KissMeData/192440/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203800	469215850	19110	19110	19110	19110	371
3	20241204	203700	469215850	19110	19110	19110	19110	0
4	20241204	203600	469215850	19110	19110	19110	19110	0
5	20241204	203500	469215850	19110	19110	19110	19110	0
6	20241204	203400	469215850	19110	19110	19110	19110	0
7	20241204	203300	469215850	19110	19110	19110	19110	0
8	20241204	203200	469215850	19110	19110	19110	19110	0
9	20241204	203100	469215850	19110	19110	19110	19110	0
10	20241204	203000	469215850	19110	19110	19110	19110	0
11	20241204	202900	469215850	19110	19110	19110	19110	0
12	20241204	202800	469215850	19110	19110	19110	19110	0
13	20241204	202700	469215850	19110	19110	19110	19110	0
14	20241204	202600	469215850	19110	19110	19110	19110	0
15	20241204	202500	469215850	19110	19110	19110	19110	0
16	20241204	202400	469215850	19110	19110	19110	19110	0
17	20241204	202300	469215850	19110	19110	19110	19110	0
18	20241204	202200	469215850	19110	19110	19110	19110	0
19	20241204	202100	469215850	19110	19110	19110	19110	0
20	20241204	202000	469215850	19110	19110	19110	19110	0
21	20241204	201900	469215850	19110	19110	19110	19110	0
22	20241204	201800	469215850	19110	19110	19110	19110	0
23	20241204	201700	469215850	19110	19110	19110	19110	0
24	20241204	201600	469215850	19110	19110	19110	19110	0
25	20241204	201500	469215850	19110	19110	19110	19110	0
26	20241204	201400	469215850	19110	19110	19110	19110	0
27	20241204	201300	469215850	19110	19110	19110	19110	0
28	20241204	201200	469215850	19110	19110	19110	19110	0
29	20241204	201100	469215850	19110	19110	19110	19110	0
30	20241204	201000	469215850	19110	19110	19110	19110	0
31	20241204	200900	469215850	19110	19110	19110	19110	0
32	20241204	200800	469215850	19110	19110	19110	19110	371
33	20241204	200700	469215850	19110	19110	19110	19110	0
34	20241204	200600	469215850	19110	19110	19110	19110	0
35	20241204	200500	469215850	19110	19110	19110	19110	0
36	20241204	200400	469215850	19110	19110	19110	19110	0
37	20241204	200300	469215850	19110	19110	19110	19110	0
38	20241204	200200	469215850	19110	19110	19110	19110	0
39	20241204	200100	469215850	19110	19110	19110	19110	0
40	20241204	200000	469215850	19110	19110	19110	19110	0
41	20241204	195900	469215850	19110	19110	19110	19110	0
42	20241204	195800	469215850	19110	19110	19110	19110	0
43	20241204	195700	469215850	19110	19110	19110	19110	0
44	20241204	195600	469215850	19110	19110	19110	19110	0
45	20241204	195500	469215850	19110	19110	19110	19110	0
46	20241204	195400	469215850	19110	19110	19110	19110	0
47	20241204	195300	469215850	19110	19110	19110	19110	0
48	20241204	195200	469215850	19110	19110	19110	19110	0
49	20241204	195100	469215850	19110	19110	19110	19110	0
50	20241204	195000	469215850	19110	19110	19110	19110	0
51	20241204	194900	469215850	19110	19110	19110	19110	0
52	20241204	194800	469215850	19110	19110	19110	19110	0
53	20241204	194700	469215850	19110	19110	19110	19110	0
54	20241204	194600	469215850	19110	19110	19110	19110	0
55	20241204	194500	469215850	19110	19110	19110	19110	0
56	20241204	194400	469215850	19110	19110	19110	19110	0
57	20241204	194300	469215850	19110	19110	19110	19110	0
58	20241204	194200	469215850	19110	19110	19110	19110	0
59	20241204	194100	469215850	19110	19110	19110	19110	0
60	20241204	194000	469215850	19110	19110	19110	19110	0
61	20241204	193900	469215850	19110	19110	19110	19110	0
62	20241204	193800	469215850	19110	19110	19110	19110	371
63	20241204	193700	469215850	19110	19110	19110	19110	0
64	20241204	193600	469215850	19110	19110	19110	19110	0
65	20241204	193500	469215850	19110	19110	19110	19110	0
66	20241204	193400	469215850	19110	19110	19110	19110	0
67	20241204	193300	469215850	19110	19110	19110	19110	0
68	20241204	193200	469215850	19110	19110	19110	19110	0
69	20241204	193100	469215850	19110	19110	19110	19110	0
70	20241204	193000	469215850	19110	19110	19110	19110	0
71	20241204	192900	469215850	19110	19110	19110	19110	0
72	20241204	192800	469215850	19110	19110	19110	19110	0
73	20241204	192700	469215850	19110	19110	19110	19110	0
74	20241204	192600	469215850	19110	19110	19110	19110	0
75	20241204	192500	469215850	19110	19110	19110	19110	0
76	20241204	192400	469215850	19110	19110	19110	19110	0
77	20241204	192300	469215850	19110	19110	19110	19110	0
78	20241204	192200	469215850	19110	19110	19110	19110	0
79	20241204	192100	469215850	19110	19110	19110	19110	0
80	20241204	192000	469215850	19110	19110	19110	19110	0
81	20241204	191900	469215850	19110	19110	19110	19110	0
82	20241204	191800	469215850	19110	19110	19110	19110	0
83	20241204	191700	469215850	19110	19110	19110	19110	0
84	20241204	191600	469215850	19110	19110	19110	19110	0
85	20241204	191500	469215850	19110	19110	19110	19110	0
86	20241204	191400	469215850	19110	19110	19110	19110	0
87	20241204	191300	469215850	19110	19110	19110	19110	0
88	20241204	191200	469215850	19110	19110	19110	19110	0
89	20241204	191100	469215850	19110	19110	19110	19110	0
