KissMeData/140610/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202800	177964960	12370	12370	12370	12370	287
3	20241202	202700	177964960	12370	12370	12370	12370	0
4	20241202	202600	177964960	12370	12370	12370	12370	0
5	20241202	202500	177964960	12370	12370	12370	12370	0
6	20241202	202400	177964960	12370	12370	12370	12370	0
7	20241202	202300	177964960	12370	12370	12370	12370	0
8	20241202	202200	177964960	12370	12370	12370	12370	0
9	20241202	202100	177964960	12370	12370	12370	12370	0
10	20241202	202000	177964960	12370	12370	12370	12370	0
11	20241202	201900	177964960	12370	12370	12370	12370	0
12	20241202	201800	177964960	12370	12370	12370	12370	0
13	20241202	201700	177964960	12370	12370	12370	12370	0
14	20241202	201600	177964960	12370	12370	12370	12370	0
15	20241202	201500	177964960	12370	12370	12370	12370	0
16	20241202	201400	177964960	12370	12370	12370	12370	0
17	20241202	201300	177964960	12370	12370	12370	12370	0
18	20241202	201200	177964960	12370	12370	12370	12370	0
19	20241202	201100	177964960	12370	12370	12370	12370	0
20	20241202	201000	177964960	12370	12370	12370	12370	0
21	20241202	200900	177964960	12370	12370	12370	12370	0
22	20241202	200800	177964960	12370	12370	12370	12370	0
23	20241202	200700	177964960	12370	12370	12370	12370	0
24	20241202	200600	177964960	12370	12370	12370	12370	0
25	20241202	200500	177964960	12370	12370	12370	12370	0
26	20241202	200400	177964960	12370	12370	12370	12370	0
27	20241202	200300	177964960	12370	12370	12370	12370	0
28	20241202	200200	177964960	12370	12370	12370	12370	0
29	20241202	200100	177964960	12370	12370	12370	12370	0
30	20241202	200000	177964960	12370	12370	12370	12370	0
31	20241202	195900	177964960	12370	12370	12370	12370	0
32	20241202	195800	177964960	12370	12370	12370	12370	287
33	20241202	195700	177964960	12370	12370	12370	12370	0
34	20241202	195600	177964960	12370	12370	12370	12370	0
35	20241202	195500	177964960	12370	12370	12370	12370	0
36	20241202	195400	177964960	12370	12370	12370	12370	0
37	20241202	195300	177964960	12370	12370	12370	12370	0
38	20241202	195200	177964960	12370	12370	12370	12370	0
39	20241202	195100	177964960	12370	12370	12370	12370	0
40	20241202	195000	177964960	12370	12370	12370	12370	0
41	20241202	194900	177964960	12370	12370	12370	12370	0
42	20241202	194800	177964960	12370	12370	12370	12370	0
43	20241202	194700	177964960	12370	12370	12370	12370	0
44	20241202	194600	177964960	12370	12370	12370	12370	0
45	20241202	194500	177964960	12370	12370	12370	12370	0
46	20241202	194400	177964960	12370	12370	12370	12370	0
47	20241202	194300	177964960	12370	12370	12370	12370	0
48	20241202	194200	177964960	12370	12370	12370	12370	0
49	20241202	194100	177964960	12370	12370	12370	12370	0
50	20241202	194000	177964960	12370	12370	12370	12370	0
51	20241202	193900	177964960	12370	12370	12370	12370	0
52	20241202	193800	177964960	12370	12370	12370	12370	0
53	20241202	193700	177964960	12370	12370	12370	12370	0
54	20241202	193600	177964960	12370	12370	12370	12370	0
55	20241202	193500	177964960	12370	12370	12370	12370	0
56	20241202	193400	177964960	12370	12370	12370	12370	0
57	20241202	193300	177964960	12370	12370	12370	12370	0
58	20241202	193200	177964960	12370	12370	12370	12370	0
59	20241202	193100	177964960	12370	12370	12370	12370	0
60	20241202	193000	177964960	12370	12370	12370	12370	0
61	20241202	192900	177964960	12370	12370	12370	12370	0
62	20241202	192800	177964960	12370	12370	12370	12370	287
63	20241202	192700	177964960	12370	12370	12370	12370	0
64	20241202	192600	177964960	12370	12370	12370	12370	0
65	20241202	192500	177964960	12370	12370	12370	12370	0
66	20241202	192400	177964960	12370	12370	12370	12370	0
67	20241202	192300	177964960	12370	12370	12370	12370	0
68	20241202	192200	177964960	12370	12370	12370	12370	0
69	20241202	192100	177964960	12370	12370	12370	12370	0
70	20241202	192000	177964960	12370	12370	12370	12370	0
71	20241202	191900	177964960	12370	12370	12370	12370	0
72	20241202	191800	177964960	12370	12370	12370	12370	0
73	20241202	191700	177964960	12370	12370	12370	12370	0
74	20241202	191600	177964960	12370	12370	12370	12370	0
75	20241202	191500	177964960	12370	12370	12370	12370	0
76	20241202	191400	177964960	12370	12370	12370	12370	0
77	20241202	191300	177964960	12370	12370	12370	12370	0
78	20241202	191200	177964960	12370	12370	12370	12370	0
79	20241202	191100	177964960	12370	12370	12370	12370	0
80	20241202	191000	177964960	12370	12370	12370	12370	0
81	20241202	190900	177964960	12370	12370	12370	12370	0
82	20241202	190800	177964960	12370	12370	12370	12370	0
83	20241202	190700	177964960	12370	12370	12370	12370	0
84	20241202	190600	177964960	12370	12370	12370	12370	0
85	20241202	190500	177964960	12370	12370	12370	12370	0
86	20241202	190400	177964960	12370	12370	12370	12370	0
87	20241202	190300	177964960	12370	12370	12370	12370	0
