KissMeData/066620/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194600	120105490	16680	16680	16680	16680	2811
3	20241205	194500	120105490	16680	16680	16680	16680	0
4	20241205	194400	120105490	16680	16680	16680	16680	0
5	20241205	194300	120105490	16680	16680	16680	16680	0
6	20241205	194200	120105490	16680	16680	16680	16680	0
7	20241205	194100	120105490	16680	16680	16680	16680	0
8	20241205	194000	120105490	16680	16680	16680	16680	0
9	20241205	193900	120105490	16680	16680	16680	16680	0
10	20241205	193800	120105490	16680	16680	16680	16680	0
11	20241205	193700	120105490	16680	16680	16680	16680	0
12	20241205	193600	120105490	16680	16680	16680	16680	0
13	20241205	193500	120105490	16680	16680	16680	16680	0
14	20241205	193400	120105490	16680	16680	16680	16680	0
15	20241205	193300	120105490	16680	16680	16680	16680	0
16	20241205	193200	120105490	16680	16680	16680	16680	0
17	20241205	193100	120105490	16680	16680	16680	16680	0
18	20241205	193000	120105490	16680	16680	16680	16680	0
19	20241205	192900	120105490	16680	16680	16680	16680	0
20	20241205	192800	120105490	16680	16680	16680	16680	0
21	20241205	192700	120105490	16680	16680	16680	16680	0
22	20241205	192600	120105490	16680	16680	16680	16680	0
23	20241205	192500	120105490	16680	16680	16680	16680	0
24	20241205	192400	120105490	16680	16680	16680	16680	0
25	20241205	192300	120105490	16680	16680	16680	16680	0
26	20241205	192200	120105490	16680	16680	16680	16680	0
27	20241205	192100	120105490	16680	16680	16680	16680	0
28	20241205	192000	120105490	16680	16680	16680	16680	0
29	20241205	191900	120105490	16680	16680	16680	16680	0
30	20241205	191800	120105490	16680	16680	16680	16680	0
31	20241205	191700	120105490	16680	16680	16680	16680	0
32	20241205	191600	120105490	16680	16680	16680	16680	2811
33	20241205	191500	120105490	16680	16680	16680	16680	0
34	20241205	191400	120105490	16680	16680	16680	16680	0
35	20241205	191300	120105490	16680	16680	16680	16680	0
36	20241205	191200	120105490	16680	16680	16680	16680	0
37	20241205	191100	120105490	16680	16680	16680	16680	0
38	20241205	191000	120105490	16680	16680	16680	16680	0
39	20241205	190900	120105490	16680	16680	16680	16680	0
40	20241205	190800	120105490	16680	16680	16680	16680	0
41	20241205	190700	120105490	16680	16680	16680	16680	0
42	20241205	190600	120105490	16680	16680	16680	16680	0
43	20241205	190500	120105490	16680	16680	16680	16680	0
44	20241205	190400	120105490	16680	16680	16680	16680	0
45	20241205	190300	120105490	16680	16680	16680	16680	0
46	20241205	190200	120105490	16680	16680	16680	16680	0
47	20241205	190100	120105490	16680	16680	16680	16680	0
48	20241205	190000	120105490	16680	16680	16680	16680	0
49	20241205	185900	120105490	16680	16680	16680	16680	0
50	20241205	185800	120105490	16680	16680	16680	16680	0
51	20241205	185700	120105490	16680	16680	16680	16680	0
52	20241205	185600	120105490	16680	16680	16680	16680	0
53	20241205	185500	120105490	16680	16680	16680	16680	0
54	20241205	185400	120105490	16680	16680	16680	16680	0
55	20241205	185300	120105490	16680	16680	16680	16680	0
56	20241205	185200	120105490	16680	16680	16680	16680	0
57	20241205	185100	120105490	16680	16680	16680	16680	0
58	20241205	185000	120105490	16680	16680	16680	16680	0
59	20241205	184900	120105490	16680	16680	16680	16680	0
60	20241205	184800	120105490	16680	16680	16680	16680	0
61	20241205	184700	120105490	16680	16680	16680	16680	0
62	20241205	184600	120105490	16680	16680	16680	16680	2811
63	20241205	184500	120105490	16680	16680	16680	16680	0
64	20241205	184400	120105490	16680	16680	16680	16680	0
65	20241205	184300	120105490	16680	16680	16680	16680	0
66	20241205	184200	120105490	16680	16680	16680	16680	0
67	20241205	184100	120105490	16680	16680	16680	16680	0
68	20241205	184000	120105490	16680	16680	16680	16680	0
69	20241205	183900	120105490	16680	16680	16680	16680	0
70	20241205	183800	120105490	16680	16680	16680	16680	0
71	20241205	183700	120105490	16680	16680	16680	16680	0
72	20241205	183600	120105490	16680	16680	16680	16680	0
73	20241205	183500	120105490	16680	16680	16680	16680	0
74	20241205	183400	120105490	16680	16680	16680	16680	0
75	20241205	183300	120105490	16680	16680	16680	16680	0
76	20241205	183200	120105490	16680	16680	16680	16680	0
77	20241205	183100	120105490	16680	16680	16680	16680	0
78	20241205	183000	120105490	16680	16680	16680	16680	0
79	20241205	182900	120105490	16680	16680	16680	16680	0
80	20241205	182800	120105490	16680	16680	16680	16680	0
81	20241205	182700	120105490	16680	16680	16680	16680	0