90	20241204	191000	469215850	19110	19110	19110	19110	0
91	20241204	190900	469215850	19110	19110	19110	19110	0
92	20241204	190800	469215850	19110	19110	19110	19110	371
93	20241204	190700	469215850	19110	19110	19110	19110	0
94	20241204	190600	469215850	19110	19110	19110	19110	0
95	20241204	190500	469215850	19110	19110	19110	19110	0
96	20241204	190400	469215850	19110	19110	19110	19110	0
97	20241204	190300	469215850	19110	19110	19110	19110	0
98	20241204	190200	469215850	19110	19110	19110	19110	0
99	20241204	190100	469215850	19110	19110	19110	19110	0
100	20241204	190000	469215850	19110	19110	19110	19110	0
101	20241204	185900	469215850	19110	19110	19110	19110	0
102	20241204	185800	469215850	19110	19110	19110	19110	0
103	20241204	185700	469215850	19110	19110	19110	19110	0
104	20241204	185600	469215850	19110	19110	19110	19110	0
105	20241204	185500	469215850	19110	19110	19110	19110	0
106	20241204	185400	469215850	19110	19110	19110	19110	0
107	20241204	185300	469215850	19110	19110	19110	19110	0
108	20241204	185200	469215850	19110	19110	19110	19110	0
109	20241204	185100	469215850	19110	19110	19110	19110	0
110	20241204	185000	469215850	19110	19110	19110	19110	0
111	20241204	184900	469215850	19110	19110	19110	19110	0
112	20241204	184800	469215850	19110	19110	19110	19110	0
113	20241204	184700	469215850	19110	19110	19110	19110	0
114	20241204	184600	469215850	19110	19110	19110	19110	0
115	20241204	184500	469215850	19110	19110	19110	19110	0
116	20241204	184400	469215850	19110	19110	19110	19110	0
117	20241204	184300	469215850	19110	19110	19110	19110	0
118	20241204	184200	469215850	19110	19110	19110	19110	0
119	20241204	184100	469215850	19110	19110	19110	19110	0
120	20241204	184000	469215850	19110	19110	19110	19110	0
121	20241204	183900	469215850	19110	19110	19110	19110	0
122	20241204	183800	469215850	19110	19110	19110	19110	371
123	20241204	183700	469215850	19110	19110	19110	19110	0
124	20241204	183600	469215850	19110	19110	19110	19110	0
125	20241204	183500	469215850	19110	19110	19110	19110	0
126	20241204	183400	469215850	19110	19110	19110	19110	0
127	20241204	183300	469215850	19110	19110	19110	19110	0
128	20241204	183200	469215850	19110	19110	19110	19110	0
129	20241204	183100	469215850	19110	19110	19110	19110	0
130	20241204	183000	469215850	19110	19110	19110	19110	0
131	20241204	182900	469215850	19110	19110	19110	19110	0
132	20241204	182800	469215850	19110	19110	19110	19110	0
133	20241204	182700	469215850	19110	19110	19110	19110	0
134	20241204	182600	469215850	19110	19110	19110	19110	0
135	20241204	182500	469215850	19110	19110	19110	19110	0
136	20241204	182400	469215850	19110	19110	19110	19110	0
137	20241204	182300	469215850	19110	19110	19110	19110	0
138	20241204	182200	469215850	19110	19110	19110	19110	0
139	20241204	182100	469215850	19110	19110	19110	19110	0
140	20241204	182000	469215850	19110	19110	19110	19110	0
141	20241204	181900	469215850	19110	19110	19110	19110	0
142	20241204	181800	469215850	19110	19110	19110	19110	0
143	20241204	181700	469215850	19110	19110	19110	19110	0
144	20241204	181600	469215850	19110	19110	19110	19110	0
145	20241204	181500	469215850	19110	19110	19110	19110	0
146	20241204	181400	469215850	19110	19110	19110	19110	0
147	20241204	181300	469215850	19110	19110	19110	19110	0
148	20241204	181200	469215850	19110	19110	19110	19110	0
149	20241204	181100	469215850	19110	19110	19110	19110	0
150	20241204	181000	469215850	19110	19110	19110	19110	0
151	20241204	180900	469215850	19110	19110	19110	19110	0
152	20241204	180800	469215850	19110	19110	19110	19110	371
153	20241204	180700	469215850	19110	19110	19110	19110	0
154	20241204	180600	469215850	19110	19110	19110	19110	0
155	20241204	180500	469215850	19110	19110	19110	19110	0
156	20241204	180400	469215850	19110	19110	19110	19110	0
157	20241204	180300	469215850	19110	19110	19110	19110	0
158	20241204	180200	469215850	19110	19110	19110	19110	0
159	20241204	180100	469215850	19110	19110	19110	19110	0
160	20241204	180000	469215850	19110	19110	19110	19110	0
161	20241204	175900	469215850	19110	19110	19110	19110	0
162	20241204	175800	469215850	19110	19110	19110	19110	0
163	20241204	175700	469215850	19110	19110	19110	19110	0
164	20241204	175600	469215850	19110	19110	19110	19110	0
165	20241204	175500	469215850	19110	19110	19110	19110	0
166	20241204	175400	469215850	19110	19110	19110	19110	0
167	20241204	175300	469215850	19110	19110	19110	19110	0
168	20241204	175200	469215850	19110	19110	19110	19110	0
169	20241204	175100	469215850	19110	19110	19110	19110	0
170	20241204	175000	469215850	19110	19110	19110	19110	0
171	20241204	174900	469215850	19110	19110	19110	19110	0
172	20241204	174800	469215850	19110	19110	19110	19110	0
173	20241204	174700	469215850	19110	19110	19110	19110	0
174	20241204	174600	469215850	19110	19110	19110	19110	0
175	20241204	174500	469215850	19110	19110	19110	19110	0
176	20241204	174400	469215850	19110	19110	19110	19110	0
177	20241204	174300	469215850	19110	19110	19110	19110	0
