KissMeData/035080/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191900	284576970	13930	13930	13930	13930	375
3	20241203	191800	284576970	13930	13930	13930	13930	0
4	20241203	191700	284576970	13930	13930	13930	13930	0
5	20241203	191600	284576970	13930	13930	13930	13930	0
6	20241203	191500	284576970	13930	13930	13930	13930	0
7	20241203	191400	284576970	13930	13930	13930	13930	0
8	20241203	191300	284576970	13930	13930	13930	13930	0
9	20241203	191200	284576970	13930	13930	13930	13930	0
10	20241203	191100	284576970	13930	13930	13930	13930	0
11	20241203	191000	284576970	13930	13930	13930	13930	0
12	20241203	190900	284576970	13930	13930	13930	13930	0
13	20241203	190800	284576970	13930	13930	13930	13930	0
14	20241203	190700	284576970	13930	13930	13930	13930	0
15	20241203	190600	284576970	13930	13930	13930	13930	0
16	20241203	190500	284576970	13930	13930	13930	13930	0
17	20241203	190400	284576970	13930	13930	13930	13930	0
18	20241203	190300	284576970	13930	13930	13930	13930	0
19	20241203	190200	284576970	13930	13930	13930	13930	0
20	20241203	190100	284576970	13930	13930	13930	13930	0
21	20241203	190000	284576970	13930	13930	13930	13930	0
22	20241203	185900	284576970	13930	13930	13930	13930	0
23	20241203	185800	284576970	13930	13930	13930	13930	0
24	20241203	185700	284576970	13930	13930	13930	13930	0
25	20241203	185600	284576970	13930	13930	13930	13930	0
26	20241203	185500	284576970	13930	13930	13930	13930	0
27	20241203	185400	284576970	13930	13930	13930	13930	0
28	20241203	185300	284576970	13930	13930	13930	13930	0
29	20241203	185200	284576970	13930	13930	13930	13930	0
30	20241203	185100	284576970	13930	13930	13930	13930	0
31	20241203	185000	284576970	13930	13930	13930	13930	0
32	20241203	184900	284576970	13930	13930	13930	13930	375
33	20241203	184800	284576970	13930	13930	13930	13930	0
34	20241203	184700	284576970	13930	13930	13930	13930	0
35	20241203	184600	284576970	13930	13930	13930	13930	0
36	20241203	184500	284576970	13930	13930	13930	13930	0
37	20241203	184400	284576970	13930	13930	13930	13930	0
38	20241203	184300	284576970	13930	13930	13930	13930	0
39	20241203	184200	284576970	13930	13930	13930	13930	0
40	20241203	184100	284576970	13930	13930	13930	13930	0
41	20241203	184000	284576970	13930	13930	13930	13930	0
42	20241203	183900	284576970	13930	13930	13930	13930	0
43	20241203	183800	284576970	13930	13930	13930	13930	0
44	20241203	183700	284576970	13930	13930	13930	13930	0
45	20241203	183600	284576970	13930	13930	13930	13930	0
46	20241203	183500	284576970	13930	13930	13930	13930	0
47	20241203	183400	284576970	13930	13930	13930	13930	0
48	20241203	183300	284576970	13930	13930	13930	13930	0
49	20241203	183200	284576970	13930	13930	13930	13930	0
50	20241203	183100	284576970	13930	13930	13930	13930	0
51	20241203	183000	284576970	13930	13930	13930	13930	0
52	20241203	182900	284576970	13930	13930	13930	13930	0
53	20241203	182800	284576970	13930	13930	13930	13930	0
54	20241203	182700	284576970	13930	13930	13930	13930	0
55	20241203	182600	284576970	13930	13930	13930	13930	0
56	20241203	182500	284576970	13930	13930	13930	13930	0
57	20241203	182400	284576970	13930	13930	13930	13930	0
58	20241203	182300	284576970	13930	13930	13930	13930	0
59	20241203	182200	284576970	13930	13930	13930	13930	0
60	20241203	182100	284576970	13930	13930	13930	13930	0
61	20241203	182000	284576970	13930	13930	13930	13930	0
62	20241203	181900	284576970	13930	13930	13930	13930	375
63	20241203	181800	284576970	13930	13930	13930	13930	0
64	20241203	181700	284576970	13930	13930	13930	13930	0
65	20241203	181600	284576970	13930	13930	13930	13930	0
66	20241203	181500	284576970	13930	13930	13930	13930	0
67	20241203	181400	284576970	13930	13930	13930	13930	0
68	20241203	181300	284576970	13930	13930	13930	13930	0
69	20241203	181200	284576970	13930	13930	13930	13930	0
70	20241203	181100	284576970	13930	13930	13930	13930	0
71	20241203	181000	284576970	13930	13930	13930	13930	0
72	20241203	180900	284576970	13930	13930	13930	13930	0
73	20241203	180800	284576970	13930	13930	13930	13930	0
74	20241203	180700	284576970	13930	13930	13930	13930	0
75	20241203	180600	284576970	13930	13930	13930	13930	0
76	20241203	180500	284576970	13930	13930	13930	13930	0
77	20241203	180400	284576970	13930	13930	13930	13930	0
78	20241203	180300	284576970	13930	13930	13930	13930	0
79	20241203	180200	284576970	13930	13930	13930	13930	0
80	20241203	180100	284576970	13930	13930	13930	13930	0
81	20241203	180000	284576970	13930	13930	13930	13930	0
