KissMeData/079960/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195600	177310840	18650	18650	18650	18650	1274
3	20241205	195500	177310840	18650	18650	18650	18650	0
4	20241205	195400	177310840	18650	18650	18650	18650	0
5	20241205	195300	177310840	18650	18650	18650	18650	0
6	20241205	195200	177310840	18650	18650	18650	18650	0
7	20241205	195100	177310840	18650	18650	18650	18650	0
8	20241205	195000	177310840	18650	18650	18650	18650	0
9	20241205	194900	177310840	18650	18650	18650	18650	0
10	20241205	194800	177310840	18650	18650	18650	18650	0
11	20241205	194700	177310840	18650	18650	18650	18650	0
12	20241205	194600	177310840	18650	18650	18650	18650	0
13	20241205	194500	177310840	18650	18650	18650	18650	0
14	20241205	194400	177310840	18650	18650	18650	18650	0
15	20241205	194300	177310840	18650	18650	18650	18650	0
16	20241205	194200	177310840	18650	18650	18650	18650	0
17	20241205	194100	177310840	18650	18650	18650	18650	0
18	20241205	194000	177310840	18650	18650	18650	18650	0
19	20241205	193900	177310840	18650	18650	18650	18650	0
20	20241205	193800	177310840	18650	18650	18650	18650	0
21	20241205	193700	177310840	18650	18650	18650	18650	0
22	20241205	193600	177310840	18650	18650	18650	18650	0
23	20241205	193500	177310840	18650	18650	18650	18650	0
24	20241205	193400	177310840	18650	18650	18650	18650	0
25	20241205	193300	177310840	18650	18650	18650	18650	0
26	20241205	193200	177310840	18650	18650	18650	18650	0
27	20241205	193100	177310840	18650	18650	18650	18650	0
28	20241205	193000	177310840	18650	18650	18650	18650	0
29	20241205	192900	177310840	18650	18650	18650	18650	0
30	20241205	192800	177310840	18650	18650	18650	18650	0
31	20241205	192700	177310840	18650	18650	18650	18650	0
32	20241205	192600	177310840	18650	18650	18650	18650	1274
33	20241205	192500	177310840	18650	18650	18650	18650	0
34	20241205	192400	177310840	18650	18650	18650	18650	0
35	20241205	192300	177310840	18650	18650	18650	18650	0
36	20241205	192200	177310840	18650	18650	18650	18650	0
37	20241205	192100	177310840	18650	18650	18650	18650	0
38	20241205	192000	177310840	18650	18650	18650	18650	0
39	20241205	191900	177310840	18650	18650	18650	18650	0
40	20241205	191800	177310840	18650	18650	18650	18650	0
41	20241205	191700	177310840	18650	18650	18650	18650	0
42	20241205	191600	177310840	18650	18650	18650	18650	0
43	20241205	191500	177310840	18650	18650	18650	18650	0
44	20241205	191400	177310840	18650	18650	18650	18650	0
45	20241205	191300	177310840	18650	18650	18650	18650	0
46	20241205	191200	177310840	18650	18650	18650	18650	0
47	20241205	191100	177310840	18650	18650	18650	18650	0
48	20241205	191000	177310840	18650	18650	18650	18650	0
49	20241205	190900	177310840	18650	18650	18650	18650	0
50	20241205	190800	177310840	18650	18650	18650	18650	0
51	20241205	190700	177310840	18650	18650	18650	18650	0
52	20241205	190600	177310840	18650	18650	18650	18650	0
53	20241205	190500	177310840	18650	18650	18650	18650	0
54	20241205	190400	177310840	18650	18650	18650	18650	0
55	20241205	190300	177310840	18650	18650	18650	18650	0
56	20241205	190200	177310840	18650	18650	18650	18650	0
57	20241205	190100	177310840	18650	18650	18650	18650	0
58	20241205	190000	177310840	18650	18650	18650	18650	0
59	20241205	185900	177310840	18650	18650	18650	18650	0
60	20241205	185800	177310840	18650	18650	18650	18650	0
61	20241205	185700	177310840	18650	18650	18650	18650	0
62	20241205	185600	177310840	18650	18650	18650	18650	1274
63	20241205	185500	177310840	18650	18650	18650	18650	0
64	20241205	185400	177310840	18650	18650	18650	18650	0
65	20241205	185300	177310840	18650	18650	18650	18650	0
66	20241205	185200	177310840	18650	18650	18650	18650	0
67	20241205	185100	177310840	18650	18650	18650	18650	0
68	20241205	185000	177310840	18650	18650	18650	18650	0
69	20241205	184900	177310840	18650	18650	18650	18650	0
70	20241205	184800	177310840	18650	18650	18650	18650	0
71	20241205	184700	177310840	18650	18650	18650	18650	0
72	20241205	184600	177310840	18650	18650	18650	18650	0
73	20241205	184500	177310840	18650	18650	18650	18650	0
74	20241205	184400	177310840	18650	18650	18650	18650	0
75	20241205	184300	177310840	18650	18650	18650	18650	0
76	20241205	184200	177310840	18650	18650	18650	18650	0
77	20241205	184100	177310840	18650	18650	18650	18650	0
78	20241205	184000	177310840	18650	18650	18650	18650	0
79	20241205	183900	177310840	18650	18650	18650	18650	0
80	20241205	183800	177310840	18650	18650	18650	18650	0
81	20241205	183700	177310840	18650	18650	18650	18650	0
82	20241205	183600	177310840	18650	18650	18650	18650	0
83	20241205	183500	177310840	18650	18650	18650	18650	0
