KissMeData/138610/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202600	52640283980	16640	16640	16640	16640	20765
3	20241203	202500	52640283980	16640	16640	16640	16640	0
4	20241203	202400	52640283980	16640	16640	16640	16640	0
5	20241203	202300	52640283980	16640	16640	16640	16640	0
6	20241203	202200	52640283980	16640	16640	16640	16640	0
7	20241203	202100	52640283980	16640	16640	16640	16640	0
8	20241203	202000	52640283980	16640	16640	16640	16640	0
9	20241203	201900	52640283980	16640	16640	16640	16640	0
10	20241203	201800	52640283980	16640	16640	16640	16640	0
11	20241203	201700	52640283980	16640	16640	16640	16640	0
12	20241203	201600	52640283980	16640	16640	16640	16640	0
13	20241203	201500	52640283980	16640	16640	16640	16640	0
14	20241203	201400	52640283980	16640	16640	16640	16640	0
15	20241203	201300	52640283980	16640	16640	16640	16640	0
16	20241203	201200	52640283980	16640	16640	16640	16640	0
17	20241203	201100	52640283980	16640	16640	16640	16640	0
18	20241203	201000	52640283980	16640	16640	16640	16640	0
19	20241203	200900	52640283980	16640	16640	16640	16640	0
20	20241203	200800	52640283980	16640	16640	16640	16640	0
21	20241203	200700	52640283980	16640	16640	16640	16640	0
22	20241203	200600	52640283980	16640	16640	16640	16640	0
23	20241203	200500	52640283980	16640	16640	16640	16640	0
24	20241203	200400	52640283980	16640	16640	16640	16640	0
25	20241203	200300	52640283980	16640	16640	16640	16640	0
26	20241203	200200	52640283980	16640	16640	16640	16640	0
27	20241203	200100	52640283980	16640	16640	16640	16640	0
28	20241203	200000	52640283980	16640	16640	16640	16640	0
29	20241203	195900	52640283980	16640	16640	16640	16640	0
30	20241203	195800	52640283980	16640	16640	16640	16640	0
31	20241203	195700	52640283980	16640	16640	16640	16640	0
32	20241203	195600	52640283980	16640	16640	16640	16640	20765
33	20241203	195500	52640283980	16640	16640	16640	16640	0
34	20241203	195400	52640283980	16640	16640	16640	16640	0
35	20241203	195300	52640283980	16640	16640	16640	16640	0
36	20241203	195200	52640283980	16640	16640	16640	16640	0
37	20241203	195100	52640283980	16640	16640	16640	16640	0
38	20241203	195000	52640283980	16640	16640	16640	16640	0
39	20241203	194900	52640283980	16640	16640	16640	16640	0
40	20241203	194800	52640283980	16640	16640	16640	16640	0
41	20241203	194700	52640283980	16640	16640	16640	16640	0
42	20241203	194600	52640283980	16640	16640	16640	16640	0
43	20241203	194500	52640283980	16640	16640	16640	16640	0
44	20241203	194400	52640283980	16640	16640	16640	16640	0
45	20241203	194300	52640283980	16640	16640	16640	16640	0
46	20241203	194200	52640283980	16640	16640	16640	16640	0
47	20241203	194100	52640283980	16640	16640	16640	16640	0
48	20241203	194000	52640283980	16640	16640	16640	16640	0
49	20241203	193900	52640283980	16640	16640	16640	16640	0
50	20241203	193800	52640283980	16640	16640	16640	16640	0
51	20241203	193700	52640283980	16640	16640	16640	16640	0
52	20241203	193600	52640283980	16640	16640	16640	16640	0
53	20241203	193500	52640283980	16640	16640	16640	16640	0
54	20241203	193400	52640283980	16640	16640	16640	16640	0
55	20241203	193300	52640283980	16640	16640	16640	16640	0
56	20241203	193200	52640283980	16640	16640	16640	16640	0
57	20241203	193100	52640283980	16640	16640	16640	16640	0
58	20241203	193000	52640283980	16640	16640	16640	16640	0
59	20241203	192900	52640283980	16640	16640	16640	16640	0
60	20241203	192800	52640283980	16640	16640	16640	16640	0
61	20241203	192700	52640283980	16640	16640	16640	16640	0
62	20241203	192600	52640283980	16640	16640	16640	16640	20765
63	20241203	192500	52640283980	16640	16640	16640	16640	0
64	20241203	192400	52640283980	16640	16640	16640	16640	0
65	20241203	192300	52640283980	16640	16640	16640	16640	0
66	20241203	192200	52640283980	16640	16640	16640	16640	0
67	20241203	192100	52640283980	16640	16640	16640	16640	0
68	20241203	192000	52640283980	16640	16640	16640	16640	0
69	20241203	191900	52640283980	16640	16640	16640	16640	0
70	20241203	191800	52640283980	16640	16640	16640	16640	0
71	20241203	191700	52640283980	16640	16640	16640	16640	0
72	20241203	191600	52640283980	16640	16640	16640	16640	0
73	20241203	191500	52640283980	16640	16640	16640	16640	0
74	20241203	191400	52640283980	16640	16640	16640	16640	0
75	20241203	191300	52640283980	16640	16640	16640	16640	0
76	20241203	191200	52640283980	16640	16640	16640	16640	0
77	20241203	191100	52640283980	16640	16640	16640	16640	0
78	20241203	191000	52640283980	16640	16640	16640	16640	0
79	20241203	190900	52640283980	16640	16640	16640	16640	0
80	20241203	190800	52640283980	16640	16640	16640	16640	0
81	20241203	190700	52640283980	16640	16640	16640	16640	0
82	20241203	190600	52640283980	16640	16640	16640	16640	0
83	20241203	190500	52640283980	16640	16640	16640	16640	0
84	20241203	190400	52640283980	16640	16640	16640	16640	0
85	20241203	190300	52640283980	16640	16640	16640	16640	0
86	20241203	190200	52640283980	16640	16640	16640	16640	0
87	20241203	190100	52640283980	16640	16640	16640	16640	0
88	20241203	190000	52640283980	16640	16640	16640	16640	0
89	20241203	185900	52640283980	16640	16640	16640	16640	0
90	20241203	185800	52640283980	16640	16640	16640	16640	0
