KissMeData/089980/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	200300	735885860	19150	19150	19150	19150	611
3	20241206	200200	735885860	19150	19150	19150	19150	0
4	20241206	200100	735885860	19150	19150	19150	19150	0
5	20241206	200000	735885860	19150	19150	19150	19150	0
6	20241206	195900	735885860	19150	19150	19150	19150	0
7	20241206	195800	735885860	19150	19150	19150	19150	0
8	20241206	195700	735885860	19150	19150	19150	19150	0
9	20241206	195600	735885860	19150	19150	19150	19150	0
10	20241206	195500	735885860	19150	19150	19150	19150	0
11	20241206	195400	735885860	19150	19150	19150	19150	0
12	20241206	195300	735885860	19150	19150	19150	19150	0
13	20241206	195200	735885860	19150	19150	19150	19150	0
14	20241206	195100	735885860	19150	19150	19150	19150	0
15	20241206	195000	735885860	19150	19150	19150	19150	0
16	20241206	194900	735885860	19150	19150	19150	19150	0
17	20241206	194800	735885860	19150	19150	19150	19150	0
18	20241206	194700	735885860	19150	19150	19150	19150	0
19	20241206	194600	735885860	19150	19150	19150	19150	0
20	20241206	194500	735885860	19150	19150	19150	19150	0
21	20241206	194400	735885860	19150	19150	19150	19150	0
22	20241206	194300	735885860	19150	19150	19150	19150	0
23	20241206	194200	735885860	19150	19150	19150	19150	0
24	20241206	194100	735885860	19150	19150	19150	19150	0
25	20241206	194000	735885860	19150	19150	19150	19150	0
26	20241206	193900	735885860	19150	19150	19150	19150	0
27	20241206	193800	735885860	19150	19150	19150	19150	0
28	20241206	193700	735885860	19150	19150	19150	19150	0
29	20241206	193600	735885860	19150	19150	19150	19150	0
30	20241206	193500	735885860	19150	19150	19150	19150	0
31	20241206	193400	735885860	19150	19150	19150	19150	0
32	20241206	193300	735885860	19150	19150	19150	19150	611
33	20241206	193200	735885860	19150	19150	19150	19150	0
34	20241206	193100	735885860	19150	19150	19150	19150	0
35	20241206	193000	735885860	19150	19150	19150	19150	0
36	20241206	192900	735885860	19150	19150	19150	19150	0
37	20241206	192800	735885860	19150	19150	19150	19150	0
38	20241206	192700	735885860	19150	19150	19150	19150	0
39	20241206	192600	735885860	19150	19150	19150	19150	0
40	20241206	192500	735885860	19150	19150	19150	19150	0
41	20241206	192400	735885860	19150	19150	19150	19150	0
42	20241206	192300	735885860	19150	19150	19150	19150	0
43	20241206	192200	735885860	19150	19150	19150	19150	0
44	20241206	192100	735885860	19150	19150	19150	19150	0
45	20241206	192000	735885860	19150	19150	19150	19150	0
46	20241206	191900	735885860	19150	19150	19150	19150	0
47	20241206	191800	735885860	19150	19150	19150	19150	0
48	20241206	191700	735885860	19150	19150	19150	19150	0
49	20241206	191600	735885860	19150	19150	19150	19150	0
50	20241206	191500	735885860	19150	19150	19150	19150	0
51	20241206	191400	735885860	19150	19150	19150	19150	0
52	20241206	191300	735885860	19150	19150	19150	19150	0
53	20241206	191200	735885860	19150	19150	19150	19150	0
54	20241206	191100	735885860	19150	19150	19150	19150	0
55	20241206	191000	735885860	19150	19150	19150	19150	0
56	20241206	190900	735885860	19150	19150	19150	19150	0
57	20241206	190800	735885860	19150	19150	19150	19150	0
58	20241206	190700	735885860	19150	19150	19150	19150	0
59	20241206	190600	735885860	19150	19150	19150	19150	0
60	20241206	190500	735885860	19150	19150	19150	19150	0
61	20241206	190400	735885860	19150	19150	19150	19150	0
62	20241206	190300	735885860	19150	19150	19150	19150	611
63	20241206	190200	735885860	19150	19150	19150	19150	0
64	20241206	190100	735885860	19150	19150	19150	19150	0
65	20241206	190000	735885860	19150	19150	19150	19150	0
66	20241206	185900	735885860	19150	19150	19150	19150	0
67	20241206	185800	735885860	19150	19150	19150	19150	0
68	20241206	185700	735885860	19150	19150	19150	19150	0
69	20241206	185600	735885860	19150	19150	19150	19150	0
70	20241206	185500	735885860	19150	19150	19150	19150	0
71	20241206	185400	735885860	19150	19150	19150	19150	0
72	20241206	185300	735885860	19150	19150	19150	19150	0
73	20241206	185200	735885860	19150	19150	19150	19150	0
74	20241206	185100	735885860	19150	19150	19150	19150	0
75	20241206	185000	735885860	19150	19150	19150	19150	0
76	20241206	184900	735885860	19150	19150	19150	19150	0
77	20241206	184800	735885860	19150	19150	19150	19150	0
78	20241206	184700	735885860	19150	19150	19150	19150	0
79	20241206	184600	735885860	19150	19150	19150	19150	0
80	20241206	184500	735885860	19150	19150	19150	19150	0
81	20241206	184400	735885860	19150	19150	19150	19150	0
82	20241206	184300	735885860	19150	19150	19150	19150	0
83	20241206	184200	735885860	19150	19150	19150	19150	0
84	20241206	184100	735885860	19150	19150	19150	19150	0
85	20241206	184000	735885860	19150	19150	19150	19150	0