178	20241204	174200	469215850	19110	19110	19110	19110	0
179	20241204	174100	469215850	19110	19110	19110	19110	0
180	20241204	174000	469215850	19110	19110	19110	19110	0
181	20241204	173900	469215850	19110	19110	19110	19110	0
182	20241204	173800	469215850	19110	19110	19110	19110	371
183	20241204	173700	469215850	19110	19110	19110	19110	0
184	20241204	173600	469215850	19110	19110	19110	19110	0
185	20241204	173500	469215850	19110	19110	19110	19110	0
186	20241204	173400	469215850	19110	19110	19110	19110	0
187	20241204	173300	469215850	19110	19110	19110	19110	0
188	20241204	173200	469215850	19110	19110	19110	19110	0
189	20241204	173100	469215850	19110	19110	19110	19110	0
190	20241204	173000	469215850	19110	19110	19110	19110	0
191	20241204	172900	469215850	19110	19110	19110	19110	0
192	20241204	172800	469215850	19110	19110	19110	19110	0
193	20241204	172700	469215850	19110	19110	19110	19110	0
194	20241204	172600	469215850	19110	19110	19110	19110	0
195	20241204	172500	469215850	19110	19110	19110	19110	0
196	20241204	172400	469215850	19110	19110	19110	19110	0
197	20241204	172300	469215850	19110	19110	19110	19110	0
198	20241204	172200	469215850	19110	19110	19110	19110	0
199	20241204	172100	469215850	19110	19110	19110	19110	0
200	20241204	172000	469215850	19110	19110	19110	19110	0
201	20241204	171900	469215850	19110	19110	19110	19110	0
202	20241204	171800	469215850	19110	19110	19110	19110	0
203	20241204	171700	469215850	19110	19110	19110	19110	0
204	20241204	171600	469215850	19110	19110	19110	19110	0
205	20241204	171500	469215850	19110	19110	19110	19110	0
206	20241204	171400	469215850	19110	19110	19110	19110	0
207	20241204	171300	469215850	19110	19110	19110	19110	0
208	20241204	171200	469215850	19110	19110	19110	19110	0
209	20241204	171100	469215850	19110	19110	19110	19110	0
210	20241204	171000	469215850	19110	19110	19110	19110	0
211	20241204	170900	469215850	19110	19110	19110	19110	0
212	20241204	170800	469215850	19110	19110	19110	19110	371
213	20241204	170700	469215850	19110	19110	19110	19110	0
214	20241204	170600	469215850	19110	19110	19110	19110	0
215	20241204	170500	469215850	19110	19110	19110	19110	0
216	20241204	170400	469215850	19110	19110	19110	19110	0
217	20241204	170300	469215850	19110	19110	19110	19110	0
218	20241204	170200	469215850	19110	19110	19110	19110	0
219	20241204	170100	469215850	19110	19110	19110	19110	0
220	20241204	170000	469215850	19110	19110	19110	19110	0
221	20241204	165900	469215850	19110	19110	19110	19110	0
222	20241204	165800	469215850	19110	19110	19110	19110	0
223	20241204	165700	469215850	19110	19110	19110	19110	0
224	20241204	165600	469215850	19110	19110	19110	19110	0
225	20241204	165500	469215850	19110	19110	19110	19110	0
226	20241204	165400	469215850	19110	19110	19110	19110	0
227	20241204	165300	469215850	19110	19110	19110	19110	0
228	20241204	165200	469215850	19110	19110	19110	19110	0
229	20241204	165100	469215850	19110	19110	19110	19110	0
230	20241204	165000	469215850	19110	19110	19110	19110	0
231	20241204	164900	469215850	19110	19110	19110	19110	0
232	20241204	164800	469215850	19110	19110	19110	19110	0
233	20241204	164700	469215850	19110	19110	19110	19110	0
234	20241204	164600	469215850	19110	19110	19110	19110	0
235	20241204	164500	469215850	19110	19110	19110	19110	0
236	20241204	164400	469215850	19110	19110	19110	19110	0
237	20241204	164300	469215850	19110	19110	19110	19110	0
238	20241204	164200	469215850	19110	19110	19110	19110	0
239	20241204	164100	469215850	19110	19110	19110	19110	0
240	20241204	164000	469215850	19110	19110	19110	19110	0
241	20241204	163900	469215850	19110	19110	19110	19110	0
242	20241204	163800	469215850	19110	19110	19110	19110	371
243	20241204	163700	469215850	19110	19110	19110	19110	0
244	20241204	163600	469215850	19110	19110	19110	19110	0
245	20241204	163500	469215850	19110	19110	19110	19110	0
246	20241204	163400	469215850	19110	19110	19110	19110	0
247	20241204	163300	469215850	19110	19110	19110	19110	0
248	20241204	163200	469215850	19110	19110	19110	19110	0
249	20241204	163100	469215850	19110	19110	19110	19110	0
250	20241204	163000	469215850	19110	19110	19110	19110	0
251	20241204	162900	469215850	19110	19110	19110	19110	0
252	20241204	162800	469215850	19110	19110	19110	19110	0
253	20241204	162700	469215850	19110	19110	19110	19110	0
254	20241204	162600	469215850	19110	19110	19110	19110	0
255	20241204	162500	469215850	19110	19110	19110	19110	0
256	20241204	162400	469215850	19110	19110	19110	19110	0
257	20241204	162300	469215850	19110	19110	19110	19110	0
258	20241204	162200	469215850	19110	19110	19110	19110	0
259	20241204	162100	469215850	19110	19110	19110	19110	0
260	20241204	162000	469215850	19110	19110	19110	19110	0
261	20241204	161900	469215850	19110	19110	19110	19110	0
262	20241204	161800	469215850	19110	19110	19110	19110	0
263	20241204	161700	469215850	19110	19110	19110	19110	0
264	20241204	161600	469215850	19110	19110	19110	19110	0
265	20241204	161500	469215850	19110	19110	19110	19110	0