88	20241202	190200	177964960	12370	12370	12370	12370	0
89	20241202	190100	177964960	12370	12370	12370	12370	0
90	20241202	190000	177964960	12370	12370	12370	12370	0
91	20241202	185900	177964960	12370	12370	12370	12370	0
92	20241202	185800	177964960	12370	12370	12370	12370	287
93	20241202	185700	177964960	12370	12370	12370	12370	0
94	20241202	185600	177964960	12370	12370	12370	12370	0
95	20241202	185500	177964960	12370	12370	12370	12370	0
96	20241202	185400	177964960	12370	12370	12370	12370	0
97	20241202	185300	177964960	12370	12370	12370	12370	0
98	20241202	185200	177964960	12370	12370	12370	12370	0
99	20241202	185100	177964960	12370	12370	12370	12370	0
100	20241202	185000	177964960	12370	12370	12370	12370	0
101	20241202	184900	177964960	12370	12370	12370	12370	0
102	20241202	184800	177964960	12370	12370	12370	12370	0
103	20241202	184700	177964960	12370	12370	12370	12370	0
104	20241202	184600	177964960	12370	12370	12370	12370	0
105	20241202	184500	177964960	12370	12370	12370	12370	0
106	20241202	184400	177964960	12370	12370	12370	12370	0
107	20241202	184300	177964960	12370	12370	12370	12370	0
108	20241202	184200	177964960	12370	12370	12370	12370	0
109	20241202	184100	177964960	12370	12370	12370	12370	0
110	20241202	184000	177964960	12370	12370	12370	12370	0
111	20241202	183900	177964960	12370	12370	12370	12370	0
112	20241202	183800	177964960	12370	12370	12370	12370	0
113	20241202	183700	177964960	12370	12370	12370	12370	0
114	20241202	183600	177964960	12370	12370	12370	12370	0
115	20241202	183500	177964960	12370	12370	12370	12370	0
116	20241202	183400	177964960	12370	12370	12370	12370	0
117	20241202	183300	177964960	12370	12370	12370	12370	0
118	20241202	183200	177964960	12370	12370	12370	12370	0
119	20241202	183100	177964960	12370	12370	12370	12370	0
120	20241202	183000	177964960	12370	12370	12370	12370	0
121	20241202	182900	177964960	12370	12370	12370	12370	0
122	20241202	182800	177964960	12370	12370	12370	12370	287
123	20241202	182700	177964960	12370	12370	12370	12370	0
124	20241202	182600	177964960	12370	12370	12370	12370	0
125	20241202	182500	177964960	12370	12370	12370	12370	0
126	20241202	182400	177964960	12370	12370	12370	12370	0
127	20241202	182300	177964960	12370	12370	12370	12370	0
128	20241202	182200	177964960	12370	12370	12370	12370	0
129	20241202	182100	177964960	12370	12370	12370	12370	0
130	20241202	182000	177964960	12370	12370	12370	12370	0
131	20241202	181900	177964960	12370	12370	12370	12370	0
132	20241202	181800	177964960	12370	12370	12370	12370	0
133	20241202	181700	177964960	12370	12370	12370	12370	0
134	20241202	181600	177964960	12370	12370	12370	12370	0
135	20241202	181500	177964960	12370	12370	12370	12370	0
136	20241202	181400	177964960	12370	12370	12370	12370	0
137	20241202	181300	177964960	12370	12370	12370	12370	0
138	20241202	181200	177964960	12370	12370	12370	12370	0
139	20241202	181100	177964960	12370	12370	12370	12370	0
140	20241202	181000	177964960	12370	12370	12370	12370	0
141	20241202	180900	177964960	12370	12370	12370	12370	0
142	20241202	180800	177964960	12370	12370	12370	12370	0
143	20241202	180700	177964960	12370	12370	12370	12370	0
144	20241202	180600	177964960	12370	12370	12370	12370	0
145	20241202	180500	177964960	12370	12370	12370	12370	0
146	20241202	180400	177964960	12370	12370	12370	12370	0
147	20241202	180300	177964960	12370	12370	12370	12370	0
148	20241202	180200	177964960	12370	12370	12370	12370	0
149	20241202	180100	177964960	12370	12370	12370	12370	0
150	20241202	180000	177964960	12370	12370	12370	12370	0
151	20241202	175900	177964960	12370	12370	12370	12370	0
152	20241202	175800	177964960	12370	12370	12370	12370	287
153	20241202	175700	177964960	12370	12370	12370	12370	0
154	20241202	175600	177964960	12370	12370	12370	12370	0
155	20241202	175500	177964960	12370	12370	12370	12370	0
156	20241202	175400	177964960	12370	12370	12370	12370	0
157	20241202	175300	177964960	12370	12370	12370	12370	0
158	20241202	175200	177964960	12370	12370	12370	12370	0
159	20241202	175100	177964960	12370	12370	12370	12370	0
160	20241202	175000	177964960	12370	12370	12370	12370	0
161	20241202	174900	177964960	12370	12370	12370	12370	0
162	20241202	174800	177964960	12370	12370	12370	12370	0
163	20241202	174700	177964960	12370	12370	12370	12370	0
164	20241202	174600	177964960	12370	12370	12370	12370	0
165	20241202	174500	177964960	12370	12370	12370	12370	0
166	20241202	174400	177964960	12370	12370	12370	12370	0
167	20241202	174300	177964960	12370	12370	12370	12370	0
168	20241202	174200	177964960	12370	12370	12370	12370	0
169	20241202	174100	177964960	12370	12370	12370	12370	0
170	20241202	174000	177964960	12370	12370	12370	12370	0
171	20241202	173900	177964960	12370	12370	12370	12370	0
172	20241202	173800	177964960	12370	12370	12370	12370	0
173	20241202	173700	177964960	12370	12370	12370	12370	0