91	20241203	185700	52640283980	16640	16640	16640	16640	0
92	20241203	185600	52640283980	16640	16640	16640	16640	20765
93	20241203	185500	52640283980	16640	16640	16640	16640	0
94	20241203	185400	52640283980	16640	16640	16640	16640	0
95	20241203	185300	52640283980	16640	16640	16640	16640	0
96	20241203	185200	52640283980	16640	16640	16640	16640	0
97	20241203	185100	52640283980	16640	16640	16640	16640	0
98	20241203	185000	52640283980	16640	16640	16640	16640	0
99	20241203	184900	52640283980	16640	16640	16640	16640	0
100	20241203	184800	52640283980	16640	16640	16640	16640	0
101	20241203	184700	52640283980	16640	16640	16640	16640	0
102	20241203	184600	52640283980	16640	16640	16640	16640	0
103	20241203	184500	52640283980	16640	16640	16640	16640	0
104	20241203	184400	52640283980	16640	16640	16640	16640	0
105	20241203	184300	52640283980	16640	16640	16640	16640	0
106	20241203	184200	52640283980	16640	16640	16640	16640	0
107	20241203	184100	52640283980	16640	16640	16640	16640	0
108	20241203	184000	52640283980	16640	16640	16640	16640	0
109	20241203	183900	52640283980	16640	16640	16640	16640	0
110	20241203	183800	52640283980	16640	16640	16640	16640	0
111	20241203	183700	52640283980	16640	16640	16640	16640	0
112	20241203	183600	52640283980	16640	16640	16640	16640	0
113	20241203	183500	52640283980	16640	16640	16640	16640	0
114	20241203	183400	52640283980	16640	16640	16640	16640	0
115	20241203	183300	52640283980	16640	16640	16640	16640	0
116	20241203	183200	52640283980	16640	16640	16640	16640	0
117	20241203	183100	52640283980	16640	16640	16640	16640	0
118	20241203	183000	52640283980	16640	16640	16640	16640	0
119	20241203	182900	52640283980	16640	16640	16640	16640	0
120	20241203	182800	52640283980	16640	16640	16640	16640	0
121	20241203	182700	52640283980	16640	16640	16640	16640	0
122	20241203	182600	52640283980	16640	16640	16640	16640	20765
123	20241203	182500	52640283980	16640	16640	16640	16640	0
124	20241203	182400	52640283980	16640	16640	16640	16640	0
125	20241203	182300	52640283980	16640	16640	16640	16640	0
126	20241203	182200	52640283980	16640	16640	16640	16640	0
127	20241203	182100	52640283980	16640	16640	16640	16640	0
128	20241203	182000	52640283980	16640	16640	16640	16640	0
129	20241203	181900	52640283980	16640	16640	16640	16640	0
130	20241203	181800	52640283980	16640	16640	16640	16640	0
131	20241203	181700	52640283980	16640	16640	16640	16640	0
132	20241203	181600	52640283980	16640	16640	16640	16640	0
133	20241203	181500	52640283980	16640	16640	16640	16640	0
134	20241203	181400	52640283980	16640	16640	16640	16640	0
135	20241203	181300	52640283980	16640	16640	16640	16640	0
136	20241203	181200	52640283980	16640	16640	16640	16640	0
137	20241203	181100	52640283980	16640	16640	16640	16640	0
138	20241203	181000	52640283980	16640	16640	16640	16640	0
139	20241203	180900	52640283980	16640	16640	16640	16640	0
140	20241203	180800	52640283980	16640	16640	16640	16640	0
141	20241203	180700	52640283980	16640	16640	16640	16640	0
142	20241203	180600	52640283980	16640	16640	16640	16640	0
143	20241203	180500	52640283980	16640	16640	16640	16640	0
144	20241203	180400	52640283980	16640	16640	16640	16640	0
145	20241203	180300	52640283980	16640	16640	16640	16640	0
146	20241203	180200	52640283980	16640	16640	16640	16640	0
147	20241203	180100	52640283980	16640	16640	16640	16640	0
148	20241203	180000	52640283980	16640	16640	16640	16640	0
149	20241203	175900	52640283980	16640	16640	16640	16640	0
150	20241203	175800	52640283980	16640	16640	16640	16640	0
151	20241203	175700	52640283980	16640	16640	16640	16640	0
152	20241203	175600	52640283980	16640	16640	16640	16640	20765
153	20241203	175500	52640283980	16640	16640	16640	16640	0
154	20241203	175400	52640283980	16640	16640	16640	16640	0
155	20241203	175300	52640283980	16640	16640	16640	16640	0
156	20241203	175200	52640283980	16640	16640	16640	16640	0
157	20241203	175100	52640283980	16640	16640	16640	16640	0
158	20241203	175000	52640283980	16640	16640	16640	16640	0
159	20241203	174900	52640283980	16640	16640	16640	16640	0
160	20241203	174800	52640283980	16640	16640	16640	16640	0
161	20241203	174700	52640283980	16640	16640	16640	16640	0
162	20241203	174600	52640283980	16640	16640	16640	16640	0
163	20241203	174500	52640283980	16640	16640	16640	16640	0
164	20241203	174400	52640283980	16640	16640	16640	16640	0
165	20241203	174300	52640283980	16640	16640	16640	16640	0
166	20241203	174200	52640283980	16640	16640	16640	16640	0
167	20241203	174100	52640283980	16640	16640	16640	16640	0
168	20241203	174000	52640283980	16640	16640	16640	16640	0
169	20241203	173900	52640283980	16640	16640	16640	16640	0
170	20241203	173800	52640283980	16640	16640	16640	16640	0
171	20241203	173700	52640283980	16640	16640	16640	16640	0
172	20241203	173600	52640283980	16640	16640	16640	16640	0
173	20241203	173500	52640283980	16640	16640	16640	16640	0
174	20241203	173400	52640283980	16640	16640	16640	16640	0
175	20241203	173300	52640283980	16640	16640	16640	16640	0
176	20241203	173200	52640283980	16640	16640	16640	16640	0
177	20241203	173100	52640283980	16640	16640	16640	16640	0
178	20241203	173000	52640283980	16640	16640	16640	16640	0