82	20241205	182600	120105490	16680	16680	16680	16680	0
83	20241205	182500	120105490	16680	16680	16680	16680	0
84	20241205	182400	120105490	16680	16680	16680	16680	0
85	20241205	182300	120105490	16680	16680	16680	16680	0
86	20241205	182200	120105490	16680	16680	16680	16680	0
87	20241205	182100	120105490	16680	16680	16680	16680	0
88	20241205	182000	120105490	16680	16680	16680	16680	0
89	20241205	181900	120105490	16680	16680	16680	16680	0
90	20241205	181800	120105490	16680	16680	16680	16680	0
91	20241205	181700	120105490	16680	16680	16680	16680	0
92	20241205	181600	120105490	16680	16680	16680	16680	2811
93	20241205	181500	120105490	16680	16680	16680	16680	0
94	20241205	181400	120105490	16680	16680	16680	16680	0
95	20241205	181300	120105490	16680	16680	16680	16680	0
96	20241205	181200	120105490	16680	16680	16680	16680	0
97	20241205	181100	120105490	16680	16680	16680	16680	0
98	20241205	181000	120105490	16680	16680	16680	16680	0
99	20241205	180900	120105490	16680	16680	16680	16680	0
100	20241205	180800	120105490	16680	16680	16680	16680	0
101	20241205	180700	120105490	16680	16680	16680	16680	0
102	20241205	180600	120105490	16680	16680	16680	16680	0
103	20241205	180500	120105490	16680	16680	16680	16680	0
104	20241205	180400	120105490	16680	16680	16680	16680	0
105	20241205	180300	120105490	16680	16680	16680	16680	0
106	20241205	180200	120105490	16680	16680	16680	16680	0
107	20241205	180100	120105490	16680	16680	16680	16680	0
108	20241205	180000	120105490	16680	16680	16680	16680	0
109	20241205	175900	120105490	16680	16680	16680	16680	0
110	20241205	175800	120105490	16680	16680	16680	16680	0
111	20241205	175700	120105490	16680	16680	16680	16680	0
112	20241205	175600	120105490	16680	16680	16680	16680	0
113	20241205	175500	120105490	16680	16680	16680	16680	0
114	20241205	175400	120105490	16680	16680	16680	16680	0
115	20241205	175300	120105490	16680	16680	16680	16680	0
116	20241205	175200	120105490	16680	16680	16680	16680	0
117	20241205	175100	120105490	16680	16680	16680	16680	0
118	20241205	175000	120105490	16680	16680	16680	16680	0
119	20241205	174900	120105490	16680	16680	16680	16680	0
120	20241205	174800	120105490	16680	16680	16680	16680	0
121	20241205	174700	120105490	16680	16680	16680	16680	0
122	20241205	174600	120105490	16680	16680	16680	16680	2811
123	20241205	174500	120105490	16680	16680	16680	16680	0
124	20241205	174400	120105490	16680	16680	16680	16680	0
125	20241205	174300	120105490	16680	16680	16680	16680	0
126	20241205	174200	120105490	16680	16680	16680	16680	0
127	20241205	174100	120105490	16680	16680	16680	16680	0
128	20241205	174000	120105490	16680	16680	16680	16680	0
129	20241205	173900	120105490	16680	16680	16680	16680	0
130	20241205	173800	120105490	16680	16680	16680	16680	0
131	20241205	173700	120105490	16680	16680	16680	16680	0
132	20241205	173600	120105490	16680	16680	16680	16680	0
133	20241205	173500	120105490	16680	16680	16680	16680	0
134	20241205	173400	120105490	16680	16680	16680	16680	0
135	20241205	173300	120105490	16680	16680	16680	16680	0
136	20241205	173200	120105490	16680	16680	16680	16680	0
137	20241205	173100	120105490	16680	16680	16680	16680	0
138	20241205	173000	120105490	16680	16680	16680	16680	0
139	20241205	172900	120105490	16680	16680	16680	16680	0
140	20241205	172800	120105490	16680	16680	16680	16680	0
141	20241205	172700	120105490	16680	16680	16680	16680	0
142	20241205	172600	120105490	16680	16680	16680	16680	0
143	20241205	172500	120105490	16680	16680	16680	16680	0
144	20241205	172400	120105490	16680	16680	16680	16680	0
145	20241205	172300	120105490	16680	16680	16680	16680	0
146	20241205	172200	120105490	16680	16680	16680	16680	0
147	20241205	172100	120105490	16680	16680	16680	16680	0
148	20241205	172000	120105490	16680	16680	16680	16680	0
149	20241205	171900	120105490	16680	16680	16680	16680	0
150	20241205	171800	120105490	16680	16680	16680	16680	0
151	20241205	171700	120105490	16680	16680	16680	16680	0
152	20241205	171600	120105490	16680	16680	16680	16680	2811
153	20241205	171500	120105490	16680	16680	16680	16680	0
154	20241205	171400	120105490	16680	16680	16680	16680	0
155	20241205	171300	120105490	16680	16680	16680	16680	0
156	20241205	171200	120105490	16680	16680	16680	16680	0
157	20241205	171100	120105490	16680	16680	16680	16680	0
158	20241205	171000	120105490	16680	16680	16680	16680	0
159	20241205	170900	120105490	16680	16680	16680	16680	0
160	20241205	170800	120105490	16680	16680	16680	16680	0
161	20241205	170700	120105490	16680	16680	16680	16680	0