174	20241202	173600	177964960	12370	12370	12370	12370	0
175	20241202	173500	177964960	12370	12370	12370	12370	0
176	20241202	173400	177964960	12370	12370	12370	12370	0
177	20241202	173300	177964960	12370	12370	12370	12370	0
178	20241202	173200	177964960	12370	12370	12370	12370	0
179	20241202	173100	177964960	12370	12370	12370	12370	0
180	20241202	173000	177964960	12370	12370	12370	12370	0
181	20241202	172900	177964960	12370	12370	12370	12370	0
182	20241202	172800	177964960	12370	12370	12370	12370	287
183	20241202	172700	177964960	12370	12370	12370	12370	0
184	20241202	172600	177964960	12370	12370	12370	12370	0
185	20241202	172500	177964960	12370	12370	12370	12370	0
186	20241202	172400	177964960	12370	12370	12370	12370	0
187	20241202	172300	177964960	12370	12370	12370	12370	0
188	20241202	172200	177964960	12370	12370	12370	12370	0
189	20241202	172100	177964960	12370	12370	12370	12370	0
190	20241202	172000	177964960	12370	12370	12370	12370	0
191	20241202	171900	177964960	12370	12370	12370	12370	0
192	20241202	171800	177964960	12370	12370	12370	12370	0
193	20241202	171700	177964960	12370	12370	12370	12370	0
194	20241202	171600	177964960	12370	12370	12370	12370	0
195	20241202	171500	177964960	12370	12370	12370	12370	0
196	20241202	171400	177964960	12370	12370	12370	12370	0
197	20241202	171300	177964960	12370	12370	12370	12370	0
198	20241202	171200	177964960	12370	12370	12370	12370	0
199	20241202	171100	177964960	12370	12370	12370	12370	0
200	20241202	171000	177964960	12370	12370	12370	12370	0
201	20241202	170900	177964960	12370	12370	12370	12370	0
202	20241202	170800	177964960	12370	12370	12370	12370	0
203	20241202	170700	177964960	12370	12370	12370	12370	0
204	20241202	170600	177964960	12370	12370	12370	12370	0
205	20241202	170500	177964960	12370	12370	12370	12370	0
206	20241202	170400	177964960	12370	12370	12370	12370	0
207	20241202	170300	177964960	12370	12370	12370	12370	0
208	20241202	170200	177964960	12370	12370	12370	12370	0
209	20241202	170100	177964960	12370	12370	12370	12370	0
210	20241202	170000	177964960	12370	12370	12370	12370	0
211	20241202	165900	177964960	12370	12370	12370	12370	0
212	20241202	165800	177964960	12370	12370	12370	12370	287
213	20241202	165700	177964960	12370	12370	12370	12370	0
214	20241202	165600	177964960	12370	12370	12370	12370	0
215	20241202	165500	177964960	12370	12370	12370	12370	0
216	20241202	165400	177964960	12370	12370	12370	12370	0
217	20241202	165300	177964960	12370	12370	12370	12370	0
218	20241202	165200	177964960	12370	12370	12370	12370	0
219	20241202	165100	177964960	12370	12370	12370	12370	0
220	20241202	165000	177964960	12370	12370	12370	12370	0
221	20241202	164900	177964960	12370	12370	12370	12370	0
222	20241202	164800	177964960	12370	12370	12370	12370	0
223	20241202	164700	177964960	12370	12370	12370	12370	0
224	20241202	164600	177964960	12370	12370	12370	12370	0
225	20241202	164500	177964960	12370	12370	12370	12370	0
226	20241202	164400	177964960	12370	12370	12370	12370	0
227	20241202	164300	177964960	12370	12370	12370	12370	0
228	20241202	164200	177964960	12370	12370	12370	12370	0
229	20241202	164100	177964960	12370	12370	12370	12370	0
230	20241202	164000	177964960	12370	12370	12370	12370	0
231	20241202	163900	177964960	12370	12370	12370	12370	0
232	20241202	163800	177964960	12370	12370	12370	12370	0
233	20241202	163700	177964960	12370	12370	12370	12370	0
234	20241202	163600	177964960	12370	12370	12370	12370	0
235	20241202	163500	177964960	12370	12370	12370	12370	0
236	20241202	163400	177964960	12370	12370	12370	12370	0
237	20241202	163300	177964960	12370	12370	12370	12370	0
238	20241202	163200	177964960	12370	12370	12370	12370	0
239	20241202	163100	177964960	12370	12370	12370	12370	0
240	20241202	163000	177964960	12370	12370	12370	12370	0
241	20241202	162900	177964960	12370	12370	12370	12370	0
242	20241202	162800	177964960	12370	12370	12370	12370	287
243	20241202	162700	177964960	12370	12370	12370	12370	0
244	20241202	162600	177964960	12370	12370	12370	12370	0
245	20241202	162500	177964960	12370	12370	12370	12370	0
246	20241202	162400	177964960	12370	12370	12370	12370	0
247	20241202	162300	177964960	12370	12370	12370	12370	0
248	20241202	162200	177964960	12370	12370	12370	12370	0
249	20241202	162100	177964960	12370	12370	12370	12370	0
250	20241202	162000	177964960	12370	12370	12370	12370	0
251	20241202	161900	177964960	12370	12370	12370	12370	0
252	20241202	161800	177964960	12370	12370	12370	12370	0
253	20241202	161700	177964960	12370	12370	12370	12370	0
254	20241202	161600	177964960	12370	12370	12370	12370	0
255	20241202	161500	177964960	12370	12370	12370	12370	0
256	20241202	161400	177964960	12370	12370	12370	12370	0
257	20241202	161300	177964960	12370	12370	12370	12370	0
258	20241202	161200	177964960	12370	12370	12370	12370	0
259	20241202	161100	177964960	12370	12370	12370	12370	0
