500	1004572000	19100	19100	19100	19100	0
62	20241210	190400	1004572000	19100	19100	19100	19100	962
63	20241210	190300	1004572000	19100	19100	19100	19100	0
64	20241210	190200	1004572000	19100	19100	19100	19100	0
65	20241210	190100	1004572000	19100	19100	19100	19100	0
66	20241210	190000	1004572000	19100	19100	19100	19100	0
67	20241210	185900	1004572000	19100	19100	19100	19100	0
68	20241210	185800	1004572000	19100	19100	19100	19100	0
69	20241210	185700	1004572000	19100	19100	19100	19100	0
70	20241210	185600	1004572000	19100	19100	19100	19100	0
71	20241210	185500	1004572000	19100	19100	19100	19100	0
72	20241210	185400	1004572000	19100	19100	19100	19100	0
73	20241210	185300	1004572000	19100	19100	19100	19100	0
74	20241210	185200	1004572000	19100	19100	19100	19100	0
75	20241210	185100	1004572000	19100	19100	19100	19100	0
76	20241210	185000	1004572000	19100	19100	19100	19100	0
77	20241210	184900	1004572000	19100	19100	19100	19100	0
78	20241210	184800	1004572000	19100	19100	19100	19100	0
79	20241210	184700	1004572000	19100	19100	19100	19100	0
80	20241210	184600	1004572000	19100	19100	19100	19100	0
81	20241210	184500	1004572000	19100	19100	19100	19100	0
82	20241210	184400	1004572000	19100	19100	19100	19100	0
83	20241210	184300	1004572000	19100	19100	19100	19100	0
84	20241210	184200	1004572000	19100	19100	19100	19100	0
85	20241210	184100	1004572000	19100	19100	19100	19100	0
86	20241210	184000	1004572000	19100	19100	19100	19100	0
87	20241210	183900	1004572000	19100	19100	19100	19100	0
88	20241210	183800	1004572000	19100	19100	19100	19100	0
89	20241210	183700	1004572000	19100	19100	19100	19100	0
90	20241210	183600	1004572000	19100	19100	19100	19100	0
91	20241210	183500	1004572000	19100	19100	19100	19100	0
92	20241210	183400	1004572000	19100	19100	19100	19100	962
93	20241210	183300	1004572000	19100	19100	19100	19100	0
94	20241210	183200	1004572000	19100	19100	19100	19100	0
95	20241210	183100	1004572000	19100	19100	19100	19100	0
96	20241210	183000	1004572000	19100	19100	19100	19100	0
97	20241210	182900	1004572000	19100	19100	19100	19100	0
98	20241210	182800	1004572000	19100	19100	19100	19100	0
99	20241210	182700	1004572000	19100	19100	19100	19100	0
100	20241210	182600	1004572000	19100	19100	19100	19100	0
101	20241210	182500	1004572000	19100	19100	19100	19100	0
102	20241210	182400	1004572000	19100	19100	19100	19100	0
103	20241210	182300	1004572000	19100	19100	19100	19100	0
104	20241210	182200	1004572000	19100	19100	19100	19100	0
105	20241210	182100	1004572000	19100	19100	19100	19100	0
106	20241210	182000	1004572000	19100	19100	19100	19100	0
107	20241210	181900	1004572000	19100	19100	19100	19100	0
108	20241210	181800	1004572000	19100	19100	19100	19100	0
109	20241210	181700	1004572000	19100	19100	19100	19100	0
110	20241210	181600	1004572000	19100	19100	19100	19100	0
111	20241210	181500	1004572000	19100	19100	19100	19100	0
112	20241210	181400	1004572000	19100	19100	19100	19100	0
113	20241210	181300	1004572000	19100	19100	19100	19100	0
114	20241210	181200	1004572000	19100	19100	19100	19100	0
115	20241210	181100	1004572000	19100	19100	19100	19100	0
116	20241210	181000	1004572000	19100	19100	19100	19100	0
117	20241210	180900	1004572000	19100	19100	19100	19100	0
118	20241210	180800	1004572000	19100	19100	19100	19100	0
119	20241210	180700	1004572000	19100	19100	19100	19100	0
120	20241210	180600	1004572000	19100	19100	19100	19100	0
121	20241210	180500	1004572000	19100	19100	19100	19100	0
122	20241210	180400	1004572000	19100	19100	19100	19100	962
123	20241210	180300	1004572000	19100	19100	19100	19100	0
124	20241210	180200	1004572000	19100	19100	19100	19100	0
125	20241210	180100	1004572000	19100	19100	19100	19100	0
126	20241210	180000	1004572000	19100	19100	19100	19100	0
127	20241210	175900	1004572000	19100	19100	19100	19100	0
128	20241210	175800	1004572000	19100	19100	19100	19100	0
129	20241210	175700	1004572000	19100	19100	19100	19100	0
130	20241210	175600	1004572000	19100	19100	19100	19100	0
131	20241210	175500	1004572000	19100	19100	19100	19100	0
132	20241210	175400	1004572000	19100	19100	19100	19100	0
133	20241210	175300	1004572000	19100	19100	19100	19100	0
134	20241210	175200	1004572000	19100	19100	19100	19100	0
135	20241210	175100	1004572000	19100	19100	19100	19100	0
136	20241210	175000	1004572000	19100	19100	19100	19100	0