162	20241205	170600	120105490	16680	16680	16680	16680	0
163	20241205	170500	120105490	16680	16680	16680	16680	0
164	20241205	170400	120105490	16680	16680	16680	16680	0
165	20241205	170300	120105490	16680	16680	16680	16680	0
166	20241205	170200	120105490	16680	16680	16680	16680	0
167	20241205	170100	120105490	16680	16680	16680	16680	0
168	20241205	170000	120105490	16680	16680	16680	16680	0
169	20241205	165900	120105490	16680	16680	16680	16680	0
170	20241205	165800	120105490	16680	16680	16680	16680	0
171	20241205	165700	120105490	16680	16680	16680	16680	0
172	20241205	165600	120105490	16680	16680	16680	16680	0
173	20241205	165500	120105490	16680	16680	16680	16680	0
174	20241205	165400	120105490	16680	16680	16680	16680	0
175	20241205	165300	120105490	16680	16680	16680	16680	0
176	20241205	165200	120105490	16680	16680	16680	16680	0
177	20241205	165100	120105490	16680	16680	16680	16680	0
178	20241205	165000	120105490	16680	16680	16680	16680	0
179	20241205	164900	120105490	16680	16680	16680	16680	0
180	20241205	164800	120105490	16680	16680	16680	16680	0
181	20241205	164700	120105490	16680	16680	16680	16680	0
182	20241205	164600	120105490	16680	16680	16680	16680	2811
183	20241205	164500	120105490	16680	16680	16680	16680	0
184	20241205	164400	120105490	16680	16680	16680	16680	0
185	20241205	164300	120105490	16680	16680	16680	16680	0
186	20241205	164200	120105490	16680	16680	16680	16680	0
187	20241205	164100	120105490	16680	16680	16680	16680	0
188	20241205	164000	120105490	16680	16680	16680	16680	0
189	20241205	163900	120105490	16680	16680	16680	16680	0
190	20241205	163800	120105490	16680	16680	16680	16680	0
191	20241205	163700	120105490	16680	16680	16680	16680	0
192	20241205	163600	120105490	16680	16680	16680	16680	0
193	20241205	163500	120105490	16680	16680	16680	16680	0
194	20241205	163400	120105490	16680	16680	16680	16680	0
195	20241205	163300	120105490	16680	16680	16680	16680	0
196	20241205	163200	120105490	16680	16680	16680	16680	0
197	20241205	163100	120105490	16680	16680	16680	16680	0
198	20241205	163000	120105490	16680	16680	16680	16680	0
199	20241205	162900	120105490	16680	16680	16680	16680	0
200	20241205	162800	120105490	16680	16680	16680	16680	0
201	20241205	162700	120105490	16680	16680	16680	16680	0
202	20241205	162600	120105490	16680	16680	16680	16680	0
203	20241205	162500	120105490	16680	16680	16680	16680	0
204	20241205	162400	120105490	16680	16680	16680	16680	0
205	20241205	162300	120105490	16680	16680	16680	16680	0
206	20241205	162200	120105490	16680	16680	16680	16680	0
207	20241205	162100	120105490	16680	16680	16680	16680	0
208	20241205	162000	120105490	16680	16680	16680	16680	0
209	20241205	161900	120105490	16680	16680	16680	16680	0
210	20241205	161800	120105490	16680	16680	16680	16680	0
211	20241205	161700	120105490	16680	16680	16680	16680	0
212	20241205	161600	120105490	16680	16680	16680	16680	2811
213	20241205	161500	120105490	16680	16680	16680	16680	0
214	20241205	161400	120105490	16680	16680	16680	16680	0
215	20241205	161300	120105490	16680	16680	16680	16680	0
216	20241205	161200	120105490	16680	16680	16680	16680	0
217	20241205	161100	120105490	16680	16680	16680	16680	0
218	20241205	161000	120105490	16680	16680	16680	16680	0
219	20241205	160900	120105490	16680	16680	16680	16680	0
220	20241205	160800	120105490	16680	16680	16680	16680	0
221	20241205	160700	120105490	16680	16680	16680	16680	0
222	20241205	160600	120105490	16680	16680	16680	16680	0
223	20241205	160500	120105490	16680	16680	16680	16680	0
224	20241205	160400	120105490	16680	16680	16680	16680	0
225	20241205	160300	120105490	16680	16680	16680	16680	0
226	20241205	160200	120105490	16680	16680	16680	16680	0
227	20241205	160100	120105490	16680	16680	16680	16680	0
228	20241205	160000	120105490	16680	16680	16680	16680	0
229	20241205	155900	120105490	16680	16680	16680	16680	0
230	20241205	155800	120105490	16680	16680	16680	16680	0
231	20241205	155700	120105490	16680	16680	16680	16680	0
232	20241205	155600	120105490	16680	16680	16680	16680	0
233	20241205	155500	120105490	16680	16680	16680	16680	0
234	20241205	155400	120105490	16680	16680	16680	16680	0
235	20241205	155300	120105490	16680	16680	16680	16680	0
236	20241205	155200	120105490	16680	16680	16680	16680	0
237	20241205	155100	120105490	16680	16680	16680	16680	0
238	20241205	155000	120105490	16680	16680	16680	16680	0
239	20241205	154900	120105490	16680	16680	16680	16680	0
240	20241205	154800	120105490	16680	16680	16680	16680	0
241	20241205	154700	120105490	16680	16680	16680	16680	0