260	20241202	161000	177964960	12370	12370	12370	12370	0
261	20241202	160900	177964960	12370	12370	12370	12370	0
262	20241202	160800	177964960	12370	12370	12370	12370	0
263	20241202	160700	177964960	12370	12370	12370	12370	0
264	20241202	160600	177964960	12370	12370	12370	12370	0
265	20241202	160500	177964960	12370	12370	12370	12370	0
266	20241202	160400	177964960	12370	12370	12370	12370	0
267	20241202	160300	177964960	12370	12370	12370	12370	0
268	20241202	160200	177964960	12370	12370	12370	12370	0
269	20241202	160100	177964960	12370	12370	12370	12370	0
270	20241202	160000	177964960	12370	12370	12370	12370	0
271	20241202	155900	177964960	12370	12370	12370	12370	0
272	20241202	155800	177964960	12370	12370	12370	12370	287
273	20241202	155700	177964960	12370	12370	12370	12370	0
274	20241202	155600	177964960	12370	12370	12370	12370	0
275	20241202	155500	177964960	12370	12370	12370	12370	0
276	20241202	155400	177964960	12370	12370	12370	12370	0
277	20241202	155300	177964960	12370	12370	12370	12370	0
278	20241202	155200	177964960	12370	12370	12370	12370	0
279	20241202	155100	177964960	12370	12370	12370	12370	0
280	20241202	155000	177964960	12370	12370	12370	12370	0
281	20241202	154900	177964960	12370	12370	12370	12370	0
282	20241202	154800	177964960	12370	12370	12370	12370	0
283	20241202	154700	177964960	12370	12370	12370	12370	0
284	20241202	154600	177964960	12370	12370	12370	12370	0
285	20241202	154500	177964960	12370	12370	12370	12370	0
286	20241202	154400	177964960	12370	12370	12370	12370	0
287	20241202	154300	177964960	12370	12370	12370	12370	0
288	20241202	154200	177964960	12370	12370	12370	12370	0
289	20241202	154100	177964960	12370	12370	12370	12370	0
290	20241202	154000	177964960	12370	12370	12370	12370	0
291	20241202	153900	177964960	12370	12370	12370	12370	0
292	20241202	153800	177964960	12370	12370	12370	12370	0
293	20241202	153700	177964960	12370	12370	12370	12370	0
294	20241202	153600	177964960	12370	12370	12370	12370	0
295	20241202	153500	177964960	12370	12370	12370	12370	0
296	20241202	153400	177964960	12370	12370	12370	12370	0
297	20241202	153300	177964960	12370	12370	12370	12370	0
298	20241202	153200	177964960	12370	12370	12370	12370	0
299	20241202	153100	177964960	12370	12370	12370	12370	0
300	20241202	153000	177964960	12370	12370	12370	12370	287
301	20241202	152900	174414770	12410	12410	12410	12410	0
302	20241202	152800	174414770	12410	12410	12410	12410	0
303	20241202	152700	174414770	12410	12410	12410	12410	0
304	20241202	152600	174414770	12410	12410	12410	12410	0
305	20241202	152500	174414770	12410	12410	12410	12410	0
306	20241202	152400	174414770	12410	12410	12410	12410	0
307	20241202	152300	174414770	12410	12410	12410	12410	0
308	20241202	152200	174414770	12410	12410	12410	12410	0
309	20241202	152100	174414770	12410	12410	12410	12410	0
310	20241202	152000	174414770	12410	12410	12410	12410	0
311	20241202	151900	174414770	12410	12410	12410	12410	102
312	20241202	151800	173148950	12410	12410	12410	12410	1
313	20241202	151700	173136540	12410	12410	12410	12410	0
314	20241202	151600	173136540	12410	12410	12410	12410	41
315	20241202	151500	172627730	12410	12410	12410	12410	0
316	20241202	151400	172627730	12410	12410	12410	12410	0
317	20241202	151300	172627730	12410	12410	12410	12410	0
318	20241202	151200	172627730	12410	12410	12410	12410	1
319	20241202	151100	172615320	12360	12350	12360	12350	1195
320	20241202	151000	157847420	12350	12350	12350	12350	0
321	20241202	150900	157847420	12350	12350	12350	12350	10
322	20241202	150800	157723920	12350	12350	12350	12350	5
323	20241202	150700	157662170	12360	12360	12360	12360	0
324	20241202	150600	157662170	12360	12360	12360	12360	0
325	20241202	150500	157662170	12360	12360	12360	12360	0
326	20241202	150400	157662170	12360	12360	12360	12360	0
327	20241202	150300	157662170	12360	12360	12360	12360	0
328	20241202	150200	157662170	12360	12360	12360	12360	0
329	20241202	150100	157662170	12360	12360	12360	12360	0
330	20241202	150000	157662170	12360	12360	12360	12360	26
331	20241202	145900	157340810	12360	12360	12360	12360	0
332	20241202	145800	157340810	12360	12360	12360	12360	0
333	20241202	145700	157340810	12360	12360	12360	12360	0
334	20241202	145600	157340810	12360	12360	12360	12360	0
335	20241202	145500	157340810	12360	12360	12360	12360	0
336	20241202	145400	157340810	12360	12360	12360	12360	0
337	20241202	145300	157340810	12360	12360	12360	12360	0
338	20241202	145200	157340810	12360	12360	12360	12360	0
339	20241202	145100	157340810	12360	12360	12360	12360	0
340	20241202	145000	157340810	12360	12360	12360	12360	0
341	20241202	144900	157340810	12360	12360	12360	12360	15
342	20241202	144800	157155410	12360	12360	12360	12360	0
343	20241202	144700	157155410	12360	12360	12360	12360	0
344	20241202	144600	157155410	12360	12360	12360	12360	0
345	20241202	144500	157155410	12360	12360	12360	12360	17