84	20241205	183400	177310840	18650	18650	18650	18650	0
85	20241205	183300	177310840	18650	18650	18650	18650	0
86	20241205	183200	177310840	18650	18650	18650	18650	0
87	20241205	183100	177310840	18650	18650	18650	18650	0
88	20241205	183000	177310840	18650	18650	18650	18650	0
89	20241205	182900	177310840	18650	18650	18650	18650	0
90	20241205	182800	177310840	18650	18650	18650	18650	0
91	20241205	182700	177310840	18650	18650	18650	18650	0
92	20241205	182600	177310840	18650	18650	18650	18650	1274
93	20241205	182500	177310840	18650	18650	18650	18650	0
94	20241205	182400	177310840	18650	18650	18650	18650	0
95	20241205	182300	177310840	18650	18650	18650	18650	0
96	20241205	182200	177310840	18650	18650	18650	18650	0
97	20241205	182100	177310840	18650	18650	18650	18650	0
98	20241205	182000	177310840	18650	18650	18650	18650	0
99	20241205	181900	177310840	18650	18650	18650	18650	0
100	20241205	181800	177310840	18650	18650	18650	18650	0
101	20241205	181700	177310840	18650	18650	18650	18650	0
102	20241205	181600	177310840	18650	18650	18650	18650	0
103	20241205	181500	177310840	18650	18650	18650	18650	0
104	20241205	181400	177310840	18650	18650	18650	18650	0
105	20241205	181300	177310840	18650	18650	18650	18650	0
106	20241205	181200	177310840	18650	18650	18650	18650	0
107	20241205	181100	177310840	18650	18650	18650	18650	0
108	20241205	181000	177310840	18650	18650	18650	18650	0
109	20241205	180900	177310840	18650	18650	18650	18650	0
110	20241205	180800	177310840	18650	18650	18650	18650	0
111	20241205	180700	177310840	18650	18650	18650	18650	0
112	20241205	180600	177310840	18650	18650	18650	18650	0
113	20241205	180500	177310840	18650	18650	18650	18650	0
114	20241205	180400	177310840	18650	18650	18650	18650	0
115	20241205	180300	177310840	18650	18650	18650	18650	0
116	20241205	180200	177310840	18650	18650	18650	18650	0
117	20241205	180100	177310840	18650	18650	18650	18650	0
118	20241205	180000	177310840	18650	18650	18650	18650	0
119	20241205	175900	177310840	18650	18650	18650	18650	0
120	20241205	175800	177310840	18650	18650	18650	18650	0
121	20241205	175700	177310840	18650	18650	18650	18650	0
122	20241205	175600	177310840	18650	18650	18650	18650	1274
123	20241205	175500	177310840	18650	18650	18650	18650	0
124	20241205	175400	177310840	18650	18650	18650	18650	0
125	20241205	175300	177310840	18650	18650	18650	18650	0
126	20241205	175200	177310840	18650	18650	18650	18650	0
127	20241205	175100	177310840	18650	18650	18650	18650	0
128	20241205	175000	177310840	18650	18650	18650	18650	0
129	20241205	174900	177310840	18650	18650	18650	18650	0
130	20241205	174800	177310840	18650	18650	18650	18650	0
131	20241205	174700	177310840	18650	18650	18650	18650	0
132	20241205	174600	177310840	18650	18650	18650	18650	0
133	20241205	174500	177310840	18650	18650	18650	18650	0
134	20241205	174400	177310840	18650	18650	18650	18650	0
135	20241205	174300	177310840	18650	18650	18650	18650	0
136	20241205	174200	177310840	18650	18650	18650	18650	0
137	20241205	174100	177310840	18650	18650	18650	18650	0
138	20241205	174000	177310840	18650	18650	18650	18650	0
139	20241205	173900	177310840	18650	18650	18650	18650	0
140	20241205	173800	177310840	18650	18650	18650	18650	0
141	20241205	173700	177310840	18650	18650	18650	18650	0
142	20241205	173600	177310840	18650	18650	18650	18650	0
143	20241205	173500	177310840	18650	18650	18650	18650	0
144	20241205	173400	177310840	18650	18650	18650	18650	0
145	20241205	173300	177310840	18650	18650	18650	18650	0
146	20241205	173200	177310840	18650	18650	18650	18650	0
147	20241205	173100	177310840	18650	18650	18650	18650	0
148	20241205	173000	177310840	18650	18650	18650	18650	0
149	20241205	172900	177310840	18650	18650	18650	18650	0
150	20241205	172800	177310840	18650	18650	18650	18650	0
151	20241205	172700	177310840	18650	18650	18650	18650	0
152	20241205	172600	177310840	18650	18650	18650	18650	1274
153	20241205	172500	177310840	18650	18650	18650	18650	0
154	20241205	172400	177310840	18650	18650	18650	18650	0
155	20241205	172300	177310840	18650	18650	18650	18650	0
156	20241205	172200	177310840	18650	18650	18650	18650	0
157	20241205	172100	177310840	18650	18650	18650	18650	0
158	20241205	172000	177310840	18650	18650	18650	18650	0
159	20241205	171900	177310840	18650	18650	18650	18650	0
160	20241205	171800	177310840	18650	18650	18650	18650	0
161	20241205	171700	177310840	18650	18650	18650	18650	0
162	20241205	171600	177310840	18650	18650	18650	18650	0
163	20241205	171500	177310840	18650	18650	18650	18650	0
164	20241205	171400	177310840	18650	18650	18650	18650	0
165	20241205	171300	177310840	18650	18650	18650	18650	0