86	20241206	183900	735885860	19150	19150	19150	19150	0
87	20241206	183800	735885860	19150	19150	19150	19150	0
88	20241206	183700	735885860	19150	19150	19150	19150	0
89	20241206	183600	735885860	19150	19150	19150	19150	0
90	20241206	183500	735885860	19150	19150	19150	19150	0
91	20241206	183400	735885860	19150	19150	19150	19150	0
92	20241206	183300	735885860	19150	19150	19150	19150	611
93	20241206	183200	735885860	19150	19150	19150	19150	0
94	20241206	183100	735885860	19150	19150	19150	19150	0
95	20241206	183000	735885860	19150	19150	19150	19150	0
96	20241206	182900	735885860	19150	19150	19150	19150	0
97	20241206	182800	735885860	19150	19150	19150	19150	0
98	20241206	182700	735885860	19150	19150	19150	19150	0
99	20241206	182600	735885860	19150	19150	19150	19150	0
100	20241206	182500	735885860	19150	19150	19150	19150	0
101	20241206	182400	735885860	19150	19150	19150	19150	0
102	20241206	182300	735885860	19150	19150	19150	19150	0
103	20241206	182200	735885860	19150	19150	19150	19150	0
104	20241206	182100	735885860	19150	19150	19150	19150	0
105	20241206	182000	735885860	19150	19150	19150	19150	0
106	20241206	181900	735885860	19150	19150	19150	19150	0
107	20241206	181800	735885860	19150	19150	19150	19150	0
108	20241206	181700	735885860	19150	19150	19150	19150	0
109	20241206	181600	735885860	19150	19150	19150	19150	0
110	20241206	181500	735885860	19150	19150	19150	19150	0
111	20241206	181400	735885860	19150	19150	19150	19150	0
112	20241206	181300	735885860	19150	19150	19150	19150	0
113	20241206	181200	735885860	19150	19150	19150	19150	0
114	20241206	181100	735885860	19150	19150	19150	19150	0
115	20241206	181000	735885860	19150	19150	19150	19150	0
116	20241206	180900	735885860	19150	19150	19150	19150	0
117	20241206	180800	735885860	19150	19150	19150	19150	0
118	20241206	180700	735885860	19150	19150	19150	19150	0
119	20241206	180600	735885860	19150	19150	19150	19150	0
120	20241206	180500	735885860	19150	19150	19150	19150	0
121	20241206	180400	735885860	19150	19150	19150	19150	0
122	20241206	180300	735885860	19150	19150	19150	19150	611
123	20241206	180200	735885860	19150	19150	19150	19150	0
124	20241206	180100	735885860	19150	19150	19150	19150	0
125	20241206	180000	735885860	19150	19150	19150	19150	0
126	20241206	175900	735885860	19150	19150	19150	19150	0
127	20241206	175800	735885860	19150	19150	19150	19150	0
128	20241206	175700	735885860	19150	19150	19150	19150	0
129	20241206	175600	735885860	19150	19150	19150	19150	0
130	20241206	175500	735885860	19150	19150	19150	19150	0
131	20241206	175400	735885860	19150	19150	19150	19150	0
132	20241206	175300	735885860	19150	19150	19150	19150	0
133	20241206	175200	735885860	19150	19150	19150	19150	0
134	20241206	175100	735885860	19150	19150	19150	19150	0
135	20241206	175000	735885860	19150	19150	19150	19150	0
136	20241206	174900	735885860	19150	19150	19150	19150	0
137	20241206	174800	735885860	19150	19150	19150	19150	0
138	20241206	174700	735885860	19150	19150	19150	19150	0
139	20241206	174600	735885860	19150	19150	19150	19150	0
140	20241206	174500	735885860	19150	19150	19150	19150	0
141	20241206	174400	735885860	19150	19150	19150	19150	0
142	20241206	174300	735885860	19150	19150	19150	19150	0
143	20241206	174200	735885860	19150	19150	19150	19150	0
144	20241206	174100	735885860	19150	19150	19150	19150	0
145	20241206	174000	735885860	19150	19150	19150	19150	0
146	20241206	173900	735885860	19150	19150	19150	19150	0
147	20241206	173800	735885860	19150	19150	19150	19150	0
148	20241206	173700	735885860	19150	19150	19150	19150	0
149	20241206	173600	735885860	19150	19150	19150	19150	0
150	20241206	173500	735885860	19150	19150	19150	19150	0
151	20241206	173400	735885860	19150	19150	19150	19150	0
152	20241206	173300	735885860	19150	19150	19150	19150	611
153	20241206	173200	735885860	19150	19150	19150	19150	0
154	20241206	173100	735885860	19150	19150	19150	19150	0
155	20241206	173000	735885860	19150	19150	19150	19150	0
156	20241206	172900	735885860	19150	19150	19150	19150	0
157	20241206	172800	735885860	19150	19150	19150	19150	0
158	20241206	172700	735885860	19150	19150	19150	19150	0
159	20241206	172600	735885860	19150	19150	19150	19150	0
160	20241206	172500	735885860	19150	19150	19150	19150	0
161	20241206	172400	735885860	19150	19150	19150	19150	0
162	20241206	172300	735885860	19150	19150	19150	19150	0
163	20241206	172200	735885860	19150	19150	19150	19150	0
164	20241206	172100	735885860	19150	19150	19150	19150	0
165	20241206	172000	735885860	19150	19150	19150	19150	0
166	20241206	171900	735885860	19150	19150	19150	19150	0
167	20241206	171800	735885860	19150	19150	19150	19150	0
168	20241206	171700	735885860	19150	19150	19150	19150	0
169	20241206	171600	735885860	19150	19150	19150	19150	0