137	20241210	174900	1004572000	19100	19100	19100	19100	0
138	20241210	174800	1004572000	19100	19100	19100	19100	0
139	20241210	174700	1004572000	19100	19100	19100	19100	0
140	20241210	174600	1004572000	19100	19100	19100	19100	0
141	20241210	174500	1004572000	19100	19100	19100	19100	0
142	20241210	174400	1004572000	19100	19100	19100	19100	0
143	20241210	174300	1004572000	19100	19100	19100	19100	0
144	20241210	174200	1004572000	19100	19100	19100	19100	0
145	20241210	174100	1004572000	19100	19100	19100	19100	0
146	20241210	174000	1004572000	19100	19100	19100	19100	0
147	20241210	173900	1004572000	19100	19100	19100	19100	0
148	20241210	173800	1004572000	19100	19100	19100	19100	0
149	20241210	173700	1004572000	19100	19100	19100	19100	0
150	20241210	173600	1004572000	19100	19100	19100	19100	0
151	20241210	173500	1004572000	19100	19100	19100	19100	0
152	20241210	173400	1004572000	19100	19100	19100	19100	962
153	20241210	173300	1004572000	19100	19100	19100	19100	0
154	20241210	173200	1004572000	19100	19100	19100	19100	0
155	20241210	173100	1004572000	19100	19100	19100	19100	0
156	20241210	173000	1004572000	19100	19100	19100	19100	0
157	20241210	172900	1004572000	19100	19100	19100	19100	0
158	20241210	172800	1004572000	19100	19100	19100	19100	0
159	20241210	172700	1004572000	19100	19100	19100	19100	0
160	20241210	172600	1004572000	19100	19100	19100	19100	0
161	20241210	172500	1004572000	19100	19100	19100	19100	0
162	20241210	172400	1004572000	19100	19100	19100	19100	0
163	20241210	172300	1004572000	19100	19100	19100	19100	0
164	20241210	172200	1004572000	19100	19100	19100	19100	0
165	20241210	172100	1004572000	19100	19100	19100	19100	0
166	20241210	172000	1004572000	19100	19100	19100	19100	0
167	20241210	171900	1004572000	19100	19100	19100	19100	0
168	20241210	171800	1004572000	19100	19100	19100	19100	0
169	20241210	171700	1004572000	19100	19100	19100	19100	0
170	20241210	171600	1004572000	19100	19100	19100	19100	0
171	20241210	171500	1004572000	19100	19100	19100	19100	0
172	20241210	171400	1004572000	19100	19100	19100	19100	0
173	20241210	171300	1004572000	19100	19100	19100	19100	0
174	20241210	171200	1004572000	19100	19100	19100	19100	0
175	20241210	171100	1004572000	19100	19100	19100	19100	0
176	20241210	171000	1004572000	19100	19100	19100	19100	0
177	20241210	170900	1004572000	19100	19100	19100	19100	0
178	20241210	170800	1004572000	19100	19100	19100	19100	0
179	20241210	170700	1004572000	19100	19100	19100	19100	0
180	20241210	170600	1004572000	19100	19100	19100	19100	0
181	20241210	170500	1004572000	19100	19100	19100	19100	0
182	20241210	170400	1004572000	19100	19100	19100	19100	962
183	20241210	170300	1004572000	19100	19100	19100	19100	0
184	20241210	170200	1004572000	19100	19100	19100	19100	0
185	20241210	170100	1004572000	19100	19100	19100	19100	0
186	20241210	170000	1004572000	19100	19100	19100	19100	0
187	20241210	165900	1004572000	19100	19100	19100	19100	0
188	20241210	165800	1004572000	19100	19100	19100	19100	0
189	20241210	165700	1004572000	19100	19100	19100	19100	0
190	20241210	165600	1004572000	19100	19100	19100	19100	0
191	20241210	165500	1004572000	19100	19100	19100	19100	0
192	20241210	165400	1004572000	19100	19100	19100	19100	0
193	20241210	165300	1004572000	19100	19100	19100	19100	0
194	20241210	165200	1004572000	19100	19100	19100	19100	0
195	20241210	165100	1004572000	19100	19100	19100	19100	0
196	20241210	165000	1004572000	19100	19100	19100	19100	0
197	20241210	164900	1004572000	19100	19100	19100	19100	0
198	20241210	164800	1004572000	19100	19100	19100	19100	0
199	20241210	164700	1004572000	19100	19100	19100	19100	0
200	20241210	164600	1004572000	19100	19100	19100	19100	0
201	20241210	164500	1004572000	19100	19100	19100	19100	0
202	20241210	164400	1004572000	19100	19100	19100	19100	0
203	20241210	164300	1004572000	19100	19100	19100	19100	0
204	20241210	164200	1004572000	19100	19100	19100	19100	0
205	20241210	164100	1004572000	19100	19100	19100	19100	0
206	20241210	164000	1004572000	19100	19100	19100	19100	0
207	20241210	163900	1004572000	19100	19100	19100	19100	0
208	20241210	163800	1004572000	19100	19100	19100	19100	0
209	20241210	163700	1004572000	19100	19100	19100	19100	0
210	20241210	163600	1004572000	19100	19100	19100	19100	0
211	20241210	163500	1004572000	19100	19100	19100	19100	0
212	20241210	163400	1004572000	19100	19100	19100	19100	962