166	20241205	171200	177310840	18650	18650	18650	18650	0
167	20241205	171100	177310840	18650	18650	18650	18650	0
168	20241205	171000	177310840	18650	18650	18650	18650	0
169	20241205	170900	177310840	18650	18650	18650	18650	0
170	20241205	170800	177310840	18650	18650	18650	18650	0
171	20241205	170700	177310840	18650	18650	18650	18650	0
172	20241205	170600	177310840	18650	18650	18650	18650	0
173	20241205	170500	177310840	18650	18650	18650	18650	0
174	20241205	170400	177310840	18650	18650	18650	18650	0
175	20241205	170300	177310840	18650	18650	18650	18650	0
176	20241205	170200	177310840	18650	18650	18650	18650	0
177	20241205	170100	177310840	18650	18650	18650	18650	0
178	20241205	170000	177310840	18650	18650	18650	18650	0
179	20241205	165900	177310840	18650	18650	18650	18650	0
180	20241205	165800	177310840	18650	18650	18650	18650	0
181	20241205	165700	177310840	18650	18650	18650	18650	0
182	20241205	165600	177310840	18650	18650	18650	18650	1274
183	20241205	165500	177310840	18650	18650	18650	18650	0
184	20241205	165400	177310840	18650	18650	18650	18650	0
185	20241205	165300	177310840	18650	18650	18650	18650	0
186	20241205	165200	177310840	18650	18650	18650	18650	0
187	20241205	165100	177310840	18650	18650	18650	18650	0
188	20241205	165000	177310840	18650	18650	18650	18650	0
189	20241205	164900	177310840	18650	18650	18650	18650	0
190	20241205	164800	177310840	18650	18650	18650	18650	0
191	20241205	164700	177310840	18650	18650	18650	18650	0
192	20241205	164600	177310840	18650	18650	18650	18650	0
193	20241205	164500	177310840	18650	18650	18650	18650	0
194	20241205	164400	177310840	18650	18650	18650	18650	0
195	20241205	164300	177310840	18650	18650	18650	18650	0
196	20241205	164200	177310840	18650	18650	18650	18650	0
197	20241205	164100	177310840	18650	18650	18650	18650	0
198	20241205	164000	177310840	18650	18650	18650	18650	0
199	20241205	163900	177310840	18650	18650	18650	18650	0
200	20241205	163800	177310840	18650	18650	18650	18650	0
201	20241205	163700	177310840	18650	18650	18650	18650	0
202	20241205	163600	177310840	18650	18650	18650	18650	0
203	20241205	163500	177310840	18650	18650	18650	18650	0
204	20241205	163400	177310840	18650	18650	18650	18650	0
205	20241205	163300	177310840	18650	18650	18650	18650	0
206	20241205	163200	177310840	18650	18650	18650	18650	0
207	20241205	163100	177310840	18650	18650	18650	18650	0
208	20241205	163000	177310840	18650	18650	18650	18650	0
209	20241205	162900	177310840	18650	18650	18650	18650	0
210	20241205	162800	177310840	18650	18650	18650	18650	0
211	20241205	162700	177310840	18650	18650	18650	18650	0
212	20241205	162600	177310840	18650	18650	18650	18650	1274
213	20241205	162500	177310840	18650	18650	18650	18650	0
214	20241205	162400	177310840	18650	18650	18650	18650	0
215	20241205	162300	177310840	18650	18650	18650	18650	0
216	20241205	162200	177310840	18650	18650	18650	18650	0
217	20241205	162100	177310840	18650	18650	18650	18650	0
218	20241205	162000	177310840	18650	18650	18650	18650	0
219	20241205	161900	177310840	18650	18650	18650	18650	0
220	20241205	161800	177310840	18650	18650	18650	18650	0
221	20241205	161700	177310840	18650	18650	18650	18650	0
222	20241205	161600	177310840	18650	18650	18650	18650	0
223	20241205	161500	177310840	18650	18650	18650	18650	0
224	20241205	161400	177310840	18650	18650	18650	18650	0
225	20241205	161300	177310840	18650	18650	18650	18650	0
226	20241205	161200	177310840	18650	18650	18650	18650	0
227	20241205	161100	177310840	18650	18650	18650	18650	0
228	20241205	161000	177310840	18650	18650	18650	18650	0
229	20241205	160900	177310840	18650	18650	18650	18650	0
230	20241205	160800	177310840	18650	18650	18650	18650	0
231	20241205	160700	177310840	18650	18650	18650	18650	0
232	20241205	160600	177310840	18650	18650	18650	18650	0
233	20241205	160500	177310840	18650	18650	18650	18650	0
234	20241205	160400	177310840	18650	18650	18650	18650	0
235	20241205	160300	177310840	18650	18650	18650	18650	0
236	20241205	160200	177310840	18650	18650	18650	18650	0
237	20241205	160100	177310840	18650	18650	18650	18650	0
238	20241205	160000	177310840	18650	18650	18650	18650	0
239	20241205	155900	177310840	18650	18650	18650	18650	0
240	20241205	155800	177310840	18650	18650	18650	18650	0
241	20241205	155700	177310840	18650	18650	18650	18650	0
242	20241205	155600	177310840	18650	18650	18650	18650	1274
243	20241205	155500	177310840	18650	18650	18650	18650	0
244	20241205	155400	177310840	18650	18650	18650	18650	0
245	20241205	155300	177310840	18650	18650	18650	18650	0
246	20241205	155200	177310840	18650	18650	18650	18650	0