170	20241206	171500	735885860	19150	19150	19150	19150	0
171	20241206	171400	735885860	19150	19150	19150	19150	0
172	20241206	171300	735885860	19150	19150	19150	19150	0
173	20241206	171200	735885860	19150	19150	19150	19150	0
174	20241206	171100	735885860	19150	19150	19150	19150	0
175	20241206	171000	735885860	19150	19150	19150	19150	0
176	20241206	170900	735885860	19150	19150	19150	19150	0
177	20241206	170800	735885860	19150	19150	19150	19150	0
178	20241206	170700	735885860	19150	19150	19150	19150	0
179	20241206	170600	735885860	19150	19150	19150	19150	0
180	20241206	170500	735885860	19150	19150	19150	19150	0
181	20241206	170400	735885860	19150	19150	19150	19150	0
182	20241206	170300	735885860	19150	19150	19150	19150	611
183	20241206	170200	735885860	19150	19150	19150	19150	0
184	20241206	170100	735885860	19150	19150	19150	19150	0
185	20241206	170000	735885860	19150	19150	19150	19150	0
186	20241206	165900	735885860	19150	19150	19150	19150	0
187	20241206	165800	735885860	19150	19150	19150	19150	0
188	20241206	165700	735885860	19150	19150	19150	19150	0
189	20241206	165600	735885860	19150	19150	19150	19150	0
190	20241206	165500	735885860	19150	19150	19150	19150	0
191	20241206	165400	735885860	19150	19150	19150	19150	0
192	20241206	165300	735885860	19150	19150	19150	19150	0
193	20241206	165200	735885860	19150	19150	19150	19150	0
194	20241206	165100	735885860	19150	19150	19150	19150	0
195	20241206	165000	735885860	19150	19150	19150	19150	0
196	20241206	164900	735885860	19150	19150	19150	19150	0
197	20241206	164800	735885860	19150	19150	19150	19150	0
198	20241206	164700	735885860	19150	19150	19150	19150	0
199	20241206	164600	735885860	19150	19150	19150	19150	0
200	20241206	164500	735885860	19150	19150	19150	19150	0
201	20241206	164400	735885860	19150	19150	19150	19150	0
202	20241206	164300	735885860	19150	19150	19150	19150	0
203	20241206	164200	735885860	19150	19150	19150	19150	0
204	20241206	164100	735885860	19150	19150	19150	19150	0
205	20241206	164000	735885860	19150	19150	19150	19150	0
206	20241206	163900	735885860	19150	19150	19150	19150	0
207	20241206	163800	735885860	19150	19150	19150	19150	0
208	20241206	163700	735885860	19150	19150	19150	19150	0
209	20241206	163600	735885860	19150	19150	19150	19150	0
210	20241206	163500	735885860	19150	19150	19150	19150	0
211	20241206	163400	735885860	19150	19150	19150	19150	0
212	20241206	163300	735885860	19150	19150	19150	19150	611
213	20241206	163200	735885860	19150	19150	19150	19150	0
214	20241206	163100	735885860	19150	19150	19150	19150	0
215	20241206	163000	735885860	19150	19150	19150	19150	0
216	20241206	162900	735885860	19150	19150	19150	19150	0
217	20241206	162800	735885860	19150	19150	19150	19150	0
218	20241206	162700	735885860	19150	19150	19150	19150	0
219	20241206	162600	735885860	19150	19150	19150	19150	0
220	20241206	162500	735885860	19150	19150	19150	19150	0
221	20241206	162400	735885860	19150	19150	19150	19150	0
222	20241206	162300	735885860	19150	19150	19150	19150	0
223	20241206	162200	735885860	19150	19150	19150	19150	0
224	20241206	162100	735885860	19150	19150	19150	19150	0
225	20241206	162000	735885860	19150	19150	19150	19150	0
226	20241206	161900	735885860	19150	19150	19150	19150	0
227	20241206	161800	735885860	19150	19150	19150	19150	0
228	20241206	161700	735885860	19150	19150	19150	19150	0
229	20241206	161600	735885860	19150	19150	19150	19150	0
230	20241206	161500	735885860	19150	19150	19150	19150	0
231	20241206	161400	735885860	19150	19150	19150	19150	0
232	20241206	161300	735885860	19150	19150	19150	19150	0
233	20241206	161200	735885860	19150	19150	19150	19150	0
234	20241206	161100	735885860	19150	19150	19150	19150	0
235	20241206	161000	735885860	19150	19150	19150	19150	0
236	20241206	160900	735885860	19150	19150	19150	19150	0
237	20241206	160800	735885860	19150	19150	19150	19150	0
238	20241206	160700	735885860	19150	19150	19150	19150	0
239	20241206	160600	735885860	19150	19150	19150	19150	0
240	20241206	160500	735885860	19150	19150	19150	19150	0
241	20241206	160400	735885860	19150	19150	19150	19150	0
242	20241206	160300	735885860	19150	19150	19150	19150	611
243	20241206	160200	735885860	19150	19150	19150	19150	0
244	20241206	160100	735885860	19150	19150	19150	19150	0
245	20241206	160000	735885860	19150	19150	19150	19150	0
246	20241206	155900	735885860	19150	19150	19150	19150	0
247	20241206	155800	735885860	19150	19150	19150	19150	0
248	20241206	155700	735885860	19150	19150	19150	19150	0
249	20241206	155600	735885860	19150	19150	19150	19150	0
250	20241206	155500	735885860	19150	19150	19150	19150	0
251	20241206	155400	735885860	19150	19150	19150	19150	0
252	20241206	155300	735885860	19150	19150	19150	19150	0