213	20241210	163300	1004572000	19100	19100	19100	19100	0
214	20241210	163200	1004572000	19100	19100	19100	19100	0
215	20241210	163100	1004572000	19100	19100	19100	19100	0
216	20241210	163000	1004572000	19100	19100	19100	19100	0
217	20241210	162900	1004572000	19100	19100	19100	19100	0
218	20241210	162800	1004572000	19100	19100	19100	19100	0
219	20241210	162700	1004572000	19100	19100	19100	19100	0
220	20241210	162600	1004572000	19100	19100	19100	19100	0
221	20241210	162500	1004572000	19100	19100	19100	19100	0
222	20241210	162400	1004572000	19100	19100	19100	19100	0
223	20241210	162300	1004572000	19100	19100	19100	19100	0
224	20241210	162200	1004572000	19100	19100	19100	19100	0
225	20241210	162100	1004572000	19100	19100	19100	19100	0
226	20241210	162000	1004572000	19100	19100	19100	19100	0
227	20241210	161900	1004572000	19100	19100	19100	19100	0
228	20241210	161800	1004572000	19100	19100	19100	19100	0
229	20241210	161700	1004572000	19100	19100	19100	19100	0
230	20241210	161600	1004572000	19100	19100	19100	19100	0
231	20241210	161500	1004572000	19100	19100	19100	19100	0
232	20241210	161400	1004572000	19100	19100	19100	19100	0
233	20241210	161300	1004572000	19100	19100	19100	19100	0
234	20241210	161200	1004572000	19100	19100	19100	19100	0
235	20241210	161100	1004572000	19100	19100	19100	19100	0
236	20241210	161000	1004572000	19100	19100	19100	19100	0
237	20241210	160900	1004572000	19100	19100	19100	19100	0
238	20241210	160800	1004572000	19100	19100	19100	19100	0
239	20241210	160700	1004572000	19100	19100	19100	19100	0
240	20241210	160600	1004572000	19100	19100	19100	19100	0
241	20241210	160500	1004572000	19100	19100	19100	19100	0
242	20241210	160400	1004572000	19100	19100	19100	19100	962
243	20241210	160300	1004572000	19100	19100	19100	19100	0
244	20241210	160200	1004572000	19100	19100	19100	19100	0
245	20241210	160100	1004572000	19100	19100	19100	19100	0
246	20241210	160000	1004572000	19100	19100	19100	19100	0
247	20241210	155900	1004572000	19100	19100	19100	19100	0
248	20241210	155800	1004572000	19100	19100	19100	19100	0
249	20241210	155700	1004572000	19100	19100	19100	19100	0
250	20241210	155600	1004572000	19100	19100	19100	19100	0
251	20241210	155500	1004572000	19100	19100	19100	19100	0
252	20241210	155400	1004572000	19100	19100	19100	19100	0
253	20241210	155300	1004572000	19100	19100	19100	19100	0
254	20241210	155200	1004572000	19100	19100	19100	19100	0
255	20241210	155100	1004572000	19100	19100	19100	19100	0
256	20241210	155000	1004572000	19100	19100	19100	19100	0
257	20241210	154900	1004572000	19100	19100	19100	19100	0
258	20241210	154800	1004572000	19100	19100	19100	19100	0
259	20241210	154700	1004572000	19100	19100	19100	19100	0
260	20241210	154600	1004572000	19100	19100	19100	19100	0
261	20241210	154500	1004572000	19100	19100	19100	19100	0
262	20241210	154400	1004572000	19100	19100	19100	19100	0
263	20241210	154300	1004572000	19100	19100	19100	19100	0
264	20241210	154200	1004572000	19100	19100	19100	19100	0
265	20241210	154100	1004572000	19100	19100	19100	19100	0
266	20241210	154000	1004572000	19100	19100	19100	19100	0
267	20241210	153900	1004572000	19100	19100	19100	19100	0
268	20241210	153800	1004572000	19100	19100	19100	19100	0
269	20241210	153700	1004572000	19100	19100	19100	19100	0
270	20241210	153600	1004572000	19100	19100	19100	19100	0
271	20241210	153500	1004572000	19100	19100	19100	19100	0
272	20241210	153400	1004572000	19100	19100	19100	19100	962
273	20241210	153300	1004572000	19100	19100	19100	19100	0
274	20241210	153200	1004572000	19100	19100	19100	19100	0
275	20241210	153100	1004572000	19100	19100	19100	19100	0
276	20241210	153000	1004572000	19100	19100	19100	19100	962
277	20241210	152900	986197800	18950	18950	18950	18950	0
278	20241210	152800	986197800	18950	18950	18950	18950	0
279	20241210	152700	986197800	18950	18950	18950	18950	0
280	20241210	152600	986197800	18950	18950	18950	18950	0
281	20241210	152500	986197800	18950	18950	18950	18950	0
282	20241210	152400	986197800	18950	18950	18950	18950	0
283	20241210	152300	986197800	18950	18950	18950	18950	0
284	20241210	152200	986197800	18950	18950	18950	18950	0
285	20241210	152100	986197800	18950	18950	18950	18950	0
286	20241210	152000	986197800	18950	18950	18950	18950	0
287	20241210	151900	986197800	18950	18950	18950	18950	50