346	20241202	144400	156945290	12360	12360	12360	12360	0
347	20241202	144300	156945290	12360	12360	12360	12360	0
348	20241202	144200	156945290	12360	12360	12360	12360	0
349	20241202	144100	156945290	12360	12360	12360	12360	144
350	20241202	144000	155165450	12360	12360	12360	12360	1
351	20241202	143900	155153090	12260	12260	12260	12260	0
352	20241202	143800	155153090	12260	12270	12270	12260	360
353	20241202	143700	150737060	12360	12360	12360	12360	0
354	20241202	143600	150737060	12360	12360	12360	12360	0
355	20241202	143500	150737060	12360	12360	12360	12360	237
356	20241202	143400	147807740	12270	12270	12270	12270	200
357	20241202	143300	145353740	12340	12340	12340	12340	0
358	20241202	143200	145353740	12340	12340	12340	12340	0
359	20241202	143100	145353740	12340	12340	12340	12340	0
360	20241202	143000	145353740	12340	12340	12340	12340	18
361	20241202	142900	145131620	12340	12340	12340	12340	0
362	20241202	142800	145131620	12340	12340	12340	12340	0
363	20241202	142700	145131620	12340	12340	12340	12340	0
364	20241202	142600	145131620	12340	12340	12340	12340	0
365	20241202	142500	145131620	12340	12340	12340	12340	0
366	20241202	142400	145131620	12340	12340	12340	12340	0
367	20241202	142300	145131620	12340	12340	12340	12340	100
368	20241202	142200	143897620	12390	12390	12390	12390	0
369	20241202	142100	143897620	12390	12390	12390	12390	0
370	20241202	142000	143897620	12390	12390	12390	12390	0
371	20241202	141900	143897620	12390	12390	12390	12390	0
372	20241202	141800	143897620	12390	12390	12390	12390	0
373	20241202	141700	143897620	12390	12390	12390	12390	0
374	20241202	141600	143897620	12390	12390	12390	12390	0
375	20241202	141500	143897620	12390	12390	12390	12390	0
376	20241202	141400	143897620	12390	12390	12390	12390	0
377	20241202	141300	143897620	12390	12390	12390	12390	0
378	20241202	141200	143897620	12390	12390	12390	12390	0
379	20241202	141100	143897620	12390	12390	12390	12390	0
380	20241202	141000	143897620	12390	12390	12390	12390	0
381	20241202	140900	143897620	12390	12390	12390	12390	0
382	20241202	140800	143897620	12390	12390	12390	12390	0
383	20241202	140700	143897620	12390	12390	12390	12390	0
384	20241202	140600	143897620	12390	12390	12390	12390	0
385	20241202	140500	143897620	12390	12390	12390	12390	0
386	20241202	140400	143897620	12390	12390	12390	12390	0
387	20241202	140300	143897620	12390	12390	12390	12390	0
388	20241202	140200	143897620	12390	12390	12390	12390	0
389	20241202	140100	143897620	12390	12390	12390	12390	107
390	20241202	140000	142571890	12450	12450	12450	12450	0
391	20241202	135900	142571890	12450	12450	12450	12450	0
392	20241202	135800	142571890	12450	12450	12450	12450	0
393	20241202	135700	142571890	12450	12450	12450	12450	0
394	20241202	135600	142571890	12450	12450	12450	12450	0
395	20241202	135500	142571890	12450	12450	12450	12450	0
396	20241202	135400	142571890	12450	12450	12450	12450	0
397	20241202	135300	142571890	12450	12450	12450	12450	0
398	20241202	135200	142571890	12450	12450	12450	12450	0
399	20241202	135100	142571890	12450	12450	12450	12450	0
400	20241202	135000	142571890	12450	12450	12450	12450	0
401	20241202	134900	142571890	12450	12450	12450	12450	0
402	20241202	134800	142571890	12450	12450	12450	12450	0
403	20241202	134700	142571890	12450	12450	12450	12450	0
404	20241202	134600	142571890	12450	12450	12450	12450	0
405	20241202	134500	142571890	12450	12450	12450	12450	0
406	20241202	134400	142571890	12450	12450	12450	12450	1
407	20241202	134300	142559440	12220	12350	12350	12220	1000
408	20241202	134200	130274460	12460	12420	12460	12350	1001
409	20241202	134100	117876090	12460	12460	12460	12460	0
410	20241202	134000	117876090	12460	12460	12460	12460	0
411	20241202	133900	117876090	12460	12460	12460	12460	0
412	20241202	133800	117876090	12460	12460	12460	12460	0
413	20241202	133700	117876090	12460	12460	12460	12460	0
414	20241202	133600	117876090	12460	12460	12460	12460	10
415	20241202	133500	117751490	12460	12460	12460	12460	0
416	20241202	133400	117751490	12460	12460	12460	12460	0
417	20241202	133300	117751490	12460	12460	12460	12460	0
418	20241202	133200	117751490	12460	12460	12460	12460	0
419	20241202	133100	117751490	12460	12460	12460	12460	0
420	20241202	133000	117751490	12460	12460	12460	12460	0
421	20241202	132900	117751490	12460	12460	12460	12460	0
422	20241202	132800	117751490	12460	12460	12460	12460	10
423	20241202	132700	117626890	12460	12460	12460	12460	0
424	20241202	132600	117626890	12460	12460	12460	12460	0
425	20241202	132500	117626890	12460	12460	12460	12460	0
426	20241202	132400	117626890	12460	12460	12460	12460	5
427	20241202	132300	117564590	12460	12450	12460	12450	7
428	20241202	132200	117477410	12450	12360	12450	12350	70
429	20241202	132100	116612510	12390	12390	12390	12390	0
430	20241202	132000	116612510	12390	12390	12390	12390	35