242	20241205	154600	120105490	16680	16680	16680	16680	2811
243	20241205	154500	120105490	16680	16680	16680	16680	0
244	20241205	154400	120105490	16680	16680	16680	16680	0
245	20241205	154300	120105490	16680	16680	16680	16680	0
246	20241205	154200	120105490	16680	16680	16680	16680	0
247	20241205	154100	120105490	16680	16680	16680	16680	0
248	20241205	154000	120105490	16680	16680	16680	16680	0
249	20241205	153900	120105490	16680	16680	16680	16680	0
250	20241205	153800	120105490	16680	16680	16680	16680	0
251	20241205	153700	120105490	16680	16680	16680	16680	0
252	20241205	153600	120105490	16680	16680	16680	16680	0
253	20241205	153500	120105490	16680	16680	16680	16680	0
254	20241205	153400	120105490	16680	16680	16680	16680	0
255	20241205	153300	120105490	16680	16680	16680	16680	0
256	20241205	153200	120105490	16680	16680	16680	16680	0
257	20241205	153100	120105490	16680	16680	16680	16680	0
258	20241205	153000	120105490	16680	16680	16680	16680	2811
259	20241205	152900	73218010	16770	16770	16770	16770	0
260	20241205	152800	73218010	16770	16770	16770	16770	0
261	20241205	152700	73218010	16770	16770	16770	16770	0
262	20241205	152600	73218010	16770	16770	16770	16770	0
263	20241205	152500	73218010	16770	16770	16770	16770	0
264	20241205	152400	73218010	16770	16770	16770	16770	0
265	20241205	152300	73218010	16770	16770	16770	16770	0
266	20241205	152200	73218010	16770	16770	16770	16770	0
267	20241205	152100	73218010	16770	16770	16770	16770	0
268	20241205	152000	73218010	16770	16770	16770	16770	0
269	20241205	151900	73218010	16770	16770	16770	16770	0
270	20241205	151800	73218010	16770	16770	16770	16770	0
271	20241205	151700	73218010	16770	16770	16770	16770	0
272	20241205	151600	73218010	16770	16770	16770	16770	0
273	20241205	151500	73218010	16770	16770	16770	16770	0
274	20241205	151400	73218010	16770	16770	16770	16770	0
275	20241205	151300	73218010	16770	16770	16770	16770	0
276	20241205	151200	73218010	16770	16770	16770	16770	1
277	20241205	151100	73201240	16710	16710	16710	16710	0
278	20241205	151000	73201240	16710	16710	16710	16710	1
279	20241205	150900	73184530	16770	16770	16770	16770	0
280	20241205	150800	73184530	16770	16770	16770	16770	0
281	20241205	150700	73184530	16770	16770	16770	16770	0
282	20241205	150600	73184530	16770	16770	16770	16770	0
283	20241205	150500	73184530	16770	16770	16770	16770	0
284	20241205	150400	73184530	16770	16770	16770	16770	0
285	20241205	150300	73184530	16770	16770	16770	16770	0
286	20241205	150200	73184530	16770	16770	16770	16770	0
287	20241205	150100	73184530	16770	16770	16770	16770	0
288	20241205	150000	73184530	16770	16770	16770	16770	0
289	20241205	145900	73184530	16770	16770	16770	16770	0
290	20241205	145800	73184530	16770	16770	16770	16770	0
291	20241205	145700	73184530	16770	16770	16770	16770	1
292	20241205	145600	73167760	16720	16720	16720	16720	1
293	20241205	145500	73151040	16720	16720	16720	16720	0
294	20241205	145400	73151040	16720	16720	16720	16720	0
295	20241205	145300	73151040	16720	16720	16720	16720	0
296	20241205	145200	73151040	16720	16720	16720	16720	0
297	20241205	145100	73151040	16720	16720	16720	16720	0
298	20241205	145000	73151040	16720	16720	16720	16720	0
299	20241205	144900	73151040	16720	16720	16720	16720	0
300	20241205	144800	73151040	16720	16720	16720	16720	210
301	20241205	144700	69639840	16720	16720	16720	16720	0
302	20241205	144600	69639840	16720	16720	16720	16720	0
303	20241205	144500	69639840	16720	16720	16720	16720	0
304	20241205	144400	69639840	16720	16720	16720	16720	0
305	20241205	144300	69639840	16720	16720	16720	16720	0
306	20241205	144200	69639840	16720	16720	16720	16720	0
307	20241205	144100	69639840	16720	16720	16720	16720	0
308	20241205	144000	69639840	16720	16720	16720	16720	0
309	20241205	143900	69639840	16720	16720	16720	16720	0
310	20241205	143800	69639840	16720	16720	16720	16720	0
311	20241205	143700	69639840	16720	16720	16720	16720	0
312	20241205	143600	69639840	16720	16720	16720	16720	0
313	20241205	143500	69639840	16720	16720	16720	16720	0
314	20241205	143400	69639840	16720	16720	16720	16720	0
315	20241205	143300	69639840	16720	16720	16720	16720	0
316	20241205	143200	69639840	16720	16720	16720	16720	0
317	20241205	143100	69639840	16720	16720	16720	16720	0
318	20241205	143000	69639840	16720	16720	16720	16720	0
319	20241205	142900	69639840	16720	16720	16720	16720	0
320	20241205	142800	69639840	16720	16720	16720	16720	0
321	20241205	142700	69639840	16720	16720	16720	16720	0
322	20241205	142600	69639840	16720	16720	16720	16720	0