266	20241204	161400	469215850	19110	19110	19110	19110	0
267	20241204	161300	469215850	19110	19110	19110	19110	0
268	20241204	161200	469215850	19110	19110	19110	19110	0
269	20241204	161100	469215850	19110	19110	19110	19110	0
270	20241204	161000	469215850	19110	19110	19110	19110	0
271	20241204	160900	469215850	19110	19110	19110	19110	0
272	20241204	160800	469215850	19110	19110	19110	19110	371
273	20241204	160700	469215850	19110	19110	19110	19110	0
274	20241204	160600	469215850	19110	19110	19110	19110	0
275	20241204	160500	469215850	19110	19110	19110	19110	0
276	20241204	160400	469215850	19110	19110	19110	19110	0
277	20241204	160300	469215850	19110	19110	19110	19110	0
278	20241204	160200	469215850	19110	19110	19110	19110	0
279	20241204	160100	469215850	19110	19110	19110	19110	0
280	20241204	160000	469215850	19110	19110	19110	19110	0
281	20241204	155900	469215850	19110	19110	19110	19110	0
282	20241204	155800	469215850	19110	19110	19110	19110	0
283	20241204	155700	469215850	19110	19110	19110	19110	0
284	20241204	155600	469215850	19110	19110	19110	19110	0
285	20241204	155500	469215850	19110	19110	19110	19110	0
286	20241204	155400	469215850	19110	19110	19110	19110	0
287	20241204	155300	469215850	19110	19110	19110	19110	0
288	20241204	155200	469215850	19110	19110	19110	19110	0
289	20241204	155100	469215850	19110	19110	19110	19110	0
290	20241204	155000	469215850	19110	19110	19110	19110	0
291	20241204	154900	469215850	19110	19110	19110	19110	0
292	20241204	154800	469215850	19110	19110	19110	19110	0
293	20241204	154700	469215850	19110	19110	19110	19110	0
294	20241204	154600	469215850	19110	19110	19110	19110	0
295	20241204	154500	469215850	19110	19110	19110	19110	0
296	20241204	154400	469215850	19110	19110	19110	19110	0
297	20241204	154300	469215850	19110	19110	19110	19110	0
298	20241204	154200	469215850	19110	19110	19110	19110	0
299	20241204	154100	469215850	19110	19110	19110	19110	0
300	20241204	154000	469215850	19110	19110	19110	19110	0
301	20241204	153900	469215850	19110	19110	19110	19110	0
302	20241204	153800	469215850	19110	19110	19110	19110	371
303	20241204	153700	469215850	19110	19110	19110	19110	0
304	20241204	153600	469215850	19110	19110	19110	19110	0
305	20241204	153500	469215850	19110	19110	19110	19110	0
306	20241204	153400	469215850	19110	19110	19110	19110	0
307	20241204	153300	469215850	19110	19110	19110	19110	0
308	20241204	153200	469215850	19110	19110	19110	19110	0
309	20241204	153100	469215850	19110	19110	19110	19110	0
310	20241204	153000	469215850	19110	19110	19110	19110	371
311	20241204	152900	462126040	19090	19090	19090	19090	0
312	20241204	152800	462126040	19090	19090	19090	19090	0
313	20241204	152700	462126040	19090	19090	19090	19090	0
314	20241204	152600	462126040	19090	19090	19090	19090	0
315	20241204	152500	462126040	19090	19090	19090	19090	0
316	20241204	152400	462126040	19090	19090	19090	19090	0
317	20241204	152300	462126040	19090	19090	19090	19090	0
318	20241204	152200	462126040	19090	19090	19090	19090	0
319	20241204	152100	462126040	19090	19090	19090	19090	0
320	20241204	152000	462126040	19090	19090	19090	19090	0
321	20241204	151900	462126040	19090	19090	19090	19090	25
322	20241204	151800	461648790	19090	19120	19120	19090	14
323	20241204	151700	461381380	19120	19120	19120	19120	21
324	20241204	151600	460979860	19080	19080	19080	19080	0
325	20241204	151500	460979860	19080	19080	19080	19080	0
326	20241204	151400	460979860	19080	19080	19080	19080	0
327	20241204	151300	460979860	19080	19080	19080	19080	0
328	20241204	151200	460979860	19080	19080	19080	19080	0
329	20241204	151100	460979860	19080	19080	19080	19080	0
330	20241204	151000	460979860	19080	19090	19100	19080	494
331	20241204	150900	451550450	19090	19090	19090	19090	0
332	20241204	150800	451550450	19090	19090	19090	19090	0
333	20241204	150700	451550450	19090	19110	19110	19090	52
334	20241204	150600	450557710	19110	19110	19110	19110	0
335	20241204	150500	450557710	19110	19110	19110	19110	444
336	20241204	150400	442072870	19110	19110	19110	19110	0
337	20241204	150300	442072870	19110	19110	19110	19110	0
338	20241204	150200	442072870	19110	19110	19110	19110	0
339	20241204	150100	442072870	19110	19100	19110	19100	221
340	20241204	150000	437849690	19090	19100	19100	19090	187
341	20241204	145900	434278760	19100	19100	19100	19100	455
342	20241204	145800	425588260	19110	19110	19110	19110	35
343	20241204	145700	424919410	19110	19110	19110	19110	0
344	20241204	145600	424919410	19110	19110	19110	19110	43
345	20241204	145500	424097680	19110	19110	19110	19110	0
346	20241204	145400	424097680	19110	19110	19110	19110	0
347	20241204	145300	424097680	19110	19120	19120	19110	45
348	20241204	145200	423237720	19120	19120	19120	19120	4
349	20241204	145100	423161240	19110	19110	19110	19110	0
350	20241204	145000	423161240	19110	19110	19110	19110	2
351	20241204	144900	423123020	19110	19120	19120	19110	319
352	20241204	144800	417026350	19120	19120	19120	19120	3