247	20241205	155100	177310840	18650	18650	18650	18650	0
248	20241205	155000	177310840	18650	18650	18650	18650	0
249	20241205	154900	177310840	18650	18650	18650	18650	0
250	20241205	154800	177310840	18650	18650	18650	18650	0
251	20241205	154700	177310840	18650	18650	18650	18650	0
252	20241205	154600	177310840	18650	18650	18650	18650	0
253	20241205	154500	177310840	18650	18650	18650	18650	0
254	20241205	154400	177310840	18650	18650	18650	18650	0
255	20241205	154300	177310840	18650	18650	18650	18650	0
256	20241205	154200	177310840	18650	18650	18650	18650	0
257	20241205	154100	177310840	18650	18650	18650	18650	0
258	20241205	154000	177310840	18650	18650	18650	18650	0
259	20241205	153900	177310840	18650	18650	18650	18650	0
260	20241205	153800	177310840	18650	18650	18650	18650	0
261	20241205	153700	177310840	18650	18650	18650	18650	0
262	20241205	153600	177310840	18650	18650	18650	18650	0
263	20241205	153500	177310840	18650	18650	18650	18650	0
264	20241205	153400	177310840	18650	18650	18650	18650	0
265	20241205	153300	177310840	18650	18650	18650	18650	0
266	20241205	153200	177310840	18650	18650	18650	18650	0
267	20241205	153100	177310840	18650	18650	18650	18650	0
268	20241205	153000	177310840	18650	18650	18650	18650	1274
269	20241205	152900	153550740	18500	18500	18500	18500	0
270	20241205	152800	153550740	18500	18500	18500	18500	0
271	20241205	152700	153550740	18500	18500	18500	18500	0
272	20241205	152600	153550740	18500	18500	18500	18500	0
273	20241205	152500	153550740	18500	18500	18500	18500	0
274	20241205	152400	153550740	18500	18500	18500	18500	0
275	20241205	152300	153550740	18500	18500	18500	18500	0
276	20241205	152200	153550740	18500	18500	18500	18500	0
277	20241205	152100	153550740	18500	18500	18500	18500	0
278	20241205	152000	153550740	18500	18500	18500	18500	0
279	20241205	151900	153550740	18500	18510	18510	18500	37
280	20241205	151800	152866040	18600	18600	18600	18600	0
281	20241205	151700	152866040	18600	18600	18600	18600	0
282	20241205	151600	152866040	18600	18600	18600	18600	0
283	20241205	151500	152866040	18600	18600	18600	18600	0
284	20241205	151400	152866040	18600	18600	18600	18600	0
285	20241205	151300	152866040	18600	18590	18600	18590	14
286	20241205	151200	152605760	18570	18570	18570	18570	0
287	20241205	151100	152605760	18570	18570	18570	18570	0
288	20241205	151000	152605760	18570	18490	18570	18490	11
289	20241205	150900	152402210	18500	18500	18500	18500	32
290	20241205	150800	151810210	18490	18490	18490	18490	0
291	20241205	150700	151810210	18490	18490	18490	18490	0
292	20241205	150600	151810210	18490	18490	18490	18490	0
293	20241205	150500	151810210	18490	18490	18490	18490	0
294	20241205	150400	151810210	18490	18490	18490	18490	0
295	20241205	150300	151810210	18490	18490	18490	18490	0
296	20241205	150200	151810210	18490	18490	18490	18490	0
297	20241205	150100	151810210	18490	18490	18490	18490	0
298	20241205	150000	151810210	18490	18490	18490	18490	5
299	20241205	145900	151717760	18490	18510	18580	18490	46
300	20241205	145800	150866040	18500	18480	18500	18480	145
301	20241205	145700	148184950	18490	18500	18500	18490	208
302	20241205	145600	144337800	18500	18510	18510	18500	463
303	20241205	145500	135767680	18520	18520	18520	18520	5
304	20241205	145400	135675080	18520	18520	18520	18520	0
305	20241205	145300	135675080	18520	18520	18520	18520	1
306	20241205	145200	135656560	18520	18520	18520	18520	70
307	20241205	145100	134360160	18520	18520	18520	18520	0
308	20241205	145000	134360160	18520	18520	18520	18520	1
309	20241205	144900	134341640	18540	18540	18540	18540	0
310	20241205	144800	134341640	18540	18520	18540	18520	62
311	20241205	144700	133193200	18530	18550	18550	18530	463
312	20241205	144600	124612640	18550	18550	18550	18550	0
313	20241205	144500	124612640	18550	18550	18550	18550	1
314	20241205	144400	124594090	18550	18550	18550	18550	0
315	20241205	144300	124594090	18550	18550	18550	18550	0
316	20241205	144200	124594090	18550	18550	18550	18550	1
317	20241205	144100	124575540	18550	18550	18550	18550	0
318	20241205	144000	124575540	18550	18550	18550	18550	0
319	20241205	143900	124575540	18550	18550	18550	18550	1
320	20241205	143800	124556990	18550	18550	18550	18550	0
321	20241205	143700	124556990	18550	18550	18550	18550	0
322	20241205	143600	124556990	18550	18550	18550	18550	0
323	20241205	143500	124556990	18550	18550	18550	18550	243
324	20241205	143400	120049340	18540	18540	18540	18540	0
325	20241205	143300	120049340	18540	18540	18540	18540	0
326	20241205	143200	120049340	18540	18540	18540	18540	1
327	20241205	143100	120030800	18540	18540	18540	18540	0
328	20241205	143000	120030800	18540	18540	18540	18540	0