323	20241205	142500	69639840	16720	16720	16720	16720	0
324	20241205	142400	69639840	16720	16720	16720	16720	0
325	20241205	142300	69639840	16720	16720	16720	16720	0
326	20241205	142200	69639840	16720	16720	16720	16720	1
327	20241205	142100	69623120	16710	16710	16710	16710	0
328	20241205	142000	69623120	16710	16710	16710	16710	0
329	20241205	141900	69623120	16710	16710	16710	16710	0
330	20241205	141800	69623120	16710	16710	16710	16710	0
331	20241205	141700	69623120	16710	16710	16710	16710	0
332	20241205	141600	69623120	16710	16710	16710	16710	0
333	20241205	141500	69623120	16710	16710	16710	16710	0
334	20241205	141400	69623120	16710	16710	16710	16710	2
335	20241205	141300	69589700	16710	16710	16710	16710	0
336	20241205	141200	69589700	16710	16710	16710	16710	0
337	20241205	141100	69589700	16710	16710	16710	16710	0
338	20241205	141000	69589700	16710	16710	16710	16710	0
339	20241205	140900	69589700	16710	16710	16710	16710	0
340	20241205	140800	69589700	16710	16710	16710	16710	0
341	20241205	140700	69589700	16710	16710	16710	16710	0
342	20241205	140600	69589700	16710	16710	16710	16710	0
343	20241205	140500	69589700	16710	16710	16710	16710	0
344	20241205	140400	69589700	16710	16710	16710	16710	0
345	20241205	140300	69589700	16710	16710	16710	16710	1
346	20241205	140200	69572990	16700	16700	16700	16700	0
347	20241205	140100	69572990	16700	16700	16700	16700	0
348	20241205	140000	69572990	16700	16700	16700	16700	0
349	20241205	135900	69572990	16700	16700	16700	16700	0
350	20241205	135800	69572990	16700	16700	16700	16700	65
351	20241205	135700	68487490	16710	16710	16710	16710	0
352	20241205	135600	68487490	16710	16710	16710	16710	0
353	20241205	135500	68487490	16710	16710	16710	16710	0
354	20241205	135400	68487490	16710	16710	16710	16710	0
355	20241205	135300	68487490	16710	16710	16710	16710	0
356	20241205	135200	68487490	16710	16710	16710	16710	0
357	20241205	135100	68487490	16710	16710	16710	16710	0
358	20241205	135000	68487490	16710	16710	16710	16710	0
359	20241205	134900	68487490	16710	16710	16710	16710	0
360	20241205	134800	68487490	16710	16710	16710	16710	1
361	20241205	134700	68470780	16690	16690	16690	16690	0
362	20241205	134600	68470780	16690	16690	16690	16690	0
363	20241205	134500	68470780	16690	16690	16690	16690	0
364	20241205	134400	68470780	16690	16690	16690	16690	0
365	20241205	134300	68470780	16690	16690	16690	16690	0
366	20241205	134200	68470780	16690	16690	16690	16690	0
367	20241205	134100	68470780	16690	16690	16690	16690	1
368	20241205	134000	68454090	16790	16790	16790	16790	0
369	20241205	133900	68454090	16790	16790	16790	16790	0
370	20241205	133800	68454090	16790	16790	16790	16790	1
371	20241205	133700	68437300	16690	16690	16690	16690	0
372	20241205	133600	68437300	16690	16690	16690	16690	0
373	20241205	133500	68437300	16690	16690	16690	16690	6
374	20241205	133400	68337160	16690	16690	16690	16690	1
375	20241205	133300	68320470	16680	16680	16680	16680	0
376	20241205	133200	68320470	16680	16680	16680	16680	0
377	20241205	133100	68320470	16680	16770	16770	16680	1951
378	20241205	133000	35666580	16800	16800	16800	16800	0
379	20241205	132900	35666580	16800	16800	16800	16800	0
380	20241205	132800	35666580	16800	16800	16800	16800	0
381	20241205	132700	35666580	16800	16800	16800	16800	0
382	20241205	132600	35666580	16800	16800	16800	16800	0
383	20241205	132500	35666580	16800	16800	16800	16800	0
384	20241205	132400	35666580	16800	16800	16800	16800	0
385	20241205	132300	35666580	16800	16800	16800	16800	0
386	20241205	132200	35666580	16800	16800	16800	16800	0
387	20241205	132100	35666580	16800	16800	16800	16800	0
388	20241205	132000	35666580	16800	16800	16800	16800	0
389	20241205	131900	35666580	16800	16800	16800	16800	0
390	20241205	131800	35666580	16800	16800	16800	16800	0
391	20241205	131700	35666580	16800	16800	16800	16800	0
392	20241205	131600	35666580	16800	16800	16800	16800	0
393	20241205	131500	35666580	16800	16800	16800	16800	0
394	20241205	131400	35666580	16800	16800	16800	16800	0
395	20241205	131300	35666580	16800	16800	16800	16800	0
396	20241205	131200	35666580	16800	16800	16800	16800	0
397	20241205	131100	35666580	16800	16800	16800	16800	0
398	20241205	131000	35666580	16800	16800	16800	16800	0
399	20241205	130900	35666580	16800	16800	16800	16800	0
400	20241205	130800	35666580	16800	16800	16800	16800	0
401	20241205	130700	35666580	16800	16800	16800	16800	0
402	20241205	130600	35666580	16800	16800	16800	16800	0
403	20241205	130500	35666580	16800	16800	16800	16800	1