353	20241204	144700	416968990	19120	19120	19120	19120	1
354	20241204	144600	416949870	19120	19120	19120	19120	10
355	20241204	144500	416758670	19120	19120	19120	19120	55
356	20241204	144400	415707070	19120	19120	19120	19120	3
357	20241204	144300	415649710	19120	19120	19120	19120	88
358	20241204	144200	413967150	19120	19120	19120	19120	68
359	20241204	144100	412666990	19120	19130	19130	19120	46
360	20241204	144000	411787450	19120	19120	19120	19120	0
361	20241204	143900	411787450	19120	19130	19130	19120	40
362	20241204	143800	411022620	19120	19120	19120	19120	0
363	20241204	143700	411022620	19120	19120	19120	19120	0
364	20241204	143600	411022620	19120	19120	19120	19120	0
365	20241204	143500	411022620	19120	19120	19120	19120	0
366	20241204	143400	411022620	19120	19130	19130	19120	65
367	20241204	143300	409779770	19130	19130	19130	19130	0
368	20241204	143200	409779770	19130	19130	19130	19130	30
369	20241204	143100	409205870	19140	19140	19140	19140	5
370	20241204	143000	409110170	19140	19140	19140	19140	0
371	20241204	142900	409110170	19140	19140	19140	19140	0
372	20241204	142800	409110170	19140	19140	19140	19140	11
373	20241204	142700	408899630	19120	19120	19120	19120	75
374	20241204	142600	407465630	19120	19120	19120	19120	0
375	20241204	142500	407465630	19120	19120	19120	19120	0
376	20241204	142400	407465630	19120	19130	19130	19120	252
377	20241204	142300	402646860	19120	19120	19120	19120	3
378	20241204	142200	402589500	19120	19120	19120	19120	0
379	20241204	142100	402589500	19120	19120	19120	19120	0
380	20241204	142000	402589500	19120	19120	19120	19120	0
381	20241204	141900	402589500	19120	19120	19120	19120	0
382	20241204	141800	402589500	19120	19120	19120	19120	10
383	20241204	141700	402398300	19120	19130	19130	19120	97
384	20241204	141600	400543640	19130	19130	19130	19130	4
385	20241204	141500	400467120	19130	19130	19130	19130	1
386	20241204	141400	400447990	19130	19130	19130	19130	3
387	20241204	141300	400390600	19130	19130	19130	19130	31
388	20241204	141200	399797570	19130	19130	19130	19130	0
389	20241204	141100	399797570	19130	19130	19130	19130	0
390	20241204	141000	399797570	19130	19130	19130	19130	0
391	20241204	140900	399797570	19130	19130	19130	19130	0
392	20241204	140800	399797570	19130	19130	19130	19130	11
393	20241204	140700	399587140	19130	19110	19140	19110	464
394	20241204	140600	390715480	19120	19130	19130	19120	696
395	20241204	140500	377406850	19130	19130	19130	19130	95
396	20241204	140400	375589500	19140	19140	19140	19140	0
397	20241204	140300	375589500	19140	19140	19140	19140	11
398	20241204	140200	375378960	19140	19140	19140	19140	57
399	20241204	140100	374287980	19130	19130	19130	19130	58
400	20241204	140000	373178440	19140	19140	19140	19140	0
401	20241204	135900	373178440	19140	19140	19140	19140	0
402	20241204	135800	373178440	19140	19140	19140	19140	0
403	20241204	135700	373178440	19140	19140	19140	19140	3
404	20241204	135600	373121020	19130	19130	19130	19130	0
405	20241204	135500	373121020	19130	19130	19130	19130	56
406	20241204	135400	372049740	19130	19130	19130	19130	0
407	20241204	135300	372049740	19130	19130	19130	19130	0
408	20241204	135200	372049740	19130	19130	19130	19130	0
409	20241204	135100	372049740	19130	19130	19130	19130	100
410	20241204	135000	370136740	19140	19140	19140	19140	0
411	20241204	134900	370136740	19140	19140	19140	19140	0
412	20241204	134800	370136740	19140	19160	19160	19140	68
413	20241204	134700	368835200	19140	19140	19140	19140	0
414	20241204	134600	368835200	19140	19140	19140	19140	0
415	20241204	134500	368835200	19140	19140	19140	19140	0
416	20241204	134400	368835200	19140	19140	19140	19140	0
417	20241204	134300	368835200	19140	19140	19140	19140	0
418	20241204	134200	368835200	19140	19140	19140	19140	95
419	20241204	134100	367016900	19150	19150	19150	19150	0
420	20241204	134000	367016900	19150	19150	19150	19150	0
421	20241204	133900	367016900	19150	19150	19150	19150	352
422	20241204	133800	360276100	19140	19160	19160	19140	184
423	20241204	133700	356752570	19160	19160	19160	19160	0
424	20241204	133600	356752570	19160	19160	19160	19160	0
425	20241204	133500	356752570	19160	19160	19160	19160	0
426	20241204	133400	356752570	19160	19160	19160	19160	0
427	20241204	133300	356752570	19160	19160	19160	19160	0
428	20241204	133200	356752570	19160	19160	19160	19160	0
429	20241204	133100	356752570	19160	19150	19160	19150	117
430	20241204	133000	354511340	19150	19150	19150	19150	0
431	20241204	132900	354511340	19150	19150	19150	19150	0
432	20241204	132800	354511340	19150	19150	19150	19150	0
433	20241204	132700	354511340	19150	19150	19150	19150	5
434	20241204	132600	354415590	19150	19150	19150	19150	91
435	20241204	132500	352672940	19150	19150	19150	19150	56
436	20241204	132400	351600540	19160	19160	19160	19160	20
437	20241204	132300	351217340	19150	19150	19150	19150	0
438	20241204	132200	351217340	19150	19150	19150	19150	0
439	20241204	132100	351217340	19150	19150	19150	19150	57