288	20241210	151800	985250300	18950	18950	18950	18950	17
289	20241210	151700	984928150	19070	18950	19070	18950	159
290	20241210	151600	981903810	18940	18990	19000	18940	232
291	20241210	151500	977498610	18920	18980	18980	18900	707
292	20241210	151400	964114330	18990	18990	19000	18970	690
293	20241210	151300	951017100	19030	19000	19030	18990	222
294	20241210	151200	946793940	18980	18980	18980	18980	40
295	20241210	151100	946034740	18980	19040	19040	18980	56
296	20241210	151000	944971680	19060	19060	19060	19060	1
297	20241210	150900	944952620	19000	19030	19030	19000	520
298	20241210	150800	935071550	19030	19040	19040	19030	130
299	20241210	150700	932597450	19040	19040	19040	19040	180
300	20241210	150600	929170250	19030	19030	19030	19030	0
301	20241210	150500	929170250	19030	19040	19040	19030	200
302	20241210	150400	925364230	19010	19010	19010	19010	10
303	20241210	150300	925174130	19010	19010	19010	19010	30
304	20241210	150200	924603830	19000	19000	19000	19000	0
305	20241210	150100	924603830	19000	19010	19010	19000	500
306	20241210	150000	915103630	19100	19000	19100	18970	1321
307	20241210	145900	890025910	19000	19000	19000	19000	0
308	20241210	145800	890025910	19000	19000	19000	19000	200
309	20241210	145700	886225910	19000	19000	19000	19000	0
310	20241210	145600	886225910	19000	19000	19000	19000	72
311	20241210	145500	884857910	19000	19000	19000	19000	237
312	20241210	145400	880354910	19000	18980	19000	18980	2
313	20241210	145300	880316930	18980	19010	19010	18970	614
314	20241210	145200	868661380	19000	19100	19100	19000	1830
315	20241210	145100	833824400	19110	19110	19110	19110	0
316	20241210	145000	833824400	19110	19110	19110	19110	0
317	20241210	144900	833824400	19110	19110	19110	19110	0
318	20241210	144800	833824400	19110	19120	19120	19110	62
319	20241210	144700	832639410	19120	19120	19120	19120	88
320	20241210	144600	830956850	19110	19110	19120	19110	237
321	20241210	144500	826427110	19130	19130	19130	19130	0
322	20241210	144400	826427110	19130	19130	19130	19130	5
323	20241210	144300	826331460	19120	19120	19120	19120	1
324	20241210	144200	826312340	19130	19110	19130	19110	79
325	20241210	144100	824801670	19110	19110	19110	19110	0
326	20241210	144000	824801670	19110	19120	19120	19110	71
327	20241210	143900	823444410	19130	19120	19130	19120	46
328	20241210	143800	822564880	19120	19110	19120	19110	185
329	20241210	143700	819029410	19120	19100	19130	19090	8
330	20241210	143600	818876550	19100	19100	19100	19100	0
331	20241210	143500	818876550	19100	19110	19110	19100	28
332	20241210	143400	818341650	19110	19110	19110	19110	100
333	20241210	143300	816430650	19150	19130	19150	19130	81
334	20241210	143200	814881100	19140	19140	19140	19140	6
335	20241210	143100	814766260	19150	19160	19160	19150	188
336	20241210	143000	811165760	19160	19160	19160	19160	0
337	20241210	142900	811165760	19160	19160	19160	19150	183
338	20241210	142800	807660980	19150	19150	19150	19150	55
339	20241210	142700	806607730	19150	19150	19150	19150	470
340	20241210	142600	797607230	19150	19140	19150	19140	518
341	20241210	142500	787687700	19140	19140	19140	19140	5
342	20241210	142400	787592000	19140	19130	19140	19130	16
343	20241210	142300	787285780	19140	19140	19140	19140	23
344	20241210	142200	786845560	19140	19130	19140	19130	106
345	20241210	142100	784816780	19130	19130	19130	19130	1
346	20241210	142000	784797650	19130	19130	19130	19130	27
347	20241210	141900	784281140	19140	19140	19140	19140	1
348	20241210	141800	784262000	19140	19140	19140	19140	0
349	20241210	141700	784262000	19140	19140	19140	19140	0
350	20241210	141600	784262000	19140	19140	19140	19140	12
351	20241210	141500	784032320	19140	19130	19140	19130	350
352	20241210	141400	777335680	19130	19110	19130	19110	133
353	20241210	141300	774791650	19100	19100	19100	19100	0
354	20241210	141200	774791650	19100	19060	19100	19060	1313
355	20241210	141100	749716200	19070	19010	19070	19010	547
356	20241210	141000	739295310	19000	19000	19000	19000	0
357	20241210	140900	739295310	19000	19000	19000	19000	0
358	20241210	140800	739295310	19000	19000	19000	19000	1
359	20241210	140700	739276310	19000	19000	19000	19000	0
360	20241210	140600	739276310	19000	19000	19000	19000	5
361	20241210	140500	739181310	19000	19010	19010	19000	27
362	20241210	140400	738668110	19050	19040	19050	19040	239
363	20241210	140300	734115470	19040	19040	19040	19040	0