179	20241203	172900	52640283980	16640	16640	16640	16640	0
180	20241203	172800	52640283980	16640	16640	16640	16640	0
181	20241203	172700	52640283980	16640	16640	16640	16640	0
182	20241203	172600	52640283980	16640	16640	16640	16640	20765
183	20241203	172500	52640283980	16640	16640	16640	16640	0
184	20241203	172400	52640283980	16640	16640	16640	16640	0
185	20241203	172300	52640283980	16640	16640	16640	16640	0
186	20241203	172200	52640283980	16640	16640	16640	16640	0
187	20241203	172100	52640283980	16640	16640	16640	16640	0
188	20241203	172000	52640283980	16640	16640	16640	16640	0
189	20241203	171900	52640283980	16640	16640	16640	16640	0
190	20241203	171800	52640283980	16640	16640	16640	16640	0
191	20241203	171700	52640283980	16640	16640	16640	16640	0
192	20241203	171600	52640283980	16640	16640	16640	16640	0
193	20241203	171500	52640283980	16640	16640	16640	16640	0
194	20241203	171400	52640283980	16640	16640	16640	16640	0
195	20241203	171300	52640283980	16640	16640	16640	16640	0
196	20241203	171200	52640283980	16640	16640	16640	16640	0
197	20241203	171100	52640283980	16640	16640	16640	16640	0
198	20241203	171000	52640283980	16640	16640	16640	16640	0
199	20241203	170900	52640283980	16640	16640	16640	16640	0
200	20241203	170800	52640283980	16640	16640	16640	16640	0
201	20241203	170700	52640283980	16640	16640	16640	16640	0
202	20241203	170600	52640283980	16640	16640	16640	16640	0
203	20241203	170500	52640283980	16640	16640	16640	16640	0
204	20241203	170400	52640283980	16640	16640	16640	16640	0
205	20241203	170300	52640283980	16640	16640	16640	16640	0
206	20241203	170200	52640283980	16640	16640	16640	16640	0
207	20241203	170100	52640283980	16640	16640	16640	16640	0
208	20241203	170000	52640283980	16640	16640	16640	16640	0
209	20241203	165900	52640283980	16640	16640	16640	16640	0
210	20241203	165800	52640283980	16640	16640	16640	16640	0
211	20241203	165700	52640283980	16640	16640	16640	16640	0
212	20241203	165600	52640283980	16640	16640	16640	16640	20765
213	20241203	165500	52640283980	16640	16640	16640	16640	0
214	20241203	165400	52640283980	16640	16640	16640	16640	0
215	20241203	165300	52640283980	16640	16640	16640	16640	0
216	20241203	165200	52640283980	16640	16640	16640	16640	0
217	20241203	165100	52640283980	16640	16640	16640	16640	0
218	20241203	165000	52640283980	16640	16640	16640	16640	0
219	20241203	164900	52640283980	16640	16640	16640	16640	0
220	20241203	164800	52640283980	16640	16640	16640	16640	0
221	20241203	164700	52640283980	16640	16640	16640	16640	0
222	20241203	164600	52640283980	16640	16640	16640	16640	0
223	20241203	164500	52640283980	16640	16640	16640	16640	0
224	20241203	164400	52640283980	16640	16640	16640	16640	0
225	20241203	164300	52640283980	16640	16640	16640	16640	0
226	20241203	164200	52640283980	16640	16640	16640	16640	0
227	20241203	164100	52640283980	16640	16640	16640	16640	0
228	20241203	164000	52640283980	16640	16640	16640	16640	0
229	20241203	163900	52640283980	16640	16640	16640	16640	0
230	20241203	163800	52640283980	16640	16640	16640	16640	0
231	20241203	163700	52640283980	16640	16640	16640	16640	0
232	20241203	163600	52640283980	16640	16640	16640	16640	0
233	20241203	163500	52640283980	16640	16640	16640	16640	0
234	20241203	163400	52640283980	16640	16640	16640	16640	0
235	20241203	163300	52640283980	16640	16640	16640	16640	0
236	20241203	163200	52640283980	16640	16640	16640	16640	0
237	20241203	163100	52640283980	16640	16640	16640	16640	0
238	20241203	163000	52640283980	16640	16640	16640	16640	0
239	20241203	162900	52640283980	16640	16640	16640	16640	0
240	20241203	162800	52640283980	16640	16640	16640	16640	0
241	20241203	162700	52640283980	16640	16640	16640	16640	0
242	20241203	162600	52640283980	16640	16640	16640	16640	20765
243	20241203	162500	52640283980	16640	16640	16640	16640	0
244	20241203	162400	52640283980	16640	16640	16640	16640	0
245	20241203	162300	52640283980	16640	16640	16640	16640	0
246	20241203	162200	52640283980	16640	16640	16640	16640	0
247	20241203	162100	52640283980	16640	16640	16640	16640	0
248	20241203	162000	52640283980	16640	16640	16640	16640	0
249	20241203	161900	52640283980	16640	16640	16640	16640	0
250	20241203	161800	52640283980	16640	16640	16640	16640	0
251	20241203	161700	52640283980	16640	16640	16640	16640	0
252	20241203	161600	52640283980	16640	16640	16640	16640	0
253	20241203	161500	52640283980	16640	16640	16640	16640	0
254	20241203	161400	52640283980	16640	16640	16640	16640	0
255	20241203	161300	52640283980	16640	16640	16640	16640	0
256	20241203	161200	52640283980	16640	16640	16640	16640	0
257	20241203	161100	52640283980	16640	16640	16640	16640	0
258	20241203	161000	52640283980	16640	16640	16640	16640	0
259	20241203	160900	52640283980	16640	16640	16640	16640	0
260	20241203	160800	52640283980	16640	16640	16640	16640	0
261	20241203	160700	52640283980	16640	16640	16640	16640	0
262	20241203	160600	52640283980	16640	16640	16640	16640	0
263	20241203	160500	52640283980	16640	16640	16640	16640	0
264	20241203	160400	52640283980	16640	16640	16640	16640	0
265	20241203	160300	52640283980	16640	16640	16640	16640	0
266	20241203	160200	52640283980	16640	16640	16640	16640	0