440	20241204	132000	350125790	19160	19160	19160	19160	0
441	20241204	131900	350125790	19160	19160	19160	19160	29
442	20241204	131800	349570150	19160	19160	19160	19160	0
443	20241204	131700	349570150	19160	19160	19160	19160	0
444	20241204	131600	349570150	19160	19160	19160	19160	0
445	20241204	131500	349570150	19160	19160	19160	19160	0
446	20241204	131400	349570150	19160	19160	19160	19160	0
447	20241204	131300	349570150	19160	19160	19160	19160	0
448	20241204	131200	349570150	19160	19170	19170	19160	217
449	20241204	131100	345411750	19200	19200	19200	19200	0
450	20241204	131000	345411750	19200	19200	19200	19200	0
451	20241204	130900	345411750	19200	19200	19200	19200	50
452	20241204	130800	344451750	19210	19210	19210	19210	0
453	20241204	130700	344451750	19210	19210	19210	19210	0
454	20241204	130600	344451750	19210	19210	19210	19210	0
455	20241204	130500	344451750	19210	19210	19210	19210	0
456	20241204	130400	344451750	19210	19210	19210	19210	0
457	20241204	130300	344451750	19210	19210	19210	19210	0
458	20241204	130200	344451750	19210	19210	19210	19210	1
459	20241204	130100	344432540	19180	19180	19180	19180	0
460	20241204	130000	344432540	19180	19180	19180	19180	0
461	20241204	125900	344432540	19180	19180	19180	19180	109
462	20241204	125800	342341920	19210	19200	19210	19200	15
463	20241204	125700	342053780	19210	19210	19210	19210	0
464	20241204	125600	342053780	19210	19210	19210	19210	0
465	20241204	125500	342053780	19210	19210	19210	19210	0
466	20241204	125400	342053780	19210	19210	19210	19210	0
467	20241204	125300	342053780	19210	19210	19210	19210	0
468	20241204	125200	342053780	19210	19210	19210	19210	0
469	20241204	125100	342053780	19210	19210	19210	19210	0
470	20241204	125000	342053780	19210	19210	19210	19210	0
471	20241204	124900	342053780	19210	19210	19210	19210	0
472	20241204	124800	342053780	19210	19210	19210	19210	0
473	20241204	124700	342053780	19210	19210	19210	19210	0
474	20241204	124600	342053780	19210	19150	19210	19150	21
475	20241204	124500	341650570	19200	19150	19200	19150	101
476	20241204	124400	339711620	19140	19140	19140	19140	0
477	20241204	124300	339711620	19140	19140	19140	19140	0
478	20241204	124200	339711620	19140	19130	19140	19130	221
479	20241204	124100	335481770	19130	19130	19130	19130	11
480	20241204	124000	335271340	19130	19140	19140	19130	252
481	20241204	123900	330450470	19140	19140	19140	19140	0
482	20241204	123800	330450470	19140	19140	19140	19140	0
483	20241204	123700	330450470	19140	19140	19140	19140	8
484	20241204	123600	330297350	19130	19150	19150	19130	1070
485	20241204	123500	309820050	19170	19170	19170	19170	0
486	20241204	123400	309820050	19170	19170	19170	19170	0
487	20241204	123300	309820050	19170	19160	19170	19160	145
488	20241204	123200	307040410	19160	19160	19160	19160	80
489	20241204	123100	305507610	19150	19150	19150	19150	0
490	20241204	123000	305507610	19150	19160	19160	19150	180
491	20241204	122900	302060530	19160	19180	19180	19160	489
492	20241204	122800	292687790	19210	19210	19210	19210	0
493	20241204	122700	292687790	19210	19210	19210	19210	0
494	20241204	122600	292687790	19210	19210	19210	19210	0
495	20241204	122500	292687790	19210	19190	19210	19190	92
496	20241204	122400	290921160	19190	19190	19190	19190	0
497	20241204	122300	290921160	19190	19190	19190	19190	0
498	20241204	122200	290921160	19190	19190	19190	19190	0
499	20241204	122100	290921160	19190	19190	19190	19190	0
500	20241204	122000	290921160	19190	19190	19190	19190	0
501	20241204	121900	290921160	19190	19190	19190	19190	0
502	20241204	121800	290921160	19190	19190	19190	19190	0
503	20241204	121700	290921160	19190	19190	19190	19190	0
504	20241204	121600	290921160	19190	19190	19190	19190	0
505	20241204	121500	290921160	19190	19190	19190	19190	0
506	20241204	121400	290921160	19190	19190	19190	19190	0
507	20241204	121300	290921160	19190	19190	19190	19190	0
508	20241204	121200	290921160	19190	19190	19190	19190	0
509	20241204	121100	290921160	19190	19190	19190	19190	0
510	20241204	121000	290921160	19190	19190	19190	19190	1
511	20241204	120900	290901970	19170	19170	19170	19170	0
512	20241204	120800	290901970	19170	19160	19170	19160	180
513	20241204	120700	287451870	19160	19160	19160	19160	0
514	20241204	120600	287451870	19160	19160	19160	19160	92
515	20241204	120500	285689150	19170	19170	19170	19170	0
516	20241204	120400	285689150	19170	19170	19170	19170	52
517	20241204	120300	284692310	19190	19190	19190	19190	2
518	20241204	120200	284653930	19160	19160	19160	19160	0
519	20241204	120100	284653930	19160	19160	19160	19160	0
520	20241204	120000	284653930	19160	19160	19160	19160	0
521	20241204	115900	284653930	19160	19160	19160	19160	0
522	20241204	115800	284653930	19160	19160	19160	19160	0
523	20241204	115700	284653930	19160	19160	19160	19160	0
524	20241204	115600	284653930	19160	19160	19160	19160	0
525	20241204	115500	284653930	19160	19160	19160	19160	1
526	20241204	115400	284634770	19160	19160	19160	19160	0