364	20241210	140200	734115470	19040	19040	19040	19040	0
365	20241210	140100	734115470	19040	19020	19040	19020	188
366	20241210	140000	730538310	19020	19020	19020	19020	1
367	20241210	135900	730519290	19020	19020	19020	19020	16
368	20241210	135800	730214970	19010	19010	19010	19010	0
369	20241210	135700	730214970	19010	19010	19010	19010	10
370	20241210	135600	730024870	19010	19010	19010	19010	0
371	20241210	135500	730024870	19010	19010	19010	19010	0
372	20241210	135400	730024870	19010	19010	19010	19010	10
373	20241210	135300	729834770	19010	19010	19010	19010	10
374	20241210	135200	729644670	19010	19010	19010	19010	0
375	20241210	135100	729644670	19010	19010	19010	19010	0
376	20241210	135000	729644670	19010	19010	19010	19010	0
377	20241210	134900	729644670	19010	19010	19010	19010	0
378	20241210	134800	729644670	19010	19010	19010	19010	0
379	20241210	134700	729644670	19010	19010	19010	19010	0
380	20241210	134600	729644670	19010	19010	19010	19010	14
381	20241210	134500	729378530	19010	19010	19010	19010	0
382	20241210	134400	729378530	19010	19010	19010	19010	0
383	20241210	134300	729378530	19010	19010	19010	19010	0
384	20241210	134200	729378530	19010	19010	19010	19010	29
385	20241210	134100	728827240	19000	19000	19000	19000	30
386	20241210	134000	728257240	19000	19000	19000	19000	1
387	20241210	133900	728238240	19050	19050	19050	19050	1
388	20241210	133800	728219190	19050	19000	19050	19000	33
389	20241210	133700	727591890	19000	19000	19000	19000	0
390	20241210	133600	727591890	19000	19000	19000	19000	0
391	20241210	133500	727591890	19000	19000	19000	19000	0
392	20241210	133400	727591890	19000	19000	19000	19000	0
393	20241210	133300	727591890	19000	19000	19000	19000	0
394	20241210	133200	727591890	19000	19000	19000	19000	12
395	20241210	133100	727363890	19000	19000	19000	19000	0
396	20241210	133000	727363890	19000	19000	19000	19000	0
397	20241210	132900	727363890	19000	19000	19000	19000	10
398	20241210	132800	727173890	19050	19050	19050	19050	3
399	20241210	132700	727116740	18990	19020	19020	18990	10
400	20241210	132600	726926790	19050	19050	19050	19050	0
401	20241210	132500	726926790	19050	19050	19050	19050	1
402	20241210	132400	726907740	19040	19040	19040	19040	1
403	20241210	132300	726888700	19030	19030	19030	19030	1
404	20241210	132200	726869670	19030	19030	19030	19030	2
405	20241210	132100	726831610	19030	19010	19030	19010	98
406	20241210	132000	724967970	19010	19010	19010	19010	0
407	20241210	131900	724967970	19010	19010	19010	19010	75
408	20241210	131800	723542220	19010	19000	19010	19000	15
409	20241210	131700	723257170	19010	19000	19010	19000	33
410	20241210	131600	722629940	18990	18990	18990	18990	0
411	20241210	131500	722629940	18990	18990	18990	18990	0
412	20241210	131400	722629940	18990	18990	18990	18990	1
413	20241210	131300	722610950	18990	18990	18990	18990	99
414	20241210	131200	720730940	19010	19010	19010	19010	9
415	20241210	131100	720559850	19010	19010	19010	19010	146
416	20241210	131000	717784390	19020	19020	19020	19020	50
417	20241210	130900	716833390	19040	19040	19040	19040	1
418	20241210	130800	716814350	19010	19010	19010	19010	0
419	20241210	130700	716814350	19010	19010	19010	19010	6
420	20241210	130600	716700290	19050	19050	19050	19050	1
421	20241210	130500	716681240	19060	19060	19080	19060	7
422	20241210	130400	716547720	19060	19060	19060	19060	99
423	20241210	130300	714660780	19080	19080	19080	19080	1
424	20241210	130200	714641700	19080	19080	19080	19080	0
425	20241210	130100	714641700	19080	19080	19080	19080	3
426	20241210	130000	714584460	19090	18960	19090	18960	1398
427	20241210	125900	688044130	18950	18940	18950	18940	210
428	20241210	125800	684066630	18940	18940	18940	18940	0
429	20241210	125700	684066630	18940	18940	18940	18940	0
430	20241210	125600	684066630	18940	18950	18950	18940	25
431	20241210	125500	683592930	18960	18960	18960	18960	5
432	20241210	125400	683498130	18960	18940	18960	18940	244
433	20241210	125300	678872570	18940	18940	18940	18940	6
434	20241210	125200	678758930	18960	18960	18960	18960	10
435	20241210	125100	678569330	18960	18950	18960	18950	3
436	20241210	125000	678512470	18940	18940	18940	18940	0
437	20241210	124900	678512470	18940	18920	18940	18920	98
438	20241210	124800	676657480	18910	18900	18910	18900	88
439	20241210	124700	674993770	18890	18890	18890	18890	0