431	20241202	131900	116178860	12450	12450	12450	12450	0
432	20241202	131800	116178860	12450	12450	12450	12450	1
433	20241202	131700	116166410	12400	12440	12440	12400	402
434	20241202	131600	111175980	12450	12450	12450	12450	0
435	20241202	131500	111175980	12450	12450	12450	12450	0
436	20241202	131400	111175980	12450	12450	12450	12450	0
437	20241202	131300	111175980	12450	12450	12450	12450	0
438	20241202	131200	111175980	12450	12450	12450	12450	0
439	20241202	131100	111175980	12450	12450	12450	12450	0
440	20241202	131000	111175980	12450	12450	12450	12450	0
441	20241202	130900	111175980	12450	12450	12450	12450	30
442	20241202	130800	110802480	12470	12470	12470	12470	0
443	20241202	130700	110802480	12470	12470	12470	12470	100
444	20241202	130600	109555480	12480	12480	12480	12480	0
445	20241202	130500	109555480	12480	12480	12480	12480	0
446	20241202	130400	109555480	12480	12480	12480	12480	0
447	20241202	130300	109555480	12480	12480	12480	12480	0
448	20241202	130200	109555480	12480	12480	12480	12480	0
449	20241202	130100	109555480	12480	12480	12480	12480	0
450	20241202	130000	109555480	12480	12480	12480	12480	0
451	20241202	125900	109555480	12480	12480	12480	12480	0
452	20241202	125800	109555480	12480	12480	12480	12480	0
453	20241202	125700	109555480	12480	12480	12480	12480	0
454	20241202	125600	109555480	12480	12480	12480	12480	0
455	20241202	125500	109555480	12480	12480	12480	12480	0
456	20241202	125400	109555480	12480	12480	12480	12480	0
457	20241202	125300	109555480	12480	12480	12480	12480	0
458	20241202	125200	109555480	12480	12480	12480	12480	0
459	20241202	125100	109555480	12480	12480	12480	12480	0
460	20241202	125000	109555480	12480	12480	12480	12480	0
461	20241202	124900	109555480	12480	12480	12480	12480	0
462	20241202	124800	109555480	12480	12480	12480	12480	59
463	20241202	124700	108819160	12480	12480	12480	12480	0
464	20241202	124600	108819160	12480	12480	12480	12480	0
465	20241202	124500	108819160	12480	12450	12480	12450	11
466	20241202	124400	108682180	12480	12480	12480	12480	0
467	20241202	124300	108682180	12480	12480	12480	12480	0
468	20241202	124200	108682180	12480	12480	12480	12480	0
469	20241202	124100	108682180	12480	12480	12480	12480	0
470	20241202	124000	108682180	12480	12480	12480	12480	0
471	20241202	123900	108682180	12480	12480	12480	12480	0
472	20241202	123800	108682180	12480	12480	12480	12480	0
473	20241202	123700	108682180	12480	12480	12480	12480	100
474	20241202	123600	107434180	12490	12490	12490	12490	0
475	20241202	123500	107434180	12490	12490	12490	12490	0
476	20241202	123400	107434180	12490	12490	12490	12490	0
477	20241202	123300	107434180	12490	12490	12490	12490	0
478	20241202	123200	107434180	12490	12490	12490	12490	0
479	20241202	123100	107434180	12490	12490	12490	12490	0
480	20241202	123000	107434180	12490	12490	12490	12490	0
481	20241202	122900	107434180	12490	12490	12490	12490	0
482	20241202	122800	107434180	12490	12490	12490	12490	0
483	20241202	122700	107434180	12490	12490	12490	12490	0
484	20241202	122600	107434180	12490	12490	12490	12490	0
485	20241202	122500	107434180	12490	12450	12490	12320	107
486	20241202	122400	106103940	12450	12450	12450	12450	0
487	20241202	122300	106103940	12450	12450	12450	12450	7
488	20241202	122200	106016790	12490	12490	12490	12490	0
489	20241202	122100	106016790	12490	12490	12490	12490	0
490	20241202	122000	106016790	12490	12490	12490	12490	0
491	20241202	121900	106016790	12490	12490	12490	12490	0
492	20241202	121800	106016790	12490	12490	12490	12490	0
493	20241202	121700	106016790	12490	12490	12490	12490	0
494	20241202	121600	106016790	12490	12490	12490	12490	0
495	20241202	121500	106016790	12490	12490	12490	12490	0
496	20241202	121400	106016790	12490	12490	12490	12490	0
497	20241202	121300	106016790	12490	12490	12490	12490	0
498	20241202	121200	106016790	12490	12490	12490	12490	0
499	20241202	121100	106016790	12490	12480	12490	12480	36
500	20241202	121000	105567500	12490	12490	12490	12490	0
501	20241202	120900	105567500	12490	12490	12490	12490	1
502	20241202	120800	105555010	12450	12450	12450	12450	0
503	20241202	120700	105555010	12450	12450	12450	12450	50
504	20241202	120600	104932510	12450	12450	12450	12450	0
505	20241202	120500	104932510	12450	12450	12450	12450	0
506	20241202	120400	104932510	12450	12450	12450	12450	331
507	20241202	120300	100811560	12450	12440	12450	12440	19
508	20241202	120200	100575190	12430	12430	12430	12430	10
509	20241202	120100	100450890	12430	12430	12430	12430	50
510	20241202	120000	99829390	12440	12440	12440	12440	0
511	20241202	115900	99829390	12440	12440	12440	12440	110
512	20241202	115800	98460990	12440	12440	12440	12440	141
513	20241202	115700	96706950	12440	12440	12440	12440	0
514	20241202	115600	96706950	12440	12440	12440	12440	87
515	20241202	115500	95624670	12440	12440	12440	12440	0
516	20241202	115400	95624670	12440	12440	12440	12440	0