527	20241204	115300	284634770	19160	19160	19160	19160	0
528	20241204	115200	284634770	19160	19160	19160	19160	0
529	20241204	115100	284634770	19160	19160	19160	19160	0
530	20241204	115000	284634770	19160	19160	19160	19160	0
531	20241204	114900	284634770	19160	19160	19160	19160	30
532	20241204	114800	284059970	19160	19160	19160	19160	0
533	20241204	114700	284059970	19160	19160	19160	19160	2
534	20241204	114600	284021650	19160	19160	19160	19160	156
535	20241204	114500	281032690	19160	19160	19160	19160	0
536	20241204	114400	281032690	19160	19160	19160	19160	0
537	20241204	114300	281032690	19160	19160	19160	19160	0
538	20241204	114200	281032690	19160	19160	19160	19160	0
539	20241204	114100	281032690	19160	19160	19160	19160	0
540	20241204	114000	281032690	19160	19160	19160	19160	0
541	20241204	113900	281032690	19160	19160	19160	19160	0
542	20241204	113800	281032690	19160	19160	19160	19160	0
543	20241204	113700	281032690	19160	19160	19160	19160	0
544	20241204	113600	281032690	19160	19160	19160	19160	14
545	20241204	113500	280764450	19150	19170	19170	19150	141
546	20241204	113400	278062970	19190	19190	19190	19190	0
547	20241204	113300	278062970	19190	19190	19190	19190	3
548	20241204	113200	278005400	19190	19190	19190	19190	0
549	20241204	113100	278005400	19190	19190	19190	19190	0
550	20241204	113000	278005400	19190	19190	19190	19190	5
551	20241204	112900	277909450	19180	19180	19180	19180	0
552	20241204	112800	277909450	19180	19180	19180	19180	76
553	20241204	112700	276451770	19190	19190	19190	19190	114
554	20241204	112600	274264110	19180	19180	19180	19180	0
555	20241204	112500	274264110	19180	19180	19180	19180	0
556	20241204	112400	274264110	19180	19180	19180	19180	0
557	20241204	112300	274264110	19180	19180	19180	19180	0
558	20241204	112200	274264110	19180	19180	19180	19180	0
559	20241204	112100	274264110	19180	19170	19180	19170	225
560	20241204	112000	269948720	19160	19160	19160	19160	0
561	20241204	111900	269948720	19160	19170	19170	19160	31
562	20241204	111800	269354750	19160	19170	19170	19160	195
563	20241204	111700	265618410	19170	19170	19170	19170	0
564	20241204	111600	265618410	19170	19170	19170	19160	338
565	20241204	111500	259139150	19180	19190	19190	19180	14
566	20241204	111400	258870570	19210	19190	19230	19190	230
567	20241204	111300	254452450	19190	19190	19190	19180	24
568	20241204	111200	253992030	19190	19190	19230	19190	41
569	20241204	111100	253204440	19230	19190	19230	19190	31
570	20241204	111000	252608750	19190	19190	19190	19190	3
571	20241204	110900	252551180	19200	19190	19200	19190	5
572	20241204	110800	252455210	19180	19180	19180	19180	0
573	20241204	110700	252455210	19180	19170	19180	19160	8
574	20241204	110600	252301870	19230	19160	19230	19160	53
575	20241204	110500	251284680	19160	19160	19160	19160	15
576	20241204	110400	250997280	19150	19170	19170	19150	317
577	20241204	110300	244923510	19170	19180	19180	19170	102
578	20241204	110200	242968010	19180	19180	19180	19180	1
579	20241204	110100	242948830	19180	19180	19180	19180	0
580	20241204	110000	242948830	19180	19180	19180	19180	0
581	20241204	105900	242948830	19180	19180	19180	19180	0
582	20241204	105800	242948830	19180	19170	19180	19170	141
583	20241204	105700	240245840	19170	19190	19190	19170	129
584	20241204	105600	237772000	19190	19190	19190	19190	0
585	20241204	105500	237772000	19190	19180	19190	19180	2
586	20241204	105400	237733630	19180	19180	19180	19180	0
587	20241204	105300	237733630	19180	19190	19190	19180	50
588	20241204	105200	236774510	19190	19190	19190	19190	0
589	20241204	105100	236774510	19190	19190	19190	19190	1
590	20241204	105000	236755320	19180	19190	19190	19170	185
591	20241204	104900	233207320	19180	19180	19180	19180	0
592	20241204	104800	233207320	19180	19180	19180	19180	1
593	20241204	104700	233188140	19180	19180	19190	19180	25
594	20241204	104600	232708600	19180	19190	19190	19180	148
595	20241204	104500	229869940	19190	19200	19200	19180	11
596	20241204	104400	229658890	19200	19200	19200	19190	5
597	20241204	104300	229562900	19200	19200	19200	19200	0
598	20241204	104200	229562900	19200	19200	19200	19200	1
599	20241204	104100	229543700	19200	19200	19200	19200	1
600	20241204	104000	229524500	19190	19180	19190	19180	2
601	20241204	103900	229486130	19180	19200	19200	19180	154
602	20241204	103800	226531830	19200	19200	19200	19200	0
603	20241204	103700	226531830	19200	19200	19200	19200	0
604	20241204	103600	226531830	19200	19200	19200	19200	2
605	20241204	103500	226493430	19250	19250	19250	19250	0
606	20241204	103400	226493430	19250	19250	19250	19250	20
607	20241204	103300	226108430	19210	19200	19210	19200	120
608	20241204	103200	223803240	19190	19220	19220	19190	54
609	20241204	103100	222766440	19220	19220	19220	19220	0
610	20241204	103000	222766440	19220	19220	19220	19220	6
611	20241204	102900	222651120	19220	19220	19220	19220	0
612	20241204	102800	222651120	19220	19220	19220	19220	0
613	20241204	102700	222651120	19220	19210	19220	19200	222