440	20241210	124600	674993770	18890	18890	18890	18890	10
441	20241210	124500	674804870	18910	18910	18910	18910	2
442	20241210	124400	674767050	18910	18910	18910	18910	0
443	20241210	124300	674767050	18910	18910	18910	18910	0
444	20241210	124200	674767050	18910	18910	18910	18910	9
445	20241210	124100	674596860	18910	18910	18910	18910	0
446	20241210	124000	674596860	18910	18910	18930	18910	81
447	20241210	123900	673065130	18930	18930	18930	18930	0
448	20241210	123800	673065130	18930	18930	18930	18930	5
449	20241210	123700	672970480	18930	18930	18930	18930	1
450	20241210	123600	672951550	18940	18900	18940	18850	130
451	20241210	123500	670494050	18910	18910	18910	18910	128
452	20241210	123400	668073570	18910	18910	18910	18910	12
453	20241210	123300	667846650	18900	18900	18900	18900	5
454	20241210	123200	667752150	18900	18900	18900	18900	0
455	20241210	123100	667752150	18900	18900	18900	18900	0
456	20241210	123000	667752150	18900	18900	18900	18900	0
457	20241210	122900	667752150	18900	18900	18900	18900	0
458	20241210	122800	667752150	18900	18890	18900	18890	33
459	20241210	122700	667128620	18890	18850	18890	18850	19
460	20241210	122600	666769960	18810	18810	18810	18810	0
461	20241210	122500	666769960	18810	18810	18810	18810	0
462	20241210	122400	666769960	18810	18810	18810	18810	0
463	20241210	122300	666769960	18810	18810	18810	18810	3
464	20241210	122200	666713530	18810	18810	18810	18810	348
465	20241210	122100	660167650	18810	18810	18810	18810	102
466	20241210	122000	658249030	18810	18810	18810	18810	5
467	20241210	121900	658154980	18810	18810	18810	18810	340
468	20241210	121800	651759580	18810	18810	18810	18810	100
469	20241210	121700	649878580	18810	18810	18810	18810	1
470	20241210	121600	649859770	18810	18810	18810	18810	0
471	20241210	121500	649859770	18810	18810	18810	18810	0
472	20241210	121400	649859770	18810	18840	18840	18810	153
473	20241210	121300	646981590	18840	18820	18840	18820	22
474	20241210	121200	646567240	18820	18820	18820	18820	16
475	20241210	121100	646266120	18830	18840	18840	18830	2
476	20241210	121000	646228450	18850	18850	18850	18850	120
477	20241210	120900	643966450	18850	18850	18850	18820	197
478	20241210	120800	640254280	18850	18860	18860	18850	13
479	20241210	120700	640009110	18860	18890	18900	18860	286
480	20241210	120600	634611540	18900	18940	18940	18900	103
481	20241210	120500	632662650	18940	18940	18940	18940	16
482	20241210	120400	632359610	18920	18920	18920	18920	2
483	20241210	120300	632321770	18940	18940	18940	18940	13
484	20241210	120200	632075550	18940	18930	18940	18930	11
485	20241210	120100	631867310	18900	18900	18900	18900	60
486	20241210	120000	630733310	18890	18890	18890	18890	1
487	20241210	115900	630714420	18940	18940	18940	18940	0
488	20241210	115800	630714420	18940	18940	18940	18940	0
489	20241210	115700	630714420	18940	18920	18940	18920	7
490	20241210	115600	630581940	18940	18940	18940	18940	5
491	20241210	115500	630487240	18890	18890	18890	18890	6
492	20241210	115400	630373900	18940	18940	18940	18940	0
493	20241210	115300	630373900	18940	18940	18940	18940	1
494	20241210	115200	630354960	18900	18900	18900	18900	52
495	20241210	115100	629372160	18900	18900	18900	18900	0
496	20241210	115000	629372160	18900	18900	18900	18900	0
497	20241210	114900	629372160	18900	18910	18910	18890	115
498	20241210	114800	627198740	18910	18910	18910	18910	0
499	20241210	114700	627198740	18910	18910	18910	18910	0
500	20241210	114600	627198740	18910	18910	18910	18910	1
501	20241210	114500	627179830	18900	18940	18940	18900	115
502	20241210	114400	625004490	18940	18940	18940	18940	0
503	20241210	114300	625004490	18940	18940	18940	18940	72
504	20241210	114200	623640810	18940	18940	18940	18940	0
505	20241210	114100	623640810	18940	18940	18940	18940	0
506	20241210	114000	623640810	18940	18940	18940	18940	0
507	20241210	113900	623640810	18940	18940	18940	18940	0
508	20241210	113800	623640810	18940	18940	18940	18940	8
509	20241210	113700	623489290	18940	18940	18940	18940	92
510	20241210	113600	621746810	18960	18960	18960	18960	1
511	20241210	113500	621727850	18960	18900	18960	18900	12
512	20241210	113400	621500750	18910	18910	18910	18910	2
513	20241210	113300	621462930	18900	18900	18900	18900	0
514	20241210	113200	621462930	18900	18900	18900	18900	0
515	20241210	113100	621462930	18900	18900	18900	18900	4