253	20241206	155200	735885860	19150	19150	19150	19150	0
254	20241206	155100	735885860	19150	19150	19150	19150	0
255	20241206	155000	735885860	19150	19150	19150	19150	0
256	20241206	154900	735885860	19150	19150	19150	19150	0
257	20241206	154800	735885860	19150	19150	19150	19150	0
258	20241206	154700	735885860	19150	19150	19150	19150	0
259	20241206	154600	735885860	19150	19150	19150	19150	0
260	20241206	154500	735885860	19150	19150	19150	19150	0
261	20241206	154400	735885860	19150	19150	19150	19150	0
262	20241206	154300	735885860	19150	19150	19150	19150	0
263	20241206	154200	735885860	19150	19150	19150	19150	0
264	20241206	154100	735885860	19150	19150	19150	19150	0
265	20241206	154000	735885860	19150	19150	19150	19150	0
266	20241206	153900	735885860	19150	19150	19150	19150	0
267	20241206	153800	735885860	19150	19150	19150	19150	0
268	20241206	153700	735885860	19150	19150	19150	19150	0
269	20241206	153600	735885860	19150	19150	19150	19150	0
270	20241206	153500	735885860	19150	19150	19150	19150	0
271	20241206	153400	735885860	19150	19150	19150	19150	0
272	20241206	153300	735885860	19150	19150	19150	19150	611
273	20241206	153200	735885860	19150	19150	19150	19150	0
274	20241206	153100	735885860	19150	19150	19150	19150	0
275	20241206	153000	735885860	19150	19150	19150	19150	611
276	20241206	152900	724185210	19190	19190	19190	19190	0
277	20241206	152800	724185210	19190	19190	19190	19190	0
278	20241206	152700	724185210	19190	19190	19190	19190	0
279	20241206	152600	724185210	19190	19190	19190	19190	0
280	20241206	152500	724185210	19190	19190	19190	19190	0
281	20241206	152400	724185210	19190	19190	19190	19190	0
282	20241206	152300	724185210	19190	19190	19190	19190	0
283	20241206	152200	724185210	19190	19190	19190	19190	0
284	20241206	152100	724185210	19190	19190	19190	19190	0
285	20241206	152000	724185210	19190	19190	19190	19190	0
286	20241206	151900	724185210	19190	19210	19320	19180	172
287	20241206	151800	720876790	19180	19210	19290	19180	91
288	20241206	151700	719126490	19300	19310	19310	19220	16
289	20241206	151600	718817690	19310	19310	19310	19310	0
290	20241206	151500	718817690	19310	19210	19310	19210	38
291	20241206	151400	718086320	19220	19200	19220	19190	88
292	20241206	151300	716396250	19210	19220	19220	19210	128
293	20241206	151200	713936120	19210	19220	19220	19210	11
294	20241206	151100	713724730	19200	19210	19210	19200	25
295	20241206	151000	713244490	19230	19270	19270	19230	158
296	20241206	150900	710205810	19260	19280	19280	19260	16
297	20241206	150800	709897450	19290	19270	19290	19270	26
298	20241206	150700	709395930	19270	19290	19310	19270	45
299	20241206	150600	708527760	19300	19300	19300	19300	8
300	20241206	150500	708373360	19270	19290	19290	19270	25
301	20241206	150400	707891420	19290	19310	19330	19290	159
302	20241206	150300	704820240	19300	19300	19300	19300	43
303	20241206	150200	703990340	19300	19300	19300	19300	25
304	20241206	150100	703507840	19290	19300	19300	19290	9
305	20241206	150000	703334150	19300	19290	19300	19270	29
306	20241206	145900	702774630	19270	19280	19280	19270	50
307	20241206	145800	701811090	19290	19250	19290	19250	79
308	20241206	145700	700288950	19260	19260	19260	19260	4
309	20241206	145600	700211910	19250	19250	19290	19250	124
310	20241206	145500	697824420	19260	19260	19260	19260	10
311	20241206	145400	697631820	19260	19250	19260	19240	131
312	20241206	145300	695109430	19230	19230	19230	19230	1
313	20241206	145200	695090200	19240	19240	19250	19240	28
314	20241206	145100	694551450	19240	19250	19250	19240	14
315	20241206	145000	694281980	19240	19230	19240	19230	34
316	20241206	144900	693627850	19220	19230	19230	19220	28
317	20241206	144800	693089660	19240	19240	19240	19240	11
318	20241206	144700	692878020	19220	19240	19240	19200	117
319	20241206	144600	690629500	19240	19260	19260	19240	97
320	20241206	144500	688762550	19250	19250	19250	19250	1
321	20241206	144400	688743300	19260	19260	19260	19260	25
322	20241206	144300	688261800	19250	19260	19260	19250	12
323	20241206	144200	688030690	19250	19250	19250	19250	26
324	20241206	144100	687530190	19230	19230	19230	19230	0
325	20241206	144000	687530190	19230	19230	19230	19230	4
326	20241206	143900	687453270	19230	19240	19240	19230	36
327	20241206	143800	686760710	19240	19230	19240	19230	8
328	20241206	143700	686606800	19240	19240	19240	19240	2
329	20241206	143600	686568320	19240	19240	19240	19240	26
330	20241206	143500	686068080	19230	19230	19230	19230	1
331	20241206	143400	686048850	19240	19240	19240	19230	30
332	20241206	143300	685471670	19240	19240	19240	19240	97
333	20241206	143200	683605390	19230	19230	19240	19230	26
334	20241206	143100	683105330	19230	19230	19230	19230	0
335	20241206	143000	683105330	19230	19220	19230	19220	9