614	20241204	102600	218384370	19200	19210	19220	19200	244
615	20241204	102500	213695130	19200	19220	19220	19200	69
616	20241204	102400	212369590	19220	19220	19220	19220	4
617	20241204	102300	212292710	19220	19230	19230	19220	103
618	20241204	102200	210312510	19290	19290	19290	19290	0
619	20241204	102100	210312510	19290	19290	19290	19290	0
620	20241204	102000	210312510	19290	19290	19290	19290	0
621	20241204	101900	210312510	19290	19290	19290	19290	20
622	20241204	101800	209926710	19200	19200	19200	19200	0
623	20241204	101700	209926710	19200	19200	19200	19200	0
624	20241204	101600	209926710	19200	19180	19200	19180	265
625	20241204	101500	204841530	19180	19190	19190	19170	75
626	20241204	101400	203403210	19190	19210	19210	19190	322
627	20241204	101300	197222370	19210	19210	19210	19210	2
628	20241204	101200	197183950	19200	19300	19300	19200	24
629	20241204	101100	196721950	19330	19330	19330	19330	0
630	20241204	101000	196721950	19330	19330	19330	19330	1
631	20241204	100900	196702620	19330	19330	19330	19330	0
632	20241204	100800	196702620	19330	19330	19330	19330	0
633	20241204	100700	196702620	19330	19330	19330	19330	0
634	20241204	100600	196702620	19330	19330	19330	19330	0
635	20241204	100500	196702620	19330	19330	19330	19330	0
636	20241204	100400	196702620	19330	19330	19330	19330	0
637	20241204	100300	196702620	19330	19330	19330	19330	0
638	20241204	100200	196702620	19330	19330	19330	19330	5
639	20241204	100100	196605970	19160	19160	19160	19160	0
640	20241204	100000	196605970	19160	19160	19160	19160	0
641	20241204	095900	196605970	19160	19160	19160	19160	0
642	20241204	095800	196605970	19160	19160	19170	19160	260
643	20241204	095700	191621960	19150	19150	19150	19150	1
644	20241204	095600	191602810	19150	19180	19180	19150	288
645	20241204	095500	186083570	19180	19180	19180	19180	1
646	20241204	095400	186064390	19190	19190	19240	19190	249
647	20241204	095300	181282940	19190	19240	19240	19190	26
648	20241204	095200	180783000	19190	19290	19290	19190	46
649	20241204	095100	179898260	19160	19160	19160	19160	0
650	20241204	095000	179898260	19160	19160	19160	19160	0
651	20241204	094900	179898260	19160	19160	19160	19160	0
652	20241204	094800	179898260	19160	19160	19160	19160	0
653	20241204	094700	179898260	19160	19160	19160	19160	0
654	20241204	094600	179898260	19160	19160	19160	19160	0
655	20241204	094500	179898260	19160	19160	19160	19160	0
656	20241204	094400	179898260	19160	19160	19160	19160	0
657	20241204	094300	179898260	19160	19140	19160	19140	181
658	20241204	094200	176431880	19130	19170	19170	19130	609
659	20241204	094100	164774370	19160	19170	19170	19150	362
660	20241204	094000	157840520	19170	19200	19210	19170	454
661	20241204	093900	149127870	19220	19190	19220	19190	285
662	20241204	093800	143651040	19180	19180	19180	19180	11
663	20241204	093700	143440060	19170	19300	19310	19150	1582
664	20241204	093600	112998290	19300	19380	19380	19300	813
665	20241204	093500	97277940	19380	19380	19380	19380	11
666	20241204	093400	97064760	19380	19380	19380	19380	28
667	20241204	093300	96522120	19380	19380	19380	19380	98
668	20241204	093200	94622880	19380	19420	19420	19380	802
669	20241204	093100	79063890	19430	19430	19430	19420	236
670	20241204	093000	74480160	19450	19430	19450	19430	35
671	20241204	092900	73799790	19430	19430	19430	19430	42
672	20241204	092800	72983730	19430	19430	19430	19430	0
673	20241204	092700	72983730	19430	19440	19440	19430	106
674	20241204	092600	70923700	19440	19440	19440	19440	0
675	20241204	092500	70923700	19440	19450	19450	19440	89
676	20241204	092400	69193490	19460	19460	19460	19460	0
677	20241204	092300	69193490	19460	19460	19460	19460	1
678	20241204	092200	69174030	19460	19460	19460	19460	1
679	20241204	092100	69154570	19460	19450	19470	19450	242
680	20241204	092000	64443010	19460	19450	19460	19450	10
681	20241204	091900	64248440	19450	19430	19450	19420	128
682	20241204	091800	61761510	19430	19440	19440	19420	71
683	20241204	091700	60381780	19440	19430	19490	19430	131
684	20241204	091600	57832440	19440	19530	19530	19430	423
685	20241204	091500	49589580	19540	19540	19540	19540	10
686	20241204	091400	49394180	19550	19570	19570	19550	32
687	20241204	091300	48768260	19580	19590	19590	19580	21
688	20241204	091200	48356970	19600	19600	19600	19600	12
689	20241204	091100	48121770	19500	19500	19500	19500	0
690	20241204	091000	48121770	19500	19500	19500	19500	0
691	20241204	090900	48121770	19500	19500	19500	19500	34
692	20241204	090800	47458770	19500	19500	19500	19500	3
693	20241204	090700	47400270	19500	19500	19500	19500	3
694	20241204	090600	47341770	19440	19420	19440	19420	226
695	20241204	090500	42948790	19380	19390	19400	19380	142
696	20241204	090400	40195350	19390	19380	19390	19370	934
697	20241204	090300	22093960	19380	19410	19410	19380	77
698	20241204	090200	20601610	19410	19430	19430	19390	561
699	20241204	090100	9712690	19440	19440	19440	19440	161
700	20241204	090000	6582850	19450	19500	19500	19450	338