329	20241205	142900	120030800	18540	18540	18540	18540	1
330	20241205	142800	120012260	18540	18540	18540	18540	0
331	20241205	142700	120012260	18540	18540	18540	18540	0
332	20241205	142600	120012260	18540	18540	18540	18540	1
333	20241205	142500	119993720	18540	18540	18540	18540	0
334	20241205	142400	119993720	18540	18540	18540	18540	0
335	20241205	142300	119993720	18540	18540	18540	18540	1
336	20241205	142200	119975180	18550	18550	18550	18550	0
337	20241205	142100	119975180	18550	18550	18550	18550	65
338	20241205	142000	118769430	18550	18550	18550	18550	1
339	20241205	141900	118750880	18650	18650	18650	18650	0
340	20241205	141800	118750880	18650	18650	18650	18650	5
341	20241205	141700	118657630	18550	18550	18550	18550	1
342	20241205	141600	118639080	18550	18550	18550	18550	0
343	20241205	141500	118639080	18550	18550	18550	18550	0
344	20241205	141400	118639080	18550	18550	18550	18550	1
345	20241205	141300	118620530	18540	18540	18540	18540	0
346	20241205	141200	118620530	18540	18540	18540	18540	5
347	20241205	141100	118527830	18540	18540	18540	18540	0
348	20241205	141000	118527830	18540	18540	18540	18540	1
349	20241205	140900	118509290	18650	18650	18650	18650	0
350	20241205	140800	118509290	18650	18650	18650	18650	0
351	20241205	140700	118509290	18650	18650	18650	18650	0
352	20241205	140600	118509290	18650	18650	18650	18650	0
353	20241205	140500	118509290	18650	18650	18650	18650	0
354	20241205	140400	118509290	18650	18650	18650	18650	0
355	20241205	140300	118509290	18650	18650	18650	18650	1
356	20241205	140200	118490640	18540	18540	18540	18540	0
357	20241205	140100	118490640	18540	18640	18640	18540	51
358	20241205	140000	117543080	18640	18640	18640	18640	0
359	20241205	135900	117543080	18640	18640	18640	18640	0
360	20241205	135800	117543080	18640	18640	18640	18640	0
361	20241205	135700	117543080	18640	18640	18640	18640	0
362	20241205	135600	117543080	18640	18640	18640	18640	0
363	20241205	135500	117543080	18640	18640	18640	18640	9
364	20241205	135400	117375320	18660	18660	18660	18660	0
365	20241205	135300	117375320	18660	18660	18660	18660	0
366	20241205	135200	117375320	18660	18660	18660	18660	0
367	20241205	135100	117375320	18660	18660	18660	18660	1
368	20241205	135000	117356660	18640	18640	18640	18640	0
369	20241205	134900	117356660	18640	18640	18640	18640	0
370	20241205	134800	117356660	18640	18640	18640	18640	1
371	20241205	134700	117338020	18650	18650	18650	18650	0
372	20241205	134600	117338020	18650	18650	18650	18650	0
373	20241205	134500	117338020	18650	18650	18650	18650	0
374	20241205	134400	117338020	18650	18650	18650	18650	0
375	20241205	134300	117338020	18650	18650	18650	18650	0
376	20241205	134200	117338020	18650	18650	18650	18650	1
377	20241205	134100	117319370	18670	18670	18670	18670	0
378	20241205	134000	117319370	18670	18670	18670	18670	0
379	20241205	133900	117319370	18670	18670	18670	18670	0
380	20241205	133800	117319370	18670	18670	18670	18670	0
381	20241205	133700	117319370	18670	18670	18670	18670	0
382	20241205	133600	117319370	18670	18670	18670	18670	0
383	20241205	133500	117319370	18670	18670	18670	18670	0
384	20241205	133400	117319370	18670	18670	18670	18670	0
385	20241205	133300	117319370	18670	18670	18670	18670	0
386	20241205	133200	117319370	18670	18660	18670	18660	2
387	20241205	133100	117282040	18640	18640	18640	18640	0
388	20241205	133000	117282040	18640	18640	18640	18640	0
389	20241205	132900	117282040	18640	18640	18640	18640	0
390	20241205	132800	117282040	18640	18640	18640	18640	0
391	20241205	132700	117282040	18640	18640	18640	18640	1
392	20241205	132600	117263400	18650	18650	18650	18650	1
393	20241205	132500	117244750	18550	18660	18670	18550	16
394	20241205	132400	116946640	18560	18600	18680	18560	10
395	20241205	132300	116760050	18570	18570	18570	18570	0
396	20241205	132200	116760050	18570	18570	18570	18570	0
397	20241205	132100	116760050	18570	18570	18570	18570	0
398	20241205	132000	116760050	18570	18590	18590	18570	1869
399	20241205	131900	82015900	18590	18590	18590	18590	100
400	20241205	131800	80156900	18570	18570	18570	18570	0
401	20241205	131700	80156900	18570	18570	18570	18570	0
402	20241205	131600	80156900	18570	18570	18570	18570	0
403	20241205	131500	80156900	18570	18570	18570	18570	0
404	20241205	131400	80156900	18570	18570	18570	18570	5
405	20241205	131300	80064050	18590	18590	18590	18590	12
406	20241205	131200	79840970	18570	18640	18640	18570	787
407	20241205	131100	65206190	18650	18650	18650	18650	0
408	20241205	131000	65206190	18650	18650	18650	18650	0
409	20241205	130900	65206190	18650	18650	18650	18650	0