404	20241205	130400	35649780	16770	16770	16770	16770	15
405	20241205	130300	35398230	16770	16770	16770	16770	20
406	20241205	130200	35062830	16770	16770	16770	16770	0
407	20241205	130100	35062830	16770	16770	16770	16770	0
408	20241205	130000	35062830	16770	16770	16770	16770	0
409	20241205	125900	35062830	16770	16770	16770	16770	0
410	20241205	125800	35062830	16770	16770	16770	16770	95
411	20241205	125700	33469680	16770	16770	16770	16770	0
412	20241205	125600	33469680	16770	16770	16770	16770	11
413	20241205	125500	33285210	16800	16800	16800	16800	0
414	20241205	125400	33285210	16800	16800	16800	16800	0
415	20241205	125300	33285210	16800	16800	16800	16800	0
416	20241205	125200	33285210	16800	16800	16800	16800	0
417	20241205	125100	33285210	16800	16800	16800	16800	0
418	20241205	125000	33285210	16800	16800	16800	16800	0
419	20241205	124900	33285210	16800	16800	16800	16800	0
420	20241205	124800	33285210	16800	16800	16800	16800	0
421	20241205	124700	33285210	16800	16800	16800	16800	0
422	20241205	124600	33285210	16800	16800	16800	16800	0
423	20241205	124500	33285210	16800	16800	16800	16800	0
424	20241205	124400	33285210	16800	16800	16800	16800	0
425	20241205	124300	33285210	16800	16800	16800	16800	0
426	20241205	124200	33285210	16800	16800	16800	16800	0
427	20241205	124100	33285210	16800	16800	16800	16800	0
428	20241205	124000	33285210	16800	16800	16800	16800	0
429	20241205	123900	33285210	16800	16800	16800	16800	0
430	20241205	123800	33285210	16800	16800	16800	16800	0
431	20241205	123700	33285210	16800	16800	16800	16800	0
432	20241205	123600	33285210	16800	16800	16800	16800	0
433	20241205	123500	33285210	16800	16800	16800	16800	0
434	20241205	123400	33285210	16800	16800	16800	16800	10
435	20241205	123300	33117210	16800	16800	16800	16800	10
436	20241205	123200	32949210	16760	16760	16760	16760	0
437	20241205	123100	32949210	16760	16760	16760	16760	0
438	20241205	123000	32949210	16760	16760	16760	16760	1
439	20241205	122900	32932450	16800	16800	16800	16800	0
440	20241205	122800	32932450	16800	16800	16800	16800	0
441	20241205	122700	32932450	16800	16800	16800	16800	0
442	20241205	122600	32932450	16800	16800	16800	16800	0
443	20241205	122500	32932450	16800	16800	16800	16800	0
444	20241205	122400	32932450	16800	16800	16800	16800	0
445	20241205	122300	32932450	16800	16800	16800	16800	0
446	20241205	122200	32932450	16800	16800	16800	16800	0
447	20241205	122100	32932450	16800	16800	16800	16800	0
448	20241205	122000	32932450	16800	16800	16800	16800	20
449	20241205	121900	32596450	16760	16760	16760	16760	0
450	20241205	121800	32596450	16760	16760	16760	16760	0
451	20241205	121700	32596450	16760	16760	16760	16760	0
452	20241205	121600	32596450	16760	16760	16760	16760	0
453	20241205	121500	32596450	16760	16760	16760	16760	0
454	20241205	121400	32596450	16760	16760	16760	16760	0
455	20241205	121300	32596450	16760	16760	16760	16760	0
456	20241205	121200	32596450	16760	16760	16760	16760	0
457	20241205	121100	32596450	16760	16760	16760	16760	2
458	20241205	121000	32562930	16760	16760	16760	16760	3
459	20241205	120900	32512650	16760	16760	16760	16760	0
460	20241205	120800	32512650	16760	16760	16760	16760	2
461	20241205	120700	32479130	16760	16760	16760	16760	0
462	20241205	120600	32479130	16760	16760	16760	16760	0
463	20241205	120500	32479130	16760	16760	16760	16760	2
464	20241205	120400	32445610	16800	16800	16800	16800	0
465	20241205	120300	32445610	16800	16800	16800	16800	0
466	20241205	120200	32445610	16800	16800	16800	16800	10
467	20241205	120100	32277610	16760	16760	16760	16760	0
468	20241205	120000	32277610	16760	16760	16760	16760	0
469	20241205	115900	32277610	16760	16760	16760	16760	0
470	20241205	115800	32277610	16760	16760	16760	16760	0
471	20241205	115700	32277610	16760	16760	16760	16760	10
472	20241205	115600	32110010	16760	16760	16760	16760	0
473	20241205	115500	32110010	16760	16760	16760	16760	1
474	20241205	115400	32093250	16760	16760	16760	16760	0
475	20241205	115300	32093250	16760	16760	16760	16760	190
476	20241205	115200	28908850	16760	16750	16760	16750	38
477	20241205	115100	28272250	16750	16750	16750	16750	73
478	20241205	115000	27049500	16740	16740	16740	16740	3
479	20241205	114900	26999280	16740	16740	16740	16740	0
480	20241205	114800	26999280	16740	16740	16740	16740	0
481	20241205	114700	26999280	16740	16740	16740	16740	0
482	20241205	114600	26999280	16740	16740	16740	16740	0
483	20241205	114500	26999280	16740	16740	16740	16740	0
484	20241205	114400	26999280	16740	16740	16740	16740	0