267	20241203	160100	52640283980	16640	16640	16640	16640	0
268	20241203	160000	52640283980	16640	16640	16640	16640	0
269	20241203	155900	52640283980	16640	16640	16640	16640	0
270	20241203	155800	52640283980	16640	16640	16640	16640	0
271	20241203	155700	52640283980	16640	16640	16640	16640	0
272	20241203	155600	52640283980	16640	16640	16640	16640	20765
273	20241203	155500	52640283980	16640	16640	16640	16640	0
274	20241203	155400	52640283980	16640	16640	16640	16640	0
275	20241203	155300	52640283980	16640	16640	16640	16640	0
276	20241203	155200	52640283980	16640	16640	16640	16640	0
277	20241203	155100	52640283980	16640	16640	16640	16640	0
278	20241203	155000	52640283980	16640	16640	16640	16640	0
279	20241203	154900	52640283980	16640	16640	16640	16640	0
280	20241203	154800	52640283980	16640	16640	16640	16640	0
281	20241203	154700	52640283980	16640	16640	16640	16640	0
282	20241203	154600	52640283980	16640	16640	16640	16640	0
283	20241203	154500	52640283980	16640	16640	16640	16640	0
284	20241203	154400	52640283980	16640	16640	16640	16640	0
285	20241203	154300	52640283980	16640	16640	16640	16640	0
286	20241203	154200	52640283980	16640	16640	16640	16640	0
287	20241203	154100	52640283980	16640	16640	16640	16640	0
288	20241203	154000	52640283980	16640	16640	16640	16640	0
289	20241203	153900	52640283980	16640	16640	16640	16640	0
290	20241203	153800	52640283980	16640	16640	16640	16640	0
291	20241203	153700	52640283980	16640	16640	16640	16640	0
292	20241203	153600	52640283980	16640	16640	16640	16640	0
293	20241203	153500	52640283980	16640	16640	16640	16640	0
294	20241203	153400	52640283980	16640	16640	16640	16640	0
295	20241203	153300	52640283980	16640	16640	16640	16640	0
296	20241203	153200	52640283980	16640	16640	16640	16640	0
297	20241203	153100	52640283980	16640	16640	16640	16640	0
298	20241203	153000	52640283980	16640	16640	16640	16640	20765
299	20241203	152900	52294754380	16770	16770	16770	16770	0
300	20241203	152800	52294754380	16770	16770	16770	16770	0
301	20241203	152700	52294754380	16770	16770	16770	16770	0
302	20241203	152600	52294754380	16770	16770	16770	16770	0
303	20241203	152500	52294754380	16770	16770	16770	16770	0
304	20241203	152400	52294754380	16770	16770	16770	16770	0
305	20241203	152300	52294754380	16770	16770	16770	16770	0
306	20241203	152200	52294754380	16770	16770	16770	16770	0
307	20241203	152100	52294754380	16770	16770	16770	16770	0
308	20241203	152000	52294754380	16770	16770	16770	16770	0
309	20241203	151900	52294754380	16770	16700	16790	16670	6619
310	20241203	151800	52183953230	16700	16700	16750	16620	3661
311	20241203	151700	52122896430	16700	16730	16800	16640	6418
312	20241203	151600	52015439940	16750	16790	16810	16710	3641
313	20241203	151500	51954439310	16770	16690	16850	16680	10324
314	20241203	151400	51781245620	16700	16620	16720	16620	3599
315	20241203	151300	51721206920	16620	16680	16710	16590	5213
316	20241203	151200	51634302270	16720	16580	16740	16530	5237
317	20241203	151100	51547039010	16570	16570	16600	16570	496
318	20241203	151000	51538819560	16590	16540	16630	16530	2068
319	20241203	150900	51504594380	16540	16640	16660	16540	1625
320	20241203	150800	51477613820	16640	16560	16640	16510	3191
321	20241203	150700	51424764060	16550	16460	16610	16460	3207
322	20241203	150600	51371665630	16500	16670	16670	16450	6652
323	20241203	150500	51261747390	16590	16770	16850	16470	16649
324	20241203	150400	50984612660	16760	16860	16860	16670	12975
325	20241203	150300	50767069420	16840	16540	16930	16500	23079
326	20241203	150200	50379636550	16500	16480	16540	16460	1457
327	20241203	150100	50355609930	16480	16440	16570	16440	2219
328	20241203	150000	50318975130	16450	16470	16470	16420	2720
329	20241203	145900	50274249700	16430	16450	16470	16430	414
330	20241203	145800	50267440450	16460	16470	16480	16420	1615
331	20241203	145700	50240873590	16450	16500	16500	16450	1711
332	20241203	145600	50212683460	16500	16470	16510	16420	1856
333	20241203	145500	50182163970	16480	16500	16530	16460	2647
334	20241203	145400	50138551530	16500	16530	16530	16490	2789
335	20241203	145300	50092526180	16530	16570	16570	16530	1259
336	20241203	145200	50071705080	16570	16520	16610	16520	1294
337	20241203	145100	50050269480	16500	16590	16610	16500	2096
338	20241203	145000	50015587720	16590	16580	16700	16580	11329
339	20241203	144900	49827109640	16550	16490	16590	16480	2370
340	20241203	144800	49787889040	16490	16540	16540	16420	1764
341	20241203	144700	49758804010	16540	16550	16560	16500	1531
342	20241203	144600	49733517060	16560	16450	16570	16400	2961
343	20241203	144500	49684740800	16450	16390	16450	16340	2010
344	20241203	144400	49651802830	16440	16380	16440	16350	2467
345	20241203	144300	49611371770	16320	16450	16450	16320	5784
346	20241203	144200	49516741810	16420	16420	16490	16360	1141
347	20241203	144100	49497980070	16420	16340	16440	16340	2197
348	20241203	144000	49462039920	16340	16410	16410	16340	5592
349	20241203	143900	49370558830	16390	16400	16460	16380	2083
350	20241203	143800	49336394090	16400	16420	16460	16390	2562
351	20241203	143700	49294352270	16400	16460	16530	16360	6337