336	20241206	142900	682932270	19220	19220	19230	19220	13
337	20241206	142800	682682380	19220	19220	19220	19210	101
338	20241206	142700	680741170	19220	19200	19220	19190	196
339	20241206	142600	676977850	19180	19180	19180	19180	0
340	20241206	142500	676977850	19180	19170	19180	19170	656
341	20241206	142400	664397710	19160	19160	19160	19160	1
342	20241206	142300	664378550	19140	19150	19160	19140	75
343	20241206	142200	662942280	19150	19150	19150	19150	35
344	20241206	142100	662272030	19150	19160	19160	19150	48
345	20241206	142000	661352390	19160	19140	19160	19140	68
346	20241206	141900	660050200	19150	19140	19150	19140	6
347	20241206	141800	659935310	19150	19150	19150	19150	3
348	20241206	141700	659877860	19140	19150	19150	19140	9
349	20241206	141600	659705530	19140	19140	19140	19140	1
350	20241206	141500	659686390	19150	19140	19150	19140	6
351	20241206	141400	659571520	19140	19140	19140	19140	3
352	20241206	141300	659514100	19130	19140	19140	19130	4
353	20241206	141200	659437550	19120	19110	19120	19110	2
354	20241206	141100	659399320	19110	19110	19110	19110	59
355	20241206	141000	658271830	19100	19110	19110	19100	26
356	20241206	140900	657774980	19110	19110	19110	19110	8
357	20241206	140800	657622100	19110	19110	19110	19110	11
358	20241206	140700	657411890	19120	19120	19120	19120	3
359	20241206	140600	657354530	19100	19100	19100	19100	1
360	20241206	140500	657335430	19090	19110	19110	19090	8
361	20241206	140400	657182670	19120	19120	19120	19110	12
362	20241206	140300	656953260	19120	19120	19120	19120	2
363	20241206	140200	656915020	19120	19120	19120	19120	7
364	20241206	140100	656781180	19110	19130	19130	19110	12
365	20241206	140000	656551720	19130	19130	19130	19130	0
366	20241206	135900	656551720	19130	19130	19130	19130	3
367	20241206	135800	656494330	19140	19140	19140	19140	3
368	20241206	135700	656436910	19120	19130	19130	19120	5
369	20241206	135600	656341300	19130	19130	19130	19130	6
370	20241206	135500	656226520	19120	19130	19130	19120	8
371	20241206	135400	656073550	19130	19110	19130	19110	3
372	20241206	135300	656016180	19110	19110	19110	19110	0
373	20241206	135200	656016180	19110	19110	19110	19110	1
374	20241206	135100	655997070	19120	19130	19130	19110	157
375	20241206	135000	652993790	19120	19110	19120	19100	102
376	20241206	134900	651043610	19110	19110	19110	19110	8
377	20241206	134800	650890730	19090	19090	19090	19090	0
378	20241206	134700	650890730	19090	19090	19090	19090	0
379	20241206	134600	650890730	19090	19080	19090	19080	2
380	20241206	134500	650852560	19080	19090	19090	19080	11
381	20241206	134400	650642640	19090	19100	19110	19090	11
382	20241206	134300	650432480	19100	19100	19100	19100	2
383	20241206	134200	650394280	19090	19100	19100	19090	8
384	20241206	134100	650241500	19110	19110	19110	19110	7
385	20241206	134000	650107730	19110	19120	19120	19110	11
386	20241206	133900	649897490	19200	19200	19200	19200	0
387	20241206	133800	649897490	19200	19200	19200	19200	0
388	20241206	133700	649897490	19200	19200	19200	19200	0
389	20241206	133600	649897490	19200	19080	19200	19080	206
390	20241206	133500	645948270	19070	19070	19070	19070	6
391	20241206	133400	645833850	19070	19050	19080	19050	94
392	20241206	133300	644043030	19000	19000	19000	19000	0
393	20241206	133200	644043030	19000	19000	19000	19000	0
394	20241206	133100	644043030	19000	19000	19000	19000	7
395	20241206	133000	643910030	18990	18990	18990	18990	3
396	20241206	132900	643853060	18980	18980	18980	18980	0
397	20241206	132800	643853060	18980	18980	18980	18980	262
398	20241206	132700	638880300	18980	18980	18980	18980	4
399	20241206	132600	638804380	18980	18980	18980	18980	32
400	20241206	132500	638197020	18980	18990	18990	18980	13
401	20241206	132400	637950250	18990	18990	18990	18990	3
402	20241206	132300	637893280	18990	19000	19000	18990	15
403	20241206	132200	637608350	19000	19000	19000	19000	0
404	20241206	132100	637608350	19000	19000	19000	19000	0
405	20241206	132000	637608350	19000	19000	19000	19000	3
406	20241206	131900	637551350	19000	19000	19000	19000	0
407	20241206	131800	637551350	19000	19030	19030	19000	59
408	20241206	131700	636429650	19030	19010	19030	19010	30
409	20241206	131600	635859190	19010	19010	19010	19010	0
410	20241206	131500	635859190	19010	18960	19010	18960	45
411	20241206	131400	635004230	18910	18910	18910	18910	0
412	20241206	131300	635004230	18910	18910	18910	18910	0
413	20241206	131200	635004230	18910	18910	18910	18910	4
414	20241206	131100	634928590	18910	18910	18910	18910	166
415	20241206	131000	631789530	18910	18910	18910	18890	57
416	20241206	130900	630711730	18930	18910	18930	18910	200
417	20241206	130800	626926050	18910	18910	18910	18910	11
418	20241206	130700	626718040	18910	18910	18910	18910	14