485	20241205	114300	26999280	16740	16740	16740	16740	0
486	20241205	114200	26999280	16740	16740	16740	16740	0
487	20241205	114100	26999280	16740	16740	16740	16740	0
488	20241205	114000	26999280	16740	16740	16740	16740	2
489	20241205	113900	26965800	16750	16750	16750	16750	0
490	20241205	113800	26965800	16750	16750	16750	16750	0
491	20241205	113700	26965800	16750	16750	16750	16750	0
492	20241205	113600	26965800	16750	16750	16750	16750	0
493	20241205	113500	26965800	16750	16750	16750	16750	0
494	20241205	113400	26965800	16750	16750	16750	16750	1
495	20241205	113300	26949050	16680	16680	16680	16680	0
496	20241205	113200	26949050	16680	16680	16680	16680	0
497	20241205	113100	26949050	16680	16680	16680	16680	0
498	20241205	113000	26949050	16680	16680	16680	16680	0
499	20241205	112900	26949050	16680	16680	16680	16680	0
500	20241205	112800	26949050	16680	16680	16680	16680	0
501	20241205	112700	26949050	16680	16680	16680	16680	0
502	20241205	112600	26949050	16680	16680	16680	16680	0
503	20241205	112500	26949050	16680	16680	16680	16680	0
504	20241205	112400	26949050	16680	16680	16680	16680	0
505	20241205	112300	26949050	16680	16680	16680	16680	87
506	20241205	112200	25497890	16680	16680	16680	16680	0
507	20241205	112100	25497890	16680	16680	16680	16680	0
508	20241205	112000	25497890	16680	16680	16680	16680	0
509	20241205	111900	25497890	16680	16680	16680	16680	0
510	20241205	111800	25497890	16680	16680	16680	16680	0
511	20241205	111700	25497890	16680	16680	16680	16680	0
512	20241205	111600	25497890	16680	16680	16680	16680	1
513	20241205	111500	25481210	16680	16680	16680	16680	0
514	20241205	111400	25481210	16680	16680	16680	16680	0
515	20241205	111300	25481210	16680	16680	16680	16680	0
516	20241205	111200	25481210	16680	16680	16680	16680	0
517	20241205	111100	25481210	16680	16680	16680	16680	0
518	20241205	111000	25481210	16680	16680	16680	16680	10
519	20241205	110900	25314410	16680	16680	16680	16680	0
520	20241205	110800	25314410	16680	16680	16680	16680	0
521	20241205	110700	25314410	16680	16680	16680	16680	40
522	20241205	110600	24647210	16680	16680	16680	16680	400
523	20241205	110500	17975210	16650	16650	16650	16650	0
524	20241205	110400	17975210	16650	16650	16650	16650	0
525	20241205	110300	17975210	16650	16650	16650	16650	0
526	20241205	110200	17975210	16650	16650	16650	16650	0
527	20241205	110100	17975210	16650	16650	16650	16650	0
528	20241205	110000	17975210	16650	16650	16650	16650	0
529	20241205	105900	17975210	16650	16650	16650	16650	0
530	20241205	105800	17975210	16650	16650	16650	16650	0
531	20241205	105700	17975210	16650	16650	16650	16650	0
532	20241205	105600	17975210	16650	16650	16650	16650	0
533	20241205	105500	17975210	16650	16660	16660	16650	207
534	20241205	105400	14527790	16660	16660	16660	16660	0
535	20241205	105300	14527790	16660	16660	16660	16660	0
536	20241205	105200	14527790	16660	16660	16660	16660	0
537	20241205	105100	14527790	16660	16660	16660	16660	0
538	20241205	105000	14527790	16660	16660	16660	16660	0
539	20241205	104900	14527790	16660	16660	16660	16660	0
540	20241205	104800	14527790	16660	16660	16660	16660	0
541	20241205	104700	14527790	16660	16660	16660	16660	0
542	20241205	104600	14527790	16660	16660	16660	16660	0
543	20241205	104500	14527790	16660	16660	16660	16660	0
544	20241205	104400	14527790	16660	16660	16660	16660	0
545	20241205	104300	14527790	16660	16660	16660	16660	100
546	20241205	104200	12861790	16660	16660	16660	16660	0
547	20241205	104100	12861790	16660	16660	16660	16660	1
548	20241205	104000	12845130	16680	16680	16680	16680	0
549	20241205	103900	12845130	16680	16680	16680	16680	0
550	20241205	103800	12845130	16680	16680	16680	16680	0
551	20241205	103700	12845130	16680	16680	16680	16680	0
552	20241205	103600	12845130	16680	16680	16680	16680	0
553	20241205	103500	12845130	16680	16680	16680	16680	0
554	20241205	103400	12845130	16680	16680	16680	16680	0
555	20241205	103300	12845130	16680	16680	16680	16680	0
556	20241205	103200	12845130	16680	16680	16680	16680	0
557	20241205	103100	12845130	16680	16680	16680	16680	0
558	20241205	103000	12845130	16680	16680	16680	16680	0
559	20241205	102900	12845130	16680	16680	16680	16680	0
560	20241205	102800	12845130	16680	16680	16680	16680	0
561	20241205	102700	12845130	16680	16680	16680	16680	0
562	20241205	102600	12845130	16680	16680	16680	16680	0
563	20241205	102500	12845130	16680	16680	16680	16680	0
564	20241205	102400	12845130	16680	16680	16680	16680	0
565	20241205	102300	12845130	16680	16680	16680	16680	10