352	20241203	143600	49190352420	16460	16520	16520	16460	1690
353	20241203	143500	49162462290	16500	16530	16530	16490	599
354	20241203	143400	49152574690	16530	16480	16530	16480	929
355	20241203	143300	49137251180	16480	16470	16540	16470	3252
356	20241203	143200	49083558620	16450	16450	16540	16450	4935
357	20241203	143100	49002247990	16450	16570	16660	16430	12255
358	20241203	143000	48799914060	16570	16640	16680	16570	2555
359	20241203	142900	48757409650	16640	16620	16670	16580	2805
360	20241203	142800	48710826110	16650	16610	16690	16560	1868
361	20241203	142700	48679789970	16650	16710	16730	16510	13107
362	20241203	142600	48462199280	16750	16750	16770	16670	6266
363	20241203	142500	48357655180	16700	16790	16800	16700	4426
364	20241203	142400	48283528080	16790	16750	16800	16710	5038
365	20241203	142300	48199104680	16770	16730	16800	16730	3705
366	20241203	142200	48136983130	16780	16680	16830	16660	11178
367	20241203	142100	47949884730	16680	16850	16950	16640	20198
368	20241203	142000	47611082380	16850	16920	17000	16750	33095
369	20241203	141900	47051750900	16940	16880	17100	16800	59118
370	20241203	141800	46050799630	16900	16560	16920	16550	26380
371	20241203	141700	45608496780	16590	16530	16620	16490	2952
372	20241203	141600	45559564550	16520	16440	16620	16440	9833
373	20241203	141500	45396856720	16440	16490	16490	16430	2419
374	20241203	141400	45357051660	16500	16350	16500	16350	3761
375	20241203	141300	45295291020	16350	16400	16550	16310	6546
376	20241203	141200	45187979140	16440	16350	16440	16320	4360
377	20241203	141100	45116685640	16380	16450	16530	16310	13748
378	20241203	141000	44891299750	16450	16670	16710	16450	7563
379	20241203	140900	44766168620	16680	16520	16710	16500	13801
380	20241203	140800	44536298140	16500	16630	16630	16460	6707
381	20241203	140700	44425397990	16630	16630	16680	16600	6955
382	20241203	140600	44309651830	16650	16550	16680	16450	5671
383	20241203	140500	44215674650	16550	16710	16740	16550	13138
384	20241203	140400	43996978790	16740	16580	16750	16490	15239
385	20241203	140300	43743854630	16580	16580	16590	16460	7963
386	20241203	140200	43612367560	16520	16670	16670	16370	28690
387	20241203	140100	43138883960	16670	16580	16680	16560	7296
388	20241203	140000	43017722360	16580	16580	16680	16530	11167
389	20241203	135900	42832417100	16550	16780	16790	16530	13965
390	20241203	135800	42600093740	16780	16700	16780	16630	10946
391	20241203	135700	42417495780	16700	16710	16790	16660	6169
392	20241203	135600	42314268190	16700	16800	16830	16630	18337
393	20241203	135500	42007867080	16800	16910	16920	16750	9473
394	20241203	135400	41848512650	16910	16890	16930	16710	23922
395	20241203	135300	41446671580	16890	16770	16990	16770	19612
396	20241203	135200	41115845690	16770	16830	16910	16730	20042
397	20241203	135100	40778965550	16820	16910	16950	16730	35041
398	20241203	135000	40189551210	16910	17160	17240	16900	29598
399	20241203	134900	39684892280	17180	17270	17280	17120	12764
400	20241203	134800	39465618180	17220	17100	17280	17010	23233
401	20241203	134700	39067552270	17110	17150	17280	17010	26395
402	20241203	134600	38615747100	17140	17230	17420	17020	49612
403	20241203	134500	37760994520	17220	17320	17350	17140	41362
404	20241203	134400	37047893580	17320	16950	17440	16920	147561
405	20241203	134300	34511759620	16940	16640	16950	16590	78754
406	20241203	134200	33184162130	16640	16180	16750	16180	41192
407	20241203	134100	32502351960	16200	16180	16200	16180	159
408	20241203	134000	32499777340	16180	16180	16220	16160	1814
409	20241203	133900	32470432700	16180	16190	16190	16180	730
410	20241203	133800	32458619680	16190	16200	16200	16190	82
411	20241203	133700	32457291290	16220	16220	16220	16200	187
412	20241203	133600	32454258910	16230	16250	16290	16230	1884
413	20241203	133500	32423611120	16230	16230	16230	16230	295
414	20241203	133400	32418823270	16230	16250	16260	16230	384
415	20241203	133300	32412587310	16250	16220	16250	16220	486
416	20241203	133200	32404692280	16220	16220	16250	16210	575
417	20241203	133100	32395363700	16210	16250	16250	16210	117
418	20241203	133000	32393466860	16230	16190	16230	16180	1632
419	20241203	132900	32367034860	16200	16180	16200	16170	505
420	20241203	132800	32358863930	16180	16160	16180	16160	107
421	20241203	132700	32357133670	16160	16170	16170	16160	710
422	20241203	132600	32345653930	16180	16200	16200	16180	526
423	20241203	132500	32337140990	16200	16190	16210	16190	249
424	20241203	132400	32333106150	16190	16170	16190	16160	422
425	20241203	132300	32326279730	16160	16150	16180	16150	376
426	20241203	132200	32320204960	16140	16170	16170	16140	1866
427	20241203	132100	32290067440	16170	16200	16210	16170	2609
428	20241203	132000	32247846880	16210	16210	16210	16200	802
429	20241203	131900	32234847450	16210	16230	16230	16210	617
430	20241203	131800	32224834540	16230	16270	16270	16220	2273
431	20241203	131700	32187933130	16260	16270	16270	16260	268
432	20241203	131600	32183574960	16250	16250	16300	16250	649
433	20241203	131500	32173028210	16250	16250	16310	16240	1965
434	20241203	131400	32141043770	16300	16250	16320	16240	292
435	20241203	131300	32136296300	16250	16300	16300	16250	972