419	20241206	130600	626453300	18910	18910	18910	18910	0
420	20241206	130500	626453300	18910	18890	18910	18890	10
421	20241206	130400	626264340	18880	18880	18880	18880	3
422	20241206	130300	626207700	18890	18890	18890	18890	3
423	20241206	130200	626151030	18900	18900	18900	18900	8
424	20241206	130100	625999830	18900	18900	18900	18900	0
425	20241206	130000	625999830	18900	18930	18930	18900	277
426	20241206	125900	620761890	18930	18930	18930	18930	0
427	20241206	125800	620761890	18930	18930	18930	18930	1
428	20241206	125700	620742960	18930	18920	18930	18920	36
429	20241206	125600	620061600	18920	18920	18920	18910	51
430	20241206	125500	619097080	18930	18930	18930	18930	0
431	20241206	125400	619097080	18930	18930	18930	18930	9
432	20241206	125300	618926710	18940	18940	18940	18940	0
433	20241206	125200	618926710	18940	18950	18950	18940	146
434	20241206	125100	616161400	18960	18970	18970	18960	10
435	20241206	125000	615971730	18970	18970	18970	18970	0
436	20241206	124900	615971730	18970	18970	18970	18970	94
437	20241206	124800	614188550	18950	18950	18950	18950	0
438	20241206	124700	614188550	18950	18950	18950	18950	4
439	20241206	124600	614112750	19000	19010	19010	18940	426
440	20241206	124500	606025150	19000	19020	19020	19000	56
441	20241206	124400	604960970	19030	19030	19030	19030	3
442	20241206	124300	604903880	19010	19010	19010	19010	0
443	20241206	124200	604903880	19010	19010	19010	19010	7
444	20241206	124100	604770810	19010	19060	19060	19010	44
445	20241206	124000	603934060	19070	19080	19080	19070	179
446	20241206	123900	600518750	19090	19080	19090	19080	25
447	20241206	123800	600041640	19070	19060	19070	19060	45
448	20241206	123700	599183920	19060	19070	19070	19060	10
449	20241206	123600	598993290	19060	19050	19060	19050	2
450	20241206	123500	598955180	19040	19060	19060	19030	59
451	20241206	123400	597831420	19050	19060	19060	19050	17
452	20241206	123300	597507500	19060	19060	19060	19060	3
453	20241206	123200	597450320	19050	19060	19060	19050	2
454	20241206	123100	597412210	19050	19040	19050	19040	7
455	20241206	123000	597278870	19040	19050	19050	19040	15
456	20241206	122900	596993180	19060	19040	19060	19040	125
457	20241206	122800	594612890	19040	19040	19040	19040	0
458	20241206	122700	594612890	19040	19030	19040	19030	14
459	20241206	122600	594346440	19020	19000	19020	19000	129
460	20241206	122500	591895400	19000	19000	19000	19000	18
461	20241206	122400	591553400	19000	19000	19000	19000	3
462	20241206	122300	591496400	18990	18990	18990	18990	4
463	20241206	122200	591420440	18990	18990	18990	18990	4
464	20241206	122100	591344480	18990	19020	19020	18990	26
465	20241206	122000	590850290	19030	19030	19030	19030	0
466	20241206	121900	590850290	19030	19030	19030	19030	0
467	20241206	121800	590850290	19030	19030	19030	19030	11
468	20241206	121700	590640960	19030	19030	19030	19030	3
469	20241206	121600	590583870	19030	19030	19030	19030	10
470	20241206	121500	590393570	19010	19010	19010	19010	1
471	20241206	121400	590374560	19010	18990	19010	18990	158
472	20241206	121300	587373600	18990	18970	18990	18970	117
473	20241206	121200	585152940	18960	18960	18960	18960	4
474	20241206	121100	585077100	18960	18960	18960	18960	7
475	20241206	121000	584944380	18960	18950	18960	18950	4
476	20241206	120900	584868550	18940	18960	18960	18940	37
477	20241206	120800	584167350	18960	18970	18970	18960	11
478	20241206	120700	583958720	18980	18980	18980	18980	0
479	20241206	120600	583958720	18980	18970	18980	18970	4
480	20241206	120500	583882810	18970	18970	18970	18970	3
481	20241206	120400	583825900	18970	18960	18970	18960	6
482	20241206	120300	583712110	18940	18970	18970	18940	20
483	20241206	120200	583333070	18980	18980	18980	18980	3
484	20241206	120100	583276130	18980	18980	18980	18980	0
485	20241206	120000	583276130	18980	18980	18980	18980	7
486	20241206	115900	583143270	18980	18980	18980	18980	4
487	20241206	115800	583067350	18980	18970	18980	18970	6
488	20241206	115700	582953500	18940	18940	18940	18940	0
489	20241206	115600	582953500	18940	18940	18940	18940	0
490	20241206	115500	582953500	18940	18950	18950	18940	111
491	20241206	115400	580851070	18980	18980	18980	18980	0
492	20241206	115300	580851070	18980	18980	18980	18980	2
493	20241206	115200	580813110	18950	18950	18950	18950	1
494	20241206	115100	580794160	18950	19030	19030	18950	169
495	20241206	115000	577583940	19040	19030	19040	19030	10
496	20241206	114900	577393590	19040	19040	19040	19040	3
497	20241206	114800	577336470	19040	19040	19040	19040	10
498	20241206	114700	577146070	19040	19040	19040	19040	4
499	20241206	114600	577069910	19050	19040	19050	19040	4
500	20241206	114500	576993720	19040	19030	19040	19030	10