410	20241205	130800	65206190	18650	18650	18650	18650	0
411	20241205	130700	65206190	18650	18650	18650	18650	1
412	20241205	130600	65187540	18660	18660	18660	18660	0
413	20241205	130500	65187540	18660	18660	18660	18660	0
414	20241205	130400	65187540	18660	18660	18660	18660	0
415	20241205	130300	65187540	18660	18660	18660	18660	0
416	20241205	130200	65187540	18660	18660	18660	18660	0
417	20241205	130100	65187540	18660	18660	18660	18660	0
418	20241205	130000	65187540	18660	18660	18660	18660	2
419	20241205	125900	65150220	18660	18660	18660	18660	0
420	20241205	125800	65150220	18660	18670	18670	18660	15
421	20241205	125700	64870300	18700	18700	18700	18700	0
422	20241205	125600	64870300	18700	18700	18700	18700	0
423	20241205	125500	64870300	18700	18680	18700	18680	26
424	20241205	125400	64384400	18670	18670	18670	18670	0
425	20241205	125300	64384400	18670	18670	18670	18670	13
426	20241205	125200	64141690	18670	18670	18670	18670	0
427	20241205	125100	64141690	18670	18670	18670	18670	0
428	20241205	125000	64141690	18670	18670	18670	18670	0
429	20241205	124900	64141690	18670	18670	18670	18670	0
430	20241205	124800	64141690	18670	18670	18670	18670	0
431	20241205	124700	64141690	18670	18670	18670	18670	0
432	20241205	124600	64141690	18670	18670	18670	18670	0
433	20241205	124500	64141690	18670	18670	18670	18670	0
434	20241205	124400	64141690	18670	18670	18670	18670	0
435	20241205	124300	64141690	18670	18670	18670	18670	0
436	20241205	124200	64141690	18670	18670	18670	18670	0
437	20241205	124100	64141690	18670	18670	18670	18670	0
438	20241205	124000	64141690	18670	18670	18670	18670	0
439	20241205	123900	64141690	18670	18670	18670	18670	0
440	20241205	123800	64141690	18670	18680	18680	18670	24
441	20241205	123700	63693590	18680	18680	18680	18680	0
442	20241205	123600	63693590	18680	18680	18680	18680	0
443	20241205	123500	63693590	18680	18680	18680	18680	0
444	20241205	123400	63693590	18680	18680	18680	18680	0
445	20241205	123300	63693590	18680	18680	18680	18680	0
446	20241205	123200	63693590	18680	18680	18680	18680	0
447	20241205	123100	63693590	18680	18680	18680	18680	0
448	20241205	123000	63693590	18680	18680	18680	18680	0
449	20241205	122900	63693590	18680	18680	18680	18680	0
450	20241205	122800	63693590	18680	18680	18680	18680	16
451	20241205	122700	63394710	18680	18680	18680	18680	0
452	20241205	122600	63394710	18680	18680	18680	18680	0
453	20241205	122500	63394710	18680	18680	18680	18680	0
454	20241205	122400	63394710	18680	18680	18680	18680	0
455	20241205	122300	63394710	18680	18680	18680	18680	0
456	20241205	122200	63394710	18680	18680	18680	18680	0
457	20241205	122100	63394710	18680	18680	18680	18680	0
458	20241205	122000	63394710	18680	18680	18680	18680	0
459	20241205	121900	63394710	18680	18680	18680	18680	0
460	20241205	121800	63394710	18680	18650	18680	18650	4
461	20241205	121700	63320050	18610	18610	18610	18610	0
462	20241205	121600	63320050	18610	18610	18610	18610	0
463	20241205	121500	63320050	18610	18610	18610	18610	0
464	20241205	121400	63320050	18610	18610	18610	18610	0
465	20241205	121300	63320050	18610	18610	18610	18610	0
466	20241205	121200	63320050	18610	18610	18610	18610	0
467	20241205	121100	63320050	18610	18610	18610	18610	0
468	20241205	121000	63320050	18610	18610	18610	18610	0
469	20241205	120900	63320050	18610	18610	18610	18610	0
470	20241205	120800	63320050	18610	18610	18610	18610	0
471	20241205	120700	63320050	18610	18620	18620	18610	200
472	20241205	120600	59597790	18620	18620	18620	18620	0
473	20241205	120500	59597790	18620	18620	18620	18620	5
474	20241205	120400	59504690	18620	18620	18620	18620	0
475	20241205	120300	59504690	18620	18620	18620	18620	0
476	20241205	120200	59504690	18620	18620	18620	18620	0
477	20241205	120100	59504690	18620	18620	18620	18620	0
478	20241205	120000	59504690	18620	18620	18620	18620	0
479	20241205	115900	59504690	18620	18630	18630	18620	5
480	20241205	115800	59411550	18630	18630	18630	18630	0
481	20241205	115700	59411550	18630	18630	18630	18630	0
482	20241205	115600	59411550	18630	18650	18650	18630	30
483	20241205	115500	58852340	18750	18750	18750	18750	0
484	20241205	115400	58852340	18750	18750	18750	18750	0
485	20241205	115300	58852340	18750	18750	18750	18750	0
486	20241205	115200	58852340	18750	18750	18750	18750	0
487	20241205	115100	58852340	18750	18750	18750	18750	0
488	20241205	115000	58852340	18750	18750	18750	18750	0
489	20241205	114900	58852340	18750	18750	18750	18750	0
490	20241205	114800	58852340	18750	18750	18750	18750	0
491	20241205	114700	58852340	18750	18750	18750	18750	0
492	20241205	114600	58852340	18750	18750	18750	18750	0