517	20241202	115300	95624670	12440	12440	12440	12440	60
518	20241202	115200	94878270	12440	12440	12440	12440	90
519	20241202	115100	93758670	12440	12440	12440	12440	60
520	20241202	115000	93012270	12440	12440	12440	12440	60
521	20241202	114900	92265870	12440	12440	12440	12440	0
522	20241202	114800	92265870	12440	12440	12440	12440	0
523	20241202	114700	92265870	12440	12440	12440	12440	30
524	20241202	114600	91892670	12440	12440	12440	12440	0
525	20241202	114500	91892670	12440	12440	12440	12440	0
526	20241202	114400	91892670	12440	12440	12440	12440	0
527	20241202	114300	91892670	12440	12440	12440	12440	0
528	20241202	114200	91892670	12440	12440	12440	12440	0
529	20241202	114100	91892670	12440	12440	12440	12440	0
530	20241202	114000	91892670	12440	12440	12440	12440	1
531	20241202	113900	91880230	12440	12440	12440	12440	0
532	20241202	113800	91880230	12440	12440	12440	12440	1
533	20241202	113700	91867790	12440	12440	12440	12440	0
534	20241202	113600	91867790	12440	12440	12440	12440	0
535	20241202	113500	91867790	12440	12440	12440	12440	0
536	20241202	113400	91867790	12440	12440	12440	12440	0
537	20241202	113300	91867790	12440	12440	12440	12440	0
538	20241202	113200	91867790	12440	12440	12440	12440	0
539	20241202	113100	91867790	12440	12440	12440	12440	0
540	20241202	113000	91867790	12440	12440	12440	12440	0
541	20241202	112900	91867790	12440	12440	12440	12440	0
542	20241202	112800	91867790	12440	12440	12440	12440	1
543	20241202	112700	91855350	12400	12400	12400	12400	0
544	20241202	112600	91855350	12400	12400	12400	12400	0
545	20241202	112500	91855350	12400	12400	12400	12400	159
546	20241202	112400	89883750	12400	12400	12400	12400	150
547	20241202	112300	88023750	12440	12440	12440	12440	0
548	20241202	112200	88023750	12440	12440	12440	12440	0
549	20241202	112100	88023750	12440	12440	12440	12440	0
550	20241202	112000	88023750	12440	12440	12440	12440	15
551	20241202	111900	87837150	12440	12440	12440	12440	0
552	20241202	111800	87837150	12440	12440	12440	12440	0
553	20241202	111700	87837150	12440	12440	12440	12440	0
554	20241202	111600	87837150	12440	12440	12440	12440	0
555	20241202	111500	87837150	12440	12440	12440	12440	0
556	20241202	111400	87837150	12440	12440	12440	12440	0
557	20241202	111300	87837150	12440	12440	12440	12440	0
558	20241202	111200	87837150	12440	12440	12440	12440	0
559	20241202	111100	87837150	12440	12440	12440	12440	0
560	20241202	111000	87837150	12440	12440	12440	12440	0
561	20241202	110900	87837150	12440	12440	12440	12440	0
562	20241202	110800	87837150	12440	12440	12440	12440	0
563	20241202	110700	87837150	12440	12440	12440	12440	0
564	20241202	110600	87837150	12440	12440	12440	12440	0
565	20241202	110500	87837150	12440	12440	12440	12440	0
566	20241202	110400	87837150	12440	12440	12440	12440	0
567	20241202	110300	87837150	12440	12440	12440	12440	0
568	20241202	110200	87837150	12440	12440	12440	12440	10
569	20241202	110100	87712750	12430	12430	12430	12430	0
570	20241202	110000	87712750	12430	12430	12430	12430	0
571	20241202	105900	87712750	12430	12430	12430	12430	12
572	20241202	105800	87563590	12430	12430	12430	12430	0
573	20241202	105700	87563590	12430	12430	12430	12430	0
574	20241202	105600	87563590	12430	12430	12430	12430	18
575	20241202	105500	87339850	12440	12440	12440	12440	0
576	20241202	105400	87339850	12440	12440	12440	12440	0
577	20241202	105300	87339850	12440	12440	12440	12440	0
578	20241202	105200	87339850	12440	12440	12440	12440	0
579	20241202	105100	87339850	12440	12440	12440	12440	0
580	20241202	105000	87339850	12440	12440	12440	12440	0
581	20241202	104900	87339850	12440	12440	12440	12440	0
582	20241202	104800	87339850	12440	12440	12440	12440	175
583	20241202	104700	85162850	12440	12440	12440	12440	10
584	20241202	104600	85038450	12440	12440	12440	12440	0
585	20241202	104500	85038450	12440	12440	12440	12440	1
586	20241202	104400	85026010	12300	12450	12450	12300	110
587	20241202	104300	83672410	12350	12400	12400	12350	258
588	20241202	104200	80473400	12360	12400	12400	12360	20
589	20241202	104100	80225960	12450	12450	12450	12450	0
590	20241202	104000	80225960	12450	12450	12450	12450	0
591	20241202	103900	80225960	12450	12450	12450	12450	0
592	20241202	103800	80225960	12450	12450	12450	12450	0
593	20241202	103700	80225960	12450	12450	12450	12450	0
594	20241202	103600	80225960	12450	12450	12450	12450	80
595	20241202	103500	79229960	12450	12450	12450	12450	0
596	20241202	103400	79229960	12450	12450	12450	12450	0
597	20241202	103300	79229960	12450	12450	12450	12450	0
598	20241202	103200	79229960	12450	12450	12450	12450	0
599	20241202	103100	79229960	12450	12450	12450	12450	0
600	20241202	103000	79229960	12450	12450	12450	12450	0
601	20241202	102900	79229960	12450	12450	12450	12450	0
602	20241202	102800	79229960	12450	12450	12450	12450	0
603	20241202	102700	79229960	12450	12450	12450	12450	0