436	20241203	131200	32120496570	16310	16250	16310	16250	665
437	20241203	131100	32109661040	16250	16250	16300	16240	238
438	20241203	131000	32105794050	16250	16250	16280	16240	1377
439	20241203	130900	32083403480	16240	16230	16280	16230	874
440	20241203	130800	32069199370	16230	16300	16300	16230	363
441	20241203	130700	32063296160	16330	16340	16340	16300	1772
442	20241203	130600	32034355280	16340	16280	16350	16280	1328
443	20241203	130500	32012670190	16280	16220	16280	16220	525
444	20241203	130400	32004139210	16230	16250	16250	16210	870
445	20241203	130300	31990018730	16240	16270	16270	16240	811
446	20241203	130200	31976846880	16250	16250	16280	16240	1138
447	20241203	130100	31958355160	16250	16290	16290	16250	1712
448	20241203	130000	31930522560	16270	16310	16340	16270	5431
449	20241203	125900	31841985330	16310	16350	16420	16300	4073
450	20241203	125800	31775323390	16370	16320	16370	16290	2749
451	20241203	125700	31730449740	16320	16340	16340	16310	1030
452	20241203	125600	31713637050	16370	16330	16370	16300	1650
453	20241203	125500	31686673230	16330	16290	16340	16270	727
454	20241203	125400	31674816870	16250	16300	16300	16240	1599
455	20241203	125300	31648801970	16310	16290	16350	16290	1236
456	20241203	125200	31628632580	16290	16380	16380	16220	2209
457	20241203	125100	31592627110	16380	16350	16410	16350	4539
458	20241203	125000	31518242020	16360	16260	16360	16260	2847
459	20241203	124900	31471780160	16250	16200	16250	16200	554
460	20241203	124800	31462792970	16200	16190	16240	16190	547
461	20241203	124700	31453914420	16180	16230	16230	16150	1789
462	20241203	124600	31424955870	16220	16200	16240	16150	3535
463	20241203	124500	31367731250	16200	16290	16290	16200	4561
464	20241203	124400	31293715210	16290	16310	16350	16290	2536
465	20241203	124300	31252357860	16310	16290	16330	16290	1468
466	20241203	124200	31228420240	16290	16340	16390	16280	1731
467	20241203	124100	31200112040	16370	16350	16390	16330	2637
468	20241203	124000	31156966800	16370	16320	16440	16280	8659
469	20241203	123900	31015069770	16320	16260	16320	16200	1578
470	20241203	123800	30989419940	16250	16260	16260	16180	2821
471	20241203	123700	30943695730	16230	16270	16300	16210	2681
472	20241203	123600	30900136620	16280	16300	16330	16280	2691
473	20241203	123500	30856283380	16290	16330	16330	16290	1796
474	20241203	123400	30827004530	16330	16300	16330	16270	1389
475	20241203	123300	30804378660	16290	16340	16370	16250	2296
476	20241203	123200	30766926890	16350	16300	16380	16210	5050
477	20241203	123100	30684598090	16310	16410	16420	16270	11432
478	20241203	123000	30497728350	16390	16190	16430	16170	15568
479	20241203	122900	30243803650	16180	16140	16180	16130	1528
480	20241203	122800	30219117630	16140	16160	16160	16130	996
481	20241203	122700	30203037660	16150	16190	16200	16110	1690
482	20241203	122600	30175729850	16190	16140	16240	16140	4284
483	20241203	122500	30106358750	16160	16120	16240	16110	8714
484	20241203	122400	29965193980	16110	16050	16110	16040	1945
485	20241203	122300	29933904500	16040	16090	16090	16020	676
486	20241203	122200	29923052560	16090	15940	16100	15940	4072
487	20241203	122100	29857858150	15950	15950	15950	15930	336
488	20241203	122000	29852500860	15960	15940	15970	15940	875
489	20241203	121900	29838531680	15970	15930	15970	15930	1032
490	20241203	121800	29822054630	15970	15950	15970	15940	1183
491	20241203	121700	29803172690	15950	15980	15980	15940	1327
492	20241203	121600	29782001240	15970	15930	15970	15930	522
493	20241203	121500	29773670440	15930	15950	15970	15910	460
494	20241203	121400	29766329290	15950	15880	15950	15880	458
495	20241203	121300	29759034420	15870	15920	15920	15870	2254
496	20241203	121200	29723192950	15930	15930	15930	15900	1707
497	20241203	121100	29696026170	15930	15960	15960	15920	1457
498	20241203	121000	29672802120	15960	15920	15980	15910	1315
499	20241203	120900	29651844800	15920	15900	16000	15900	5965
500	20241203	120800	29556593120	15900	15860	16000	15850	5622
501	20241203	120700	29467020710	15860	15810	15860	15810	1579
502	20241203	120600	29442001580	15790	15730	15800	15730	641
503	20241203	120500	29431883950	15730	15740	15770	15720	914
504	20241203	120400	29417507220	15730	15730	15730	15730	1
505	20241203	120300	29417491490	15740	15790	15790	15730	223
506	20241203	120200	29413983040	15790	15760	15790	15720	465
507	20241203	120100	29406654980	15740	15740	15750	15720	292
508	20241203	120000	29402057920	15670	15690	15730	15670	1114
509	20241203	115900	29384594590	15680	15680	15680	15680	265
510	20241203	115800	29380439390	15670	15710	15710	15660	2932
511	20241203	115700	29334456130	15710	15720	15720	15710	1051
512	20241203	115600	29317942140	15720	15750	15750	15710	2808
513	20241203	115500	29273759170	15750	15760	15760	15720	2184
514	20241203	115400	29239385210	15770	15790	15790	15760	629
515	20241203	115300	29229466200	15790	15790	15820	15790	145
516	20241203	115200	29227172650	15820	15810	15820	15780	445
517	20241203	115100	29220139160	15810	15810	15820	15780	378
518	20241203	115000	29214163020	15810	15760	15820	15750	489
519	20241203	114900	29206434520	15750	15750	15800	15740	817