493	20241205	114500	58852340	18750	18750	18750	18750	0
494	20241205	114400	58852340	18750	18750	18750	18750	0
495	20241205	114300	58852340	18750	18750	18750	18750	0
496	20241205	114200	58852340	18750	18750	18750	18750	0
497	20241205	114100	58852340	18750	18750	18750	18750	0
498	20241205	114000	58852340	18750	18750	18750	18750	0
499	20241205	113900	58852340	18750	18750	18750	18750	0
500	20241205	113800	58852340	18750	18750	18750	18750	0
501	20241205	113700	58852340	18750	18750	18750	18750	0
502	20241205	113600	58852340	18750	18750	18750	18750	79
503	20241205	113500	57371090	18750	18750	18750	18750	0
504	20241205	113400	57371090	18750	18740	18750	18740	94
505	20241205	113300	55609220	18680	18680	18680	18680	0
506	20241205	113200	55609220	18680	18680	18680	18680	0
507	20241205	113100	55609220	18680	18710	18730	18680	105
508	20241205	113000	53644270	18680	18690	18690	18680	30
509	20241205	112900	53083730	18700	18700	18700	18700	0
510	20241205	112800	53083730	18700	18700	18700	18700	0
511	20241205	112700	53083730	18700	18700	18700	18700	0
512	20241205	112600	53083730	18700	18700	18700	18700	0
513	20241205	112500	53083730	18700	18700	18700	18700	2
514	20241205	112400	53046330	18580	18590	18590	18580	30
515	20241205	112300	52488850	18720	18720	18720	18720	0
516	20241205	112200	52488850	18720	18680	18720	18680	50
517	20241205	112100	51553950	18700	18680	18700	18680	200
518	20241205	112000	47815720	18680	18680	18680	18680	0
519	20241205	111900	47815720	18680	18680	18680	18680	0
520	20241205	111800	47815720	18680	18680	18680	18680	0
521	20241205	111700	47815720	18680	18680	18680	18680	0
522	20241205	111600	47815720	18680	18680	18680	18680	0
523	20241205	111500	47815720	18680	18680	18680	18680	0
524	20241205	111400	47815720	18680	18680	18680	18680	0
525	20241205	111300	47815720	18680	18680	18680	18680	0
526	20241205	111200	47815720	18680	18680	18680	18680	1
527	20241205	111100	47797040	18610	18610	18610	18610	0
528	20241205	111000	47797040	18610	18610	18610	18610	53
529	20241205	110900	46810710	18690	18690	18690	18690	0
530	20241205	110800	46810710	18690	18690	18690	18690	0
531	20241205	110700	46810710	18690	18690	18690	18690	0
532	20241205	110600	46810710	18690	18690	18690	18690	0
533	20241205	110500	46810710	18690	18690	18690	18690	0
534	20241205	110400	46810710	18690	18690	18690	18690	0
535	20241205	110300	46810710	18690	18690	18690	18690	0
536	20241205	110200	46810710	18690	18690	18690	18690	0
537	20241205	110100	46810710	18690	18690	18690	18690	0
538	20241205	110000	46810710	18690	18690	18690	18690	0
539	20241205	105900	46810710	18690	18690	18690	18690	0
540	20241205	105800	46810710	18690	18690	18690	18690	0
541	20241205	105700	46810710	18690	18690	18690	18690	0
542	20241205	105600	46810710	18690	18690	18690	18690	0
543	20241205	105500	46810710	18690	18690	18690	18690	53
544	20241205	105400	45820140	18700	18700	18700	18700	1
545	20241205	105300	45801440	18680	18680	18680	18680	0
546	20241205	105200	45801440	18680	18680	18680	18680	0
547	20241205	105100	45801440	18680	18680	18680	18680	0
548	20241205	105000	45801440	18680	18680	18700	18680	67
549	20241205	104900	44549560	18680	18680	18680	18680	0
550	20241205	104800	44549560	18680	18680	18680	18680	0
551	20241205	104700	44549560	18680	18640	18680	18640	100
552	20241205	104600	42684320	18620	18620	18620	18620	0
553	20241205	104500	42684320	18620	18620	18620	18620	0
554	20241205	104400	42684320	18620	18620	18620	18620	0
555	20241205	104300	42684320	18620	18620	18620	18620	0
556	20241205	104200	42684320	18620	18620	18620	18620	0
557	20241205	104100	42684320	18620	18620	18620	18620	0
558	20241205	104000	42684320	18620	18620	18620	18620	0
559	20241205	103900	42684320	18620	18620	18620	18620	0
560	20241205	103800	42684320	18620	18620	18620	18620	0
561	20241205	103700	42684320	18620	18620	18620	18620	60
562	20241205	103600	41567120	18610	18610	18610	18610	0
563	20241205	103500	41567120	18610	18610	18610	18610	0
564	20241205	103400	41567120	18610	18610	18610	18610	0
565	20241205	103300	41567120	18610	18600	18610	18600	103
566	20241205	103200	39650790	18520	18520	18520	18520	0
567	20241205	103100	39650790	18520	18520	18520	18520	10
568	20241205	103000	39465590	18510	18510	18510	18510	0
569	20241205	102900	39465590	18510	18510	18510	18510	0
570	20241205	102800	39465590	18510	18510	18510	18510	0
571	20241205	102700	39465590	18510	18510	18510	18510	0
572	20241205	102600	39465590	18510	18510	18510	18510	0
573	20241205	102500	39465590	18510	18510	18510	18510	0
574	20241205	102400	39465590	18510	18510	18510	18510	0
575	20241205	102300	39465590	18510	18510	18510	18510	90