501	20241206	114400	576803410	19030	19030	19030	19030	4
502	20241206	114300	576727290	19030	19020	19030	19020	4
503	20241206	114200	576651180	19000	19000	19010	19000	23
504	20241206	114100	576214160	18990	18960	18990	18960	236
505	20241206	114000	571736720	18960	18960	18960	18960	10
506	20241206	113900	571547120	18950	18940	18950	18930	8
507	20241206	113800	571395580	18930	18940	18940	18920	153
508	20241206	113700	568500680	18940	18950	18950	18940	25
509	20241206	113600	568027030	18960	18960	18960	18940	105
510	20241206	113500	566036440	18970	18990	18990	18970	77
511	20241206	113400	564575520	18980	18970	18980	18970	39
512	20241206	113300	563835660	18970	18970	18970	18970	21
513	20241206	113200	563437290	18970	18960	18970	18960	16
514	20241206	113100	563133790	18960	18930	18960	18930	20
515	20241206	113000	562755050	18930	18930	18930	18930	20
516	20241206	112900	562376450	18930	18910	18930	18910	9
517	20241206	112800	562206200	18890	18870	18890	18870	75
518	20241206	112700	560789850	18860	18850	18860	18850	355
519	20241206	112600	554097900	18850	18840	18850	18820	12
520	20241206	112500	553871960	18840	18850	18850	18840	8
521	20241206	112400	553721170	18850	18850	18850	18850	2
522	20241206	112300	553683470	18830	18830	18830	18830	2
523	20241206	112200	553645810	18800	18770	18800	18760	16
524	20241206	112100	553345270	18770	18770	18770	18770	2
525	20241206	112000	553307730	18760	18760	18770	18760	4
526	20241206	111900	553232670	18750	18750	18750	18750	8
527	20241206	111800	553082670	18740	18650	18740	18650	186
528	20241206	111700	549606670	18670	18650	18670	18640	183
529	20241206	111600	546195270	18640	18640	18640	18640	3
530	20241206	111500	546139350	18630	18630	18650	18630	185
531	20241206	111400	542689170	18620	18600	18620	18600	62
532	20241206	111300	541535850	18610	18610	18610	18610	1
533	20241206	111200	541517240	18610	18610	18620	18610	20
534	20241206	111100	541144960	18610	18610	18610	18610	10
535	20241206	111000	540958860	18610	18620	18620	18610	63
536	20241206	110900	539786020	18620	18630	18630	18610	20
537	20241206	110800	539413600	18660	18630	18660	18630	5
538	20241206	110700	539320390	18640	18640	18640	18630	34
539	20241206	110600	538686690	18640	18610	18640	18610	40
540	20241206	110500	537942100	18610	18620	18620	18610	49
541	20241206	110400	537030010	18620	18620	18640	18620	63
542	20241206	110300	535856930	18640	18650	18650	18640	3
543	20241206	110200	535801000	18650	18600	18660	18600	77
544	20241206	110100	534366430	18590	18430	18590	18430	272
545	20241206	110000	529315690	18530	18530	18530	18530	0
546	20241206	105900	529315690	18530	18520	18530	18520	38
547	20241206	105800	528611740	18530	18360	18530	18310	1404
548	20241206	105700	502868090	18470	18350	18470	18330	641
549	20241206	105600	491110700	18480	18420	18480	18340	652
550	20241206	105500	479136930	18420	18430	18430	18420	6
551	20241206	105400	479026360	18390	18400	18400	18390	245
552	20241206	105300	474520760	18450	18520	18520	18390	1277
553	20241206	105200	450941070	18550	18570	18570	18550	62
554	20241206	105100	449790770	18580	18600	18600	18580	2
555	20241206	105000	449753590	18570	18580	18580	18570	174
556	20241206	104900	446522210	18590	18610	18610	18590	136
557	20241206	104800	443992600	18620	18650	18650	18620	584
558	20241206	104700	433107770	18660	18660	18660	18660	0
559	20241206	104600	433107770	18660	18670	18670	18650	242
560	20241206	104500	428592930	18670	18690	18690	18670	56
561	20241206	104400	427547370	18680	18680	18680	18680	1
562	20241206	104300	427528690	18680	18670	18680	18670	29
563	20241206	104200	426987250	18670	18720	18720	18670	1670
564	20241206	104100	395779670	18730	18730	18730	18730	5
565	20241206	104000	395686020	18740	18740	18740	18740	1
566	20241206	103900	395667280	18740	18780	18810	18740	126
567	20241206	103800	393302680	18770	18800	18800	18770	41
568	20241206	103700	392532690	18800	18800	18800	18800	17
569	20241206	103600	392213090	18790	18780	18790	18780	8
570	20241206	103500	392062780	18780	18770	18780	18770	7
571	20241206	103400	391931350	18760	18760	18770	18760	8
572	20241206	103300	391781230	18760	18740	18760	18740	11
573	20241206	103200	391575030	18740	18740	18740	18740	7
574	20241206	103100	391443850	18740	18730	18790	18730	7
575	20241206	103000	391312660	18730	18730	18750	18730	183
576	20241206	102900	387881630	18720	18710	18730	18710	268
577	20241206	102800	382864760	18710	18710	18720	18710	157
578	20241206	102700	379927270	18710	18710	18710	18710	32
579	20241206	102600	379328550	18710	18710	18710	18710	20
580	20241206	102500	378954350	18710	18710	18710	18710	102
581	20241206	102400	377045930	18710	18750	18750	18710	429
582	20241206	102300	369002220	18770	18750	18770	18750	2
583	20241206	102200	368964700	18730	18710	18730	18680	1187