520	20241203	114800	29193567920	15750	15760	15760	15740	1026
521	20241203	114700	29177407280	15760	15770	15770	15760	357
522	20241203	114600	29171779090	15810	15810	15810	15810	121
523	20241203	114500	29169866080	15810	15770	15810	15760	814
524	20241203	114400	29157032850	15770	15770	15780	15750	1016
525	20241203	114300	29141019440	15830	15760	15830	15760	530
526	20241203	114200	29132665430	15760	15780	15780	15760	787
527	20241203	114100	29120258190	15850	15780	15870	15770	1032
528	20241203	114000	29103954280	15780	15770	15780	15770	550
529	20241203	113900	29095277290	15770	15790	15820	15770	1656
530	20241203	113800	29069153470	15790	15850	15850	15780	206
531	20241203	113700	29065900720	15850	15800	15850	15780	785
532	20241203	113600	29053507130	15800	15820	15860	15800	20
533	20241203	113500	29053191050	15860	15860	15860	15860	33
534	20241203	113400	29052667670	15870	15790	15870	15770	850
535	20241203	113300	29039244270	15790	15790	15820	15790	874
536	20241203	113200	29025429370	15810	15810	15810	15770	1966
537	20241203	113100	28994354070	15810	15850	15850	15810	682
538	20241203	113000	28983565980	15850	15860	15860	15850	513
539	20241203	112900	28975434260	15890	15900	15900	15850	809
540	20241203	112800	28962592140	15900	15920	15930	15890	1000
541	20241203	112700	28946679420	15920	15860	15940	15860	4363
542	20241203	112600	28877290100	15800	15740	15860	15740	1444
543	20241203	112500	28854441020	15740	15710	15760	15690	3093
544	20241203	112400	28805795880	15710	15760	15760	15710	1968
545	20241203	112300	28774826930	15780	15780	15780	15760	697
546	20241203	112200	28763835800	15780	15790	15790	15770	1032
547	20241203	112100	28747551450	15790	15790	15810	15760	883
548	20241203	112000	28733621040	15790	15750	15810	15750	145
549	20241203	111900	28731334090	15750	15790	15880	15750	2393
550	20241203	111800	28693536760	15840	15770	15850	15770	1112
551	20241203	111700	28675963870	15770	15800	15810	15760	714
552	20241203	111600	28664701240	15800	15790	15800	15750	1452
553	20241203	111500	28641817020	15800	15800	15840	15750	2426
554	20241203	111400	28603508710	15800	15710	15800	15710	715
555	20241203	111300	28592235610	15710	15670	15750	15630	4471
556	20241203	111200	28521986890	15630	15700	15720	15630	5350
557	20241203	111100	28438122420	15720	15780	15800	15650	12959
558	20241203	111000	28234678770	15780	15840	15840	15730	5007
559	20241203	110900	28155715960	15840	15860	15860	15730	11318
560	20241203	110800	27977057370	15860	16030	16040	15790	32794
561	20241203	110700	27455704580	16030	16050	16080	16030	1550
562	20241203	110600	27430816080	16050	16040	16090	16030	921
563	20241203	110500	27416034280	16080	16050	16090	16010	5231
564	20241203	110400	27332168990	16090	16060	16160	16040	1815
565	20241203	110300	27302948110	16030	16100	16100	16010	5349
566	20241203	110200	27217180640	16100	16140	16150	16040	6102
567	20241203	110100	27119076630	16140	16120	16150	16110	1501
568	20241203	110000	27094861290	16120	16190	16210	16120	746
569	20241203	105900	27082812870	16220	16120	16230	16100	3210
570	20241203	105800	27030861940	16100	16190	16220	16100	4997
571	20241203	105700	26950159810	16190	16240	16260	16190	4658
572	20241203	105600	26874580020	16260	16170	16260	16150	1680
573	20241203	105500	26847369930	16160	16260	16300	16160	6121
574	20241203	105400	26747937730	16240	16440	16440	16240	13685
575	20241203	105300	26524273810	16440	16160	16460	16100	25773
576	20241203	105200	26103591380	16100	16140	16160	16070	2199
577	20241203	105100	26068179070	16140	16170	16210	16140	2244
578	20241203	105000	26031890370	16200	16110	16230	16030	5921
579	20241203	104900	25936445220	16110	16220	16240	16110	5368
580	20241203	104800	25849747670	16200	16230	16340	16120	14620
581	20241203	104700	25611807470	16230	16080	16280	16080	11610
582	20241203	104600	25423591700	16100	16030	16130	16030	1435
583	20241203	104500	25400507510	16030	16050	16080	16030	1954
584	20241203	104400	25369155790	16030	16050	16080	16030	1687
585	20241203	104300	25342066230	16070	16090	16110	16020	5327
586	20241203	104200	25256470730	16090	16170	16180	16090	5424
587	20241203	104100	25168955590	16180	16110	16210	16100	7163
588	20241203	104000	25053271020	16110	16080	16110	16050	3198
589	20241203	103900	25001806480	16090	16060	16100	15970	12202
590	20241203	103800	24806516410	16060	16110	16180	16060	9377
591	20241203	103700	24655445980	16110	16010	16140	16010	14343
592	20241203	103600	24424502080	16020	15970	16090	15940	28586
593	20241203	103500	23967059790	15980	16340	16380	15980	45584
594	20241203	103400	23232048990	16340	16630	16630	16220	53274
595	20241203	103300	22358973790	16630	16800	16960	16560	61403
596	20241203	103200	21332140580	16800	16990	16990	16760	52538
597	20241203	103100	20446660790	16990	16470	17060	16470	136548
598	20241203	103000	18142562320	16470	16220	16700	16210	101915
599	20241203	102900	16458452720	16220	16100	16220	16070	4519
600	20241203	102800	16385579790	16090	16230	16290	16090	12128
601	20241203	102700	16189290470	16280	16090	16280	16020	13701
602	20241203	102600	15967627240	16090	16090	16160	15930	16167
603	20241203	102500	15707836520	16060	16140	16210	15840	26489