516	20241210	113000	621387330	18970	18970	18970	18970	5
517	20241210	112900	621292480	18970	18970	18970	18970	0
518	20241210	112800	621292480	18970	18970	18970	18970	0
519	20241210	112700	621292480	18970	18970	18970	18970	0
520	20241210	112600	621292480	18970	18970	18970	18970	0
521	20241210	112500	621292480	18970	18970	18970	18970	1
522	20241210	112400	621273510	18970	18970	18970	18970	1
523	20241210	112300	621254540	18900	18900	18900	18900	0
524	20241210	112200	621254540	18900	18950	18950	18900	500
525	20241210	112100	611801560	18970	18970	18970	18970	9
526	20241210	112000	611630830	18970	18970	18970	18970	1
527	20241210	111900	611611860	18950	18950	18950	18950	0
528	20241210	111800	611611860	18950	18950	18950	18950	1
529	20241210	111700	611592910	18980	18980	18980	18980	0
530	20241210	111600	611592910	18980	18980	18980	18980	1
531	20241210	111500	611573930	18980	18980	18980	18980	4
532	20241210	111400	611498010	18980	18980	18980	18980	0
533	20241210	111300	611498010	18980	18980	18980	18980	2
534	20241210	111200	611460050	18980	18980	18980	18980	1
535	20241210	111100	611441070	18980	18980	18980	18980	16
536	20241210	111000	611137390	18980	18980	18980	18980	0
537	20241210	110900	611137390	18980	18980	18980	18980	2
538	20241210	110800	611099430	18940	18940	18940	18940	105
539	20241210	110700	609110730	18950	18980	18980	18950	420
540	20241210	110600	601145630	18980	18990	18990	18980	4
541	20241210	110500	601069690	19000	19000	19000	19000	0
542	20241210	110400	601069690	19000	19030	19030	19000	929
543	20241210	110300	583416790	19030	19030	19030	19030	8
544	20241210	110200	583264550	19030	19050	19080	19030	23
545	20241210	110100	582826470	19040	19040	19040	19040	10
546	20241210	110000	582636070	19040	19040	19040	19020	705
547	20241210	105900	569212950	19040	19040	19040	19040	4
548	20241210	105800	569136790	19040	19040	19040	19040	15
549	20241210	105700	568851190	19000	19000	19000	19000	0
550	20241210	105600	568851190	19000	19000	19000	19000	1
551	20241210	105500	568832190	19000	19090	19090	19000	48
552	20241210	105400	567920100	19000	19010	19010	19000	200
553	20241210	105300	564120090	19090	19090	19090	19090	20
554	20241210	105200	563738290	19090	19070	19090	19070	39
555	20241210	105100	562994070	19000	18970	19000	18970	252
556	20241210	105000	558206720	18910	18910	18910	18910	0
557	20241210	104900	558206720	18910	18910	18910	18910	10
558	20241210	104800	558017620	18910	18910	18910	18910	0
559	20241210	104700	558017620	18910	18910	18910	18910	5
560	20241210	104600	557923070	18900	18900	18900	18900	1
561	20241210	104500	557904170	18880	18880	18900	18880	57
562	20241210	104400	556827980	18880	18940	18940	18870	42
563	20241210	104300	556035020	18870	18890	18890	18870	105
564	20241210	104200	554052490	18890	18900	18910	18890	70
565	20241210	104100	552729750	18900	18950	18950	18900	152
566	20241210	104000	549851430	18940	18940	18940	18940	0
567	20241210	103900	549851430	18940	18950	18950	18940	34
568	20241210	103800	549207390	18950	18980	18980	18940	161
569	20241210	103700	546156430	18990	18990	19000	18970	1025
570	20241210	103600	526683830	18940	18980	18980	18940	1000
571	20241210	103500	507743010	18990	18990	18990	18990	26
572	20241210	103400	507249270	18990	19010	19010	18990	82
573	20241210	103300	505691290	19000	19000	19000	19000	0
574	20241210	103200	505691290	19000	19000	19000	19000	64
575	20241210	103100	504475290	19000	19000	19000	19000	17
576	20241210	103000	504152290	18980	19080	19080	18980	92
577	20241210	102900	502398230	19000	19010	19010	19000	168
578	20241210	102800	499204710	19080	19080	19080	19080	71
579	20241210	102700	497850030	19080	19080	19080	19080	1
580	20241210	102600	497830950	19090	19090	19090	19090	10
581	20241210	102500	497640050	19090	19060	19090	19060	113
582	20241210	102400	495483760	19060	18950	19060	18950	2665
583	20241210	102300	444932410	18950	18910	18950	18910	461
584	20241210	102200	436199180	18910	18910	18910	18910	50
585	20241210	102100	435253680	18930	18930	18930	18930	0
586	20241210	102000	435253680	18930	18930	18930	18930	0
587	20241210	101900	435253680	18930	18930	18930	18930	0
588	20241210	101800	435253680	18930	18930	18930	18930	11
589	20241210	101700	435045450	18930	18930	18930	18930	41
590	20241210	101600	434269320	18930	18910	18930	18910	4
591	20241210	101500	434193660	18910	18920	18920	18910	10