566	20241205	102200	12678330	16680	16680	16680	16680	5
567	20241205	102100	12594930	16680	16680	16680	16680	0
568	20241205	102000	12594930	16680	16680	16680	16680	0
569	20241205	101900	12594930	16680	16680	16680	16680	0
570	20241205	101800	12594930	16680	16680	16680	16680	0
571	20241205	101700	12594930	16680	16680	16680	16680	0
572	20241205	101600	12594930	16680	16680	16680	16680	0
573	20241205	101500	12594930	16680	16680	16680	16680	0
574	20241205	101400	12594930	16680	16680	16680	16680	5
575	20241205	101300	12511530	16670	16670	16670	16670	40
576	20241205	101200	11844730	16670	16720	16720	16670	458
577	20241205	101100	4198430	16750	16750	16750	16750	0
578	20241205	101000	4198430	16750	16750	16750	16750	0
579	20241205	100900	4198430	16750	16750	16750	16750	0
580	20241205	100800	4198430	16750	16750	16750	16750	0
581	20241205	100700	4198430	16750	16750	16750	16750	1
582	20241205	100600	4181680	16730	16720	16730	16720	46
583	20241205	100500	3412550	16720	16720	16720	16720	0
584	20241205	100400	3412550	16720	16720	16720	16720	0
585	20241205	100300	3412550	16720	16720	16720	16720	0
586	20241205	100200	3412550	16720	16720	16720	16720	0
587	20241205	100100	3412550	16720	16720	16720	16720	0
588	20241205	100000	3412550	16720	16720	16720	16720	1
589	20241205	095900	3395830	16720	16720	16720	16720	0
590	20241205	095800	3395830	16720	16720	16720	16720	16
591	20241205	095700	3128310	16720	16720	16720	16720	0
592	20241205	095600	3128310	16720	16720	16720	16720	0
593	20241205	095500	3128310	16720	16720	16720	16720	0
594	20241205	095400	3128310	16720	16720	16720	16720	0
595	20241205	095300	3128310	16720	16720	16720	16720	0
596	20241205	095200	3128310	16720	16720	16720	16720	0
597	20241205	095100	3128310	16720	16720	16720	16720	0
598	20241205	095000	3128310	16720	16720	16720	16720	0
599	20241205	094900	3128310	16720	16720	16720	16720	0
600	20241205	094800	3128310	16720	16720	16720	16720	0
601	20241205	094700	3128310	16720	16720	16720	16720	0
602	20241205	094600	3128310	16720	16720	16720	16720	0
603	20241205	094500	3128310	16720	16720	16720	16720	2
604	20241205	094400	3094870	16720	16720	16720	16720	0
605	20241205	094300	3094870	16720	16720	16720	16720	0
606	20241205	094200	3094870	16720	16720	16720	16720	0
607	20241205	094100	3094870	16720	16720	16720	16720	0
608	20241205	094000	3094870	16720	16720	16720	16720	0
609	20241205	093900	3094870	16720	16720	16720	16720	0
610	20241205	093800	3094870	16720	16720	16720	16720	0
611	20241205	093700	3094870	16720	16720	16720	16720	0
612	20241205	093600	3094870	16720	16720	16720	16720	0
613	20241205	093500	3094870	16720	16720	16720	16720	0
614	20241205	093400	3094870	16720	16720	16720	16720	0
615	20241205	093300	3094870	16720	16720	16720	16720	0
616	20241205	093200	3094870	16720	16720	16720	16720	0
617	20241205	093100	3094870	16720	16720	16720	16720	1
618	20241205	093000	3078150	16720	16720	16720	16720	0
619	20241205	092900	3078150	16720	16720	16720	16720	20
620	20241205	092800	2743750	16730	16730	16730	16730	0
621	20241205	092700	2743750	16730	16730	16730	16730	0
622	20241205	092600	2743750	16730	16730	16730	16730	0
623	20241205	092500	2743750	16730	16730	16730	16730	0
624	20241205	092400	2743750	16730	16730	16730	16730	1
625	20241205	092300	2727020	16650	16650	16650	16650	0
626	20241205	092200	2727020	16650	16650	16650	16650	0
627	20241205	092100	2727020	16650	16650	16650	16640	9
628	20241205	092000	2577200	16800	16800	16800	16800	0
629	20241205	091900	2577200	16800	16800	16800	16800	0
630	20241205	091800	2577200	16800	16800	16800	16800	0
631	20241205	091700	2577200	16800	16800	16800	16800	0
632	20241205	091600	2577200	16800	16800	16800	16800	0
633	20241205	091500	2577200	16800	16800	16800	16800	0
634	20241205	091400	2577200	16800	16800	16800	16800	59
635	20241205	091300	1586000	16800	16800	16800	16800	3
636	20241205	091200	1535600	16810	16810	16810	16810	0
637	20241205	091100	1535600	16810	16810	16810	16810	0
638	20241205	091000	1535600	16810	16810	16810	16810	0
639	20241205	090900	1535600	16810	16810	16810	16810	0
640	20241205	090800	1535600	16810	16810	16810	16810	0
641	20241205	090700	1535600	16810	16810	16810	16810	0
642	20241205	090600	1535600	16810	16810	16810	16810	0
643	20241205	090500	1535600	16810	16810	16810	16650	56
644	20241205	090400	602400	16670	16730	16730	16670	30
645	20241205	090300	100920	16820	16820	16820	16820	0
646	20241205	090200	100920	16820	16820	16820	16820	0
647	20241205	090100	100920	16820	16820	16820	16820	0
648	20241205	090000	100920	16820	16820	16820	16820	6