604	20241203	102400	15282865220	16120	16310	16420	16040	34381
605	20241203	102300	14726435740	16310	16040	16500	16040	87988
606	20241203	102200	13287799070	16040	15840	16190	15770	36312
607	20241203	102100	12705260000	15870	15540	15950	15520	18177
608	20241203	102000	12418370700	15530	15610	15610	15530	2747
609	20241203	101900	12375600040	15610	15650	15690	15610	3256
610	20241203	101800	12324729830	15650	15670	15670	15650	1529
611	20241203	101700	12300775060	15670	15690	15710	15670	438
612	20241203	101600	12293904170	15700	15800	15800	15700	3657
613	20241203	101500	12236430450	15800	15870	15900	15800	3312
614	20241203	101400	12183899880	15850	15750	15900	15690	3983
615	20241203	101300	12120951660	15780	15640	15800	15620	3324
616	20241203	101200	12068712070	15640	15580	15690	15580	1189
617	20241203	101100	12050090400	15580	15550	15610	15510	2245
618	20241203	101000	12015199320	15560	15560	15600	15520	3313
619	20241203	100900	11963673590	15580	15570	15600	15520	4133
620	20241203	100800	11899425250	15560	15600	15710	15550	3820
621	20241203	100700	11839846890	15550	15700	15740	15520	9585
622	20241203	100600	11690179430	15710	15680	15770	15640	3750
623	20241203	100500	11631406210	15700	15740	15810	15700	6647
624	20241203	100400	11526541730	15750	15840	15850	15600	9310
625	20241203	100300	11380214640	15860	15900	15930	15840	10054
626	20241203	100200	11220424940	15900	15710	15950	15710	8536
627	20241203	100100	11084892690	15710	15900	16020	15710	17774
628	20241203	100000	10803057960	15900	15950	16070	15820	34992
629	20241203	095900	10244991340	15940	15500	16400	15460	126238
630	20241203	095800	8220194020	15480	15550	15570	15470	1875
631	20241203	095700	8191084970	15550	15480	15590	15470	2475
632	20241203	095600	8152611750	15480	15490	15560	15430	6821
633	20241203	095500	8046754510	15510	15500	15510	15440	1965
634	20241203	095400	8016363480	15530	15440	15530	15420	2182
635	20241203	095300	7982599960	15500	15310	15500	15270	8540
636	20241203	095200	7851375580	15320	15490	15490	15310	11346
637	20241203	095100	7676744450	15470	15500	15550	15450	4781
638	20241203	095000	7602704850	15500	15630	15630	15490	6677
639	20241203	094900	7498781270	15620	15580	15860	15580	16759
640	20241203	094800	7235311520	15590	15460	15640	15420	9903
641	20241203	094700	7081777900	15450	15520	15590	15440	11359
642	20241203	094600	6905993600	15530	15580	15630	15510	5999
643	20241203	094500	6812641410	15580	15630	15660	15550	11959
644	20241203	094400	6626119430	15590	15620	15640	15500	15981
645	20241203	094300	6377450310	15630	15720	15820	15550	25577
646	20241203	094200	5976476330	15750	15920	15920	15590	45560
647	20241203	094100	5260197430	15920	16410	16410	15870	105125
648	20241203	094000	3558914940	15970	15970	15970	15970	0
649	20241203	093900	3558914940	15970	15550	15970	15520	25592
650	20241203	093800	3154540360	15550	15440	15630	15440	4934
651	20241203	093700	3077929250	15440	15630	15700	15350	12915
652	20241203	093600	2877659380	15630	15730	15820	15630	8627
653	20241203	093500	2741907700	15730	15820	15820	15650	13057
654	20241203	093400	2536381870	15820	15650	15870	15600	34629
655	20241203	093300	1991230090	15640	15630	15700	15610	7677
656	20241203	093200	1871037460	15640	15560	15740	15530	25363
657	20241203	093100	1474040400	15540	15380	15700	15330	19383
658	20241203	093000	1172531750	15370	15160	15370	15150	10373
659	20241203	092900	1014507350	15180	15180	15180	15140	1123
660	20241203	092800	997485630	15140	15080	15200	15080	9287
661	20241203	092700	856892430	15080	15120	15120	15080	388
662	20241203	092600	851033750	15080	15080	15110	15080	1718
663	20241203	092500	825100450	15070	15000	15070	15000	2417
664	20241203	092400	788794120	14990	15000	15000	14960	2148
665	20241203	092300	756598790	15000	15030	15030	15000	447
666	20241203	092200	749884560	15040	15040	15080	15040	673
667	20241203	092100	739754690	15070	15020	15070	15000	847
668	20241203	092000	727022670	15010	15090	15090	15010	2454
669	20241203	091900	690113980	15090	15040	15100	15040	1075
670	20241203	091800	673899740	15040	15030	15080	14980	1759
671	20241203	091700	647482330	15030	15090	15090	15030	2105
672	20241203	091600	615768530	15090	15070	15100	15060	506
673	20241203	091500	608131910	15100	15100	15120	15060	1659
674	20241203	091400	583077760	15110	15040	15120	15040	3105
675	20241203	091300	536202480	15070	14990	15080	14950	3070
676	20241203	091200	490165690	14990	15020	15030	14980	1250
677	20241203	091100	471417100	15000	14900	15050	14870	7600
678	20241203	091000	357742850	14900	14900	14920	14870	2530
679	20241203	090900	320062790	14900	14860	14900	14820	1307
680	20241203	090800	300629260	14860	14770	14860	14760	1532
681	20241203	090700	277972840	14800	14750	14820	14720	1278
682	20241203	090600	259099810	14720	14740	14760	14720	457
683	20241203	090500	252364030	14740	14660	14750	14660	2756
684	20241203	090400	211866600	14670	14580	14670	14580	1415
685	20241203	090300	191226360	14580	14440	14590	14440	675
686	20241203	090200	181398040	14540	14600	14610	14430	4476
687	20241203	090100	116633710	14600	14590	14640	14520	2970
688	20241203	090000	73345030	14590	14520	14700	14420	5042