604	20241202	102600	79229960	12450	12450	12450	12450	0
605	20241202	102500	79229960	12450	12450	12450	12450	0
606	20241202	102400	79229960	12450	12450	12450	12450	0
607	20241202	102300	79229960	12450	12450	12450	12450	0
608	20241202	102200	79229960	12450	12450	12450	12450	0
609	20241202	102100	79229960	12450	12450	12450	12450	0
610	20241202	102000	79229960	12450	12450	12450	12450	10
611	20241202	101900	79105460	12450	12450	12450	12450	0
612	20241202	101800	79105460	12450	12450	12450	12450	0
613	20241202	101700	79105460	12450	12450	12450	12450	0
614	20241202	101600	79105460	12450	12450	12450	12450	0
615	20241202	101500	79105460	12450	12450	12450	12450	0
616	20241202	101400	79105460	12450	12450	12450	12450	0
617	20241202	101300	79105460	12450	12430	12450	12430	10
618	20241202	101200	78981140	12450	12450	12450	12450	0
619	20241202	101100	78981140	12450	12450	12450	12450	0
620	20241202	101000	78981140	12450	12450	12450	12450	0
621	20241202	100900	78981140	12450	12450	12450	12450	0
622	20241202	100800	78981140	12450	12450	12450	12450	0
623	20241202	100700	78981140	12450	12450	12450	12450	0
624	20241202	100600	78981140	12450	12450	12450	12450	0
625	20241202	100500	78981140	12450	12300	12450	12300	201
626	20241202	100400	76508690	12470	12470	12470	12470	0
627	20241202	100300	76508690	12470	12470	12470	12470	0
628	20241202	100200	76508690	12470	12470	12470	12470	23
629	20241202	100100	76221880	12470	12350	12470	12310	30
630	20241202	100000	75851500	12480	12360	12480	12360	303
631	20241202	095900	72106300	12480	12480	12480	12480	1
632	20241202	095800	72093820	12370	12370	12370	12370	0
633	20241202	095700	72093820	12370	12450	12450	12370	20
634	20241202	095600	71845590	12490	12490	12490	12490	0
635	20241202	095500	71845590	12490	12490	12490	12490	0
636	20241202	095400	71845590	12490	12490	12490	12490	0
637	20241202	095300	71845590	12490	12490	12490	12490	0
638	20241202	095200	71845590	12490	12490	12490	12490	0
639	20241202	095100	71845590	12490	12490	12490	12490	0
640	20241202	095000	71845590	12490	12490	12490	12490	0
641	20241202	094900	71845590	12490	12490	12490	12490	0
642	20241202	094800	71845590	12490	12490	12490	12490	0
643	20241202	094700	71845590	12490	12490	12490	12490	0
644	20241202	094600	71845590	12490	12490	12490	12490	0
645	20241202	094500	71845590	12490	12490	12490	12490	0
646	20241202	094400	71845590	12490	12490	12490	12490	0
647	20241202	094300	71845590	12490	12490	12490	12490	0
648	20241202	094200	71845590	12490	12490	12490	12490	0
649	20241202	094100	71845590	12490	12490	12490	12490	0
650	20241202	094000	71845590	12490	12490	12490	12490	0
651	20241202	093900	71845590	12490	12490	12490	12490	0
652	20241202	093800	71845590	12490	12490	12490	12490	0
653	20241202	093700	71845590	12490	12490	12490	12490	0
654	20241202	093600	71845590	12490	12490	12490	12490	0
655	20241202	093500	71845590	12490	12490	12490	12490	0
656	20241202	093400	71845590	12490	12490	12490	12490	0
657	20241202	093300	71845590	12490	12490	12490	12490	0
658	20241202	093200	71845590	12490	12490	12490	12490	0
659	20241202	093100	71845590	12490	12490	12490	12490	0
660	20241202	093000	71845590	12490	12490	12490	12490	0
661	20241202	092900	71845590	12490	12490	12490	12490	0
662	20241202	092800	71845590	12490	12490	12490	12490	0
663	20241202	092700	71845590	12490	12490	12490	12490	0
664	20241202	092600	71845590	12490	12350	12490	12350	24
665	20241202	092500	71549050	12350	12350	12350	12350	150
666	20241202	092400	69696550	12360	12400	12400	12360	24
667	20241202	092300	69399490	12490	12490	12490	12490	0
668	20241202	092200	69399490	12490	12490	12490	12490	0
669	20241202	092100	69399490	12490	12490	12490	12490	0
670	20241202	092000	69399490	12490	12490	12490	12490	0
671	20241202	091900	69399490	12490	12490	12490	12490	10
672	20241202	091800	69274590	12500	12490	12500	12490	29
673	20241202	091700	68912370	12490	12490	12490	12490	0
674	20241202	091600	68912370	12490	12490	12490	12490	0
675	20241202	091500	68912370	12490	12490	12490	12490	0
676	20241202	091400	68912370	12490	12490	12490	12490	17
677	20241202	091300	68700040	12500	12500	12500	12500	0
678	20241202	091200	68700040	12500	12500	12500	12500	0
679	20241202	091100	68700040	12500	12500	12500	12500	0
680	20241202	091000	68700040	12500	12500	12500	12500	0
681	20241202	090900	68700040	12500	12500	12500	12500	2
682	20241202	090800	68675040	12200	12200	12200	12200	748
683	20241202	090700	59549440	12730	12730	12730	12730	2
684	20241202	090600	59523980	12200	12720	12730	12200	4504
685	20241202	090500	4516220	12720	12720	12720	12720	7
686	20241202	090400	4427180	12720	12720	12720	12720	40
687	20241202	090300	3918380	12730	12730	12730	12730	30
688	20241202	090200	3536480	12720	12730	12730	12720	120
689	20241202	090100	2009580	12770	12770	12770	12770	0
690	20241202	090000	2009580	12770	12410	12770	12370	162