584	20241206	102100	346777440	18720	18710	18720	18710	78
585	20241206	102000	345317870	18700	18700	18700	18700	192
586	20241206	101900	341727470	18710	18700	18710	18690	234
587	20241206	101800	337351920	18700	18790	18790	18700	350
588	20241206	101700	330792340	18800	18850	18850	18800	623
589	20241206	101600	319073710	18850	18860	18860	18850	286
590	20241206	101500	313682400	18870	18880	18880	18870	10
591	20241206	101400	313493650	18890	18890	18890	18890	10
592	20241206	101300	313304750	18890	18890	18890	18890	86
593	20241206	101200	311680210	18890	18900	18900	18890	78
594	20241206	101100	310206490	18910	18910	18910	18910	2
595	20241206	101000	310168670	18900	18900	18900	18900	35
596	20241206	100900	309507170	18900	18900	18900	18900	76
597	20241206	100800	308070770	18900	18900	18900	18900	96
598	20241206	100700	306256370	18890	18910	18910	18890	198
599	20241206	100600	302513050	18910	18890	18910	18890	162
600	20241206	100500	299450510	18890	18880	18890	18880	230
601	20241206	100400	295105820	18880	18880	18900	18880	174
602	20241206	100300	291818140	18880	18880	18880	18880	260
603	20241206	100200	286909340	18870	18920	18920	18830	1669
604	20241206	100100	255409830	18920	18920	18930	18920	54
605	20241206	100000	254387820	18930	18930	18930	18930	26
606	20241206	095900	253895640	18930	18920	18930	18920	141
607	20241206	095800	251226920	18930	18930	18930	18930	30
608	20241206	095700	250659020	18920	18920	18920	18920	1
609	20241206	095600	250640100	18920	18930	18930	18910	163
610	20241206	095500	247557620	18930	18930	18930	18930	245
611	20241206	095400	242919770	18920	18920	18920	18920	10
612	20241206	095300	242730570	18920	18920	18920	18920	300
613	20241206	095200	237054570	18930	18930	18930	18930	1
614	20241206	095100	237035640	18930	18930	18930	18930	64
615	20241206	095000	235824120	18920	18930	18930	18920	567
616	20241206	094900	225092510	18950	18990	18990	18950	537
617	20241206	094800	214913870	19000	19000	19000	19000	25
618	20241206	094700	214438870	18990	19050	19050	18990	809
619	20241206	094600	199055510	19050	19070	19070	19050	27
620	20241206	094500	198540710	19050	19030	19080	19030	68
621	20241206	094400	197246220	19030	19010	19030	19010	12
622	20241206	094300	197018030	19010	18980	19070	18960	32
623	20241206	094200	196409370	18960	18930	18980	18930	8
624	20241206	094100	196257800	18930	19000	19000	18920	882
625	20241206	094000	179533860	19000	19000	19000	19000	0
626	20241206	093900	179533860	19000	19030	19040	18990	78
627	20241206	093800	178050350	19050	18980	19050	18980	267
628	20241206	093700	172971940	18990	18930	18990	18930	24
629	20241206	093600	172516420	18930	18930	18930	18920	185
630	20241206	093500	169016100	18980	18930	18980	18930	107
631	20241206	093400	166985690	18930	18930	18960	18920	167
632	20241206	093300	163822030	18910	19050	19050	18910	3485
633	20241206	093200	97600520	19050	19070	19070	19050	107
634	20241206	093100	95561760	19080	19080	19080	19080	2
635	20241206	093000	95523600	19070	19070	19070	19070	0
636	20241206	092900	95523600	19070	19070	19120	19060	124
637	20241206	092800	93158270	19070	19070	19090	19050	530
638	20241206	092700	83050800	19080	19090	19090	19080	32
639	20241206	092600	82440230	19090	19090	19090	19090	9
640	20241206	092500	82268420	19090	19100	19160	19090	5
641	20241206	092400	82172890	19150	19090	19150	19090	274
642	20241206	092300	76926730	19090	19090	19100	19090	11
643	20241206	092200	76716730	19090	19080	19090	19080	2
644	20241206	092100	76678560	19080	19080	19090	19080	13
645	20241206	092000	76430470	19090	19080	19090	19040	805
646	20241206	091900	61088590	19080	19120	19120	19080	752
647	20241206	091800	46721740	19120	19130	19130	19120	43
648	20241206	091700	45899220	19130	19130	19140	19130	103
649	20241206	091600	43928810	19130	19130	19130	19130	3
650	20241206	091500	43871420	19130	19130	19130	19130	5
651	20241206	091400	43775770	19130	19120	19130	19120	214
652	20241206	091300	39681960	19120	19120	19130	19120	168
653	20241206	091200	36469200	19120	19120	19120	19120	404
654	20241206	091100	28744720	19150	19250	19250	19150	1060
655	20241206	091000	8411030	19260	19330	19330	19260	241
656	20241206	090900	3759590	19340	19350	19350	19340	4
657	20241206	090800	3682210	19360	19380	19380	19360	11
658	20241206	090700	3469180	19370	19370	19370	19370	0
659	20241206	090600	3469180	19370	19370	19370	19370	4
660	20241206	090500	3391700	19380	19380	19380	19380	0
661	20241206	090400	3391700	19380	19380	19380	19380	0
662	20241206	090300	3391700	19380	19380	19380	19380	56
663	20241206	090200	2306420	19390	19390	19390	19390	10
664	20241206	090100	2112520	19380	19390	19390	19380	22
665	20241206	090000	1686060	19380	19380	19380	19380	87