592	20241210	101400	434004530	18930	18940	18940	18930	131
593	20241210	101300	431523700	18940	18940	18940	18940	52
594	20241210	101200	430538820	18940	18950	18950	18940	5
595	20241210	101100	430444090	18950	18940	18950	18940	2
596	20241210	101000	430406200	18950	18950	18950	18950	1
597	20241210	100900	430387250	18940	18940	18940	18940	134
598	20241210	100800	427849290	18940	18950	18950	18940	202
599	20241210	100700	424021410	18960	18960	18960	18960	10
600	20241210	100600	423831810	18960	18960	18960	18960	146
601	20241210	100500	421063650	18970	18910	18970	18910	1014
602	20241210	100400	401888670	18950	18940	18950	18940	18
603	20241210	100300	401547640	18950	18910	18950	18910	824
604	20241210	100200	385965720	18910	18910	18910	18910	179
605	20241210	100100	382580830	18910	18910	18910	18910	185
606	20241210	100000	379082480	18910	18910	18910	18910	11
607	20241210	095900	378874470	18950	18960	18960	18950	11
608	20241210	095800	378666010	18960	18960	18980	18950	306
609	20241210	095700	372864240	18970	18950	18970	18950	58
610	20241210	095600	371764140	18950	18930	18960	18930	464
611	20241210	095500	362967970	18960	18970	18980	18960	42
612	20241210	095400	362171320	18980	18930	18980	18930	93
613	20241210	095300	360410330	18970	18970	18970	18970	273
614	20241210	095200	355231520	18960	18930	18960	18930	273
615	20241210	095100	350059100	18920	18880	18920	18880	762
616	20241210	095000	335658470	18870	18850	18870	18850	67
617	20241210	094900	334394740	18850	18830	18850	18830	6
618	20241210	094800	334281720	18830	18830	18830	18830	0
619	20241210	094700	334281720	18830	18860	18860	18830	62
620	20241210	094600	333112700	18860	18860	18860	18860	22
621	20241210	094500	332697780	18870	18850	18870	18850	43
622	20241210	094400	331886510	18850	18850	18860	18850	182
623	20241210	094300	328455710	18850	18820	18850	18800	484
624	20241210	094200	319350440	18800	18790	18800	18790	157
625	20241210	094100	316400190	18780	18780	18780	18760	60
626	20241210	094000	315274350	18780	18790	18790	18780	101
627	20241210	093900	313377560	18790	18830	18830	18790	209
628	20241210	093800	309448340	18790	18840	18850	18790	507
629	20241210	093700	299917480	18850	18800	18850	18800	141
630	20241210	093600	297264990	18800	18770	18800	18770	897
631	20241210	093500	280406640	18750	18730	18770	18730	1385
632	20241210	093400	254438650	18730	18720	18730	18700	264
633	20241210	093300	249497080	18740	18740	18740	18740	0
634	20241210	093200	249497080	18740	18730	18740	18730	124
635	20241210	093100	247173340	18720	18740	18750	18720	63
636	20241210	093000	245992930	18740	18740	18740	18740	17
637	20241210	092900	245674350	18710	18710	18710	18710	0
638	20241210	092800	245674350	18710	18750	18750	18710	773
639	20241210	092700	231186080	18750	18750	18750	18750	15
640	20241210	092600	230904830	18760	18750	18760	18750	140
641	20241210	092500	228278440	18770	18700	18770	18700	515
642	20241210	092400	218634600	18710	18700	18710	18700	76
643	20241210	092300	217212690	18720	18700	18720	18700	69
644	20241210	092200	215921210	18730	18720	18730	18660	170
645	20241210	092100	212737340	18640	18690	18690	18640	71
646	20241210	092000	211412900	18690	18730	18730	18690	1091
647	20241210	091900	191009810	18700	18730	18730	18700	5
648	20241210	091800	190916280	18610	18610	18610	18600	807
649	20241210	091700	175898080	18610	18610	18720	18610	380
650	20241210	091600	168794340	18690	18570	18690	18560	396
651	20241210	091500	161404530	18570	18560	18570	18560	103
652	20241210	091400	159492840	18560	18520	18560	18520	76
653	20241210	091300	158084970	18520	18510	18520	18510	32
654	20241210	091200	157492630	18520	18520	18520	18520	44
655	20241210	091100	156677750	18520	18560	18560	18500	211
656	20241210	091000	152773090	18500	18530	18590	18500	1116
657	20241210	090900	132079070	18450	18450	18450	18440	1205
658	20241210	090800	109847890	18450	18460	18550	18450	601
659	20241210	090700	98740710	18460	18430	18460	18430	406
660	20241210	090600	91245990	18460	18390	18460	18390	550
661	20241210	090500	81123500	18400	18420	18420	18400	78
662	20241210	090400	79687070	18470	18400	18470	18400	192
663	20241210	090300	76144330	18470	18450	18500	18450	899
664	20241210	090200	59534470	18470	18500	18500	18340	284
665	20241210	090100	54304980	18340	18230	18500	18230	547
666	20241210	090000	44250010	18240	17880	18240	17880	2455