576	20241205	102200	37799690	18500	18500	18500	18500	0
577	20241205	102100	37799690	18500	18500	18500	18500	0
578	20241205	102000	37799690	18500	18500	18500	18500	5
579	20241205	101900	37707190	18610	18610	18610	18610	0
580	20241205	101800	37707190	18610	18610	18610	18610	0
581	20241205	101700	37707190	18610	18610	18610	18610	0
582	20241205	101600	37707190	18610	18610	18610	18610	0
583	20241205	101500	37707190	18610	18610	18610	18610	0
584	20241205	101400	37707190	18610	18610	18610	18610	0
585	20241205	101300	37707190	18610	18610	18610	18610	2
586	20241205	101200	37669970	18500	18610	18610	18500	36
587	20241205	101100	37003240	18580	18580	18580	18580	0
588	20241205	101000	37003240	18580	18580	18580	18580	0
589	20241205	100900	37003240	18580	18580	18580	18580	0
590	20241205	100800	37003240	18580	18570	18580	18570	48
591	20241205	100700	36111500	18570	18570	18570	18570	0
592	20241205	100600	36111500	18570	18570	18570	18570	0
593	20241205	100500	36111500	18570	18570	18570	18570	0
594	20241205	100400	36111500	18570	18570	18570	18570	200
595	20241205	100300	32397500	18550	18550	18550	18550	0
596	20241205	100200	32397500	18550	18550	18550	18550	1
597	20241205	100100	32378950	18580	18580	18580	18580	0
598	20241205	100000	32378950	18580	18580	18580	18580	3
599	20241205	095900	32323210	18580	18580	18580	18580	0
600	20241205	095800	32323210	18580	18580	18580	18580	0
601	20241205	095700	32323210	18580	18580	18580	18580	0
602	20241205	095600	32323210	18580	18580	18580	18580	0
603	20241205	095500	32323210	18580	18580	18580	18580	0
604	20241205	095400	32323210	18580	18580	18580	18580	0
605	20241205	095300	32323210	18580	18580	18580	18580	0
606	20241205	095200	32323210	18580	18580	18580	18580	0
607	20241205	095100	32323210	18580	18580	18580	18580	0
608	20241205	095000	32323210	18580	18580	18580	18580	0
609	20241205	094900	32323210	18580	18580	18580	18580	0
610	20241205	094800	32323210	18580	18580	18580	18580	0
611	20241205	094700	32323210	18580	18580	18580	18580	0
612	20241205	094600	32323210	18580	18580	18580	18580	0
613	20241205	094500	32323210	18580	18580	18580	18580	0
614	20241205	094400	32323210	18580	18580	18580	18580	0
615	20241205	094300	32323210	18580	18580	18580	18580	0
616	20241205	094200	32323210	18580	18580	18580	18580	7
617	20241205	094100	32193150	18580	18580	18580	18580	0
618	20241205	094000	32193150	18580	18580	18580	18580	0
619	20241205	093900	32193150	18580	18580	18580	18580	1
620	20241205	093800	32174570	18570	18570	18570	18570	0
621	20241205	093700	32174570	18570	18570	18570	18570	19
622	20241205	093600	31821740	18570	18570	18570	18570	0
623	20241205	093500	31821740	18570	18570	18570	18570	100
624	20241205	093400	29964740	18570	18570	18570	18570	0
625	20241205	093300	29964740	18570	18570	18570	18570	0
626	20241205	093200	29964740	18570	18570	18570	18570	0
627	20241205	093100	29964740	18570	18570	18570	18570	0
628	20241205	093000	29964740	18570	18570	18570	18570	0
629	20241205	092900	29964740	18570	18570	18570	18570	0
630	20241205	092800	29964740	18570	18570	18570	18570	0
631	20241205	092700	29964740	18570	18570	18570	18570	10
632	20241205	092600	29779040	18580	18570	18580	18570	8
633	20241205	092500	29630420	18570	18570	18570	18570	7
634	20241205	092400	29500430	18570	18570	18570	18570	0
635	20241205	092300	29500430	18570	18570	18570	18570	1
636	20241205	092200	29481860	18570	18570	18570	18570	1
637	20241205	092100	29463290	18440	18440	18440	18440	0
638	20241205	092000	29463290	18440	18470	18470	18440	25
639	20241205	091900	29001990	18470	18450	18470	18450	40
640	20241205	091800	28263590	18470	18470	18470	18470	0
641	20241205	091700	28263590	18470	18470	18470	18470	10
642	20241205	091600	28078890	18470	18450	18470	18450	8
643	20241205	091500	27931150	18550	18550	18550	18550	1
644	20241205	091400	27912600	18480	18480	18480	18480	0
645	20241205	091300	27912600	18480	18510	18510	18480	982
646	20241205	091200	9741240	18510	18540	18540	18510	174
647	20241205	091100	6518580	18550	18550	18550	18550	9
648	20241205	091000	6351630	18550	18580	18580	18550	38
649	20241205	090900	5646450	18590	18590	18590	18590	0
650	20241205	090800	5646450	18590	18590	18590	18590	10
651	20241205	090700	5460550	18590	18590	18590	18590	0
652	20241205	090600	5460550	18590	18590	18590	18590	0
653	20241205	090500	5460550	18590	18600	18600	18590	113
654	20241205	090400	3359250	18600	18610	18610	18600	22
655	20241205	090300	2949870	18610	18610	18610	18610	0
656	20241205	090200	2949870	18610	18610	18610	18610	0
657	20241205	090100	2949870	18610	18610	18610	18610	2
658	20241205	090000	2912650	18700	18570	18700	18570	156