82	20241203	175900	284576970	13930	13930	13930	13930	0
83	20241203	175800	284576970	13930	13930	13930	13930	0
84	20241203	175700	284576970	13930	13930	13930	13930	0
85	20241203	175600	284576970	13930	13930	13930	13930	0
86	20241203	175500	284576970	13930	13930	13930	13930	0
87	20241203	175400	284576970	13930	13930	13930	13930	0
88	20241203	175300	284576970	13930	13930	13930	13930	0
89	20241203	175200	284576970	13930	13930	13930	13930	0
90	20241203	175100	284576970	13930	13930	13930	13930	0
91	20241203	175000	284576970	13930	13930	13930	13930	0
92	20241203	174900	284576970	13930	13930	13930	13930	375
93	20241203	174800	284576970	13930	13930	13930	13930	0
94	20241203	174700	284576970	13930	13930	13930	13930	0
95	20241203	174600	284576970	13930	13930	13930	13930	0
96	20241203	174500	284576970	13930	13930	13930	13930	0
97	20241203	174400	284576970	13930	13930	13930	13930	0
98	20241203	174300	284576970	13930	13930	13930	13930	0
99	20241203	174200	284576970	13930	13930	13930	13930	0
100	20241203	174100	284576970	13930	13930	13930	13930	0
101	20241203	174000	284576970	13930	13930	13930	13930	0
102	20241203	173900	284576970	13930	13930	13930	13930	0
103	20241203	173800	284576970	13930	13930	13930	13930	0
104	20241203	173700	284576970	13930	13930	13930	13930	0
105	20241203	173600	284576970	13930	13930	13930	13930	0
106	20241203	173500	284576970	13930	13930	13930	13930	0
107	20241203	173400	284576970	13930	13930	13930	13930	0
108	20241203	173300	284576970	13930	13930	13930	13930	0
109	20241203	173200	284576970	13930	13930	13930	13930	0
110	20241203	173100	284576970	13930	13930	13930	13930	0
111	20241203	173000	284576970	13930	13930	13930	13930	0
112	20241203	172900	284576970	13930	13930	13930	13930	0
113	20241203	172800	284576970	13930	13930	13930	13930	0
114	20241203	172700	284576970	13930	13930	13930	13930	0
115	20241203	172600	284576970	13930	13930	13930	13930	0
116	20241203	172500	284576970	13930	13930	13930	13930	0
117	20241203	172400	284576970	13930	13930	13930	13930	0
118	20241203	172300	284576970	13930	13930	13930	13930	0
119	20241203	172200	284576970	13930	13930	13930	13930	0
120	20241203	172100	284576970	13930	13930	13930	13930	0
121	20241203	172000	284576970	13930	13930	13930	13930	0
122	20241203	171900	284576970	13930	13930	13930	13930	375
123	20241203	171800	284576970	13930	13930	13930	13930	0
124	20241203	171700	284576970	13930	13930	13930	13930	0
125	20241203	171600	284576970	13930	13930	13930	13930	0
126	20241203	171500	284576970	13930	13930	13930	13930	0
127	20241203	171400	284576970	13930	13930	13930	13930	0
128	20241203	171300	284576970	13930	13930	13930	13930	0
129	20241203	171200	284576970	13930	13930	13930	13930	0
130	20241203	171100	284576970	13930	13930	13930	13930	0
131	20241203	171000	284576970	13930	13930	13930	13930	0
132	20241203	170900	284576970	13930	13930	13930	13930	0
133	20241203	170800	284576970	13930	13930	13930	13930	0
134	20241203	170700	284576970	13930	13930	13930	13930	0
135	20241203	170600	284576970	13930	13930	13930	13930	0
136	20241203	170500	284576970	13930	13930	13930	13930	0
137	20241203	170400	284576970	13930	13930	13930	13930	0
138	20241203	170300	284576970	13930	13930	13930	13930	0
139	20241203	170200	284576970	13930	13930	13930	13930	0
140	20241203	170100	284576970	13930	13930	13930	13930	0
141	20241203	170000	284576970	13930	13930	13930	13930	0
142	20241203	165900	284576970	13930	13930	13930	13930	0
143	20241203	165800	284576970	13930	13930	13930	13930	0
144	20241203	165700	284576970	13930	13930	13930	13930	0
145	20241203	165600	284576970	13930	13930	13930	13930	0
146	20241203	165500	284576970	13930	13930	13930	13930	0
147	20241203	165400	284576970	13930	13930	13930	13930	0
148	20241203	165300	284576970	13930	13930	13930	13930	0
149	20241203	165200	284576970	13930	13930	13930	13930	0
150	20241203	165100	284576970	13930	13930	13930	13930	0
151	20241203	165000	284576970	13930	13930	13930	13930	0
152	20241203	164900	284576970	13930	13930	13930	13930	375
153	20241203	164800	284576970	13930	13930	13930	13930	0
154	20241203	164700	284576970	13930	13930	13930	13930	0
155	20241203	164600	284576970	13930	13930	13930	13930	0
156	20241203	164500	284576970	13930	13930	13930	13930	0
157	20241203	164400	284576970	13930	13930	13930	13930	0
158	20241203	164300	284576970	13930	13930	13930	13930	0
159	20241203	164200	284576970	13930	13930	13930	13930	0
160	20241203	164100	284576970	13930	13930	13930	13930	0
161	20241203	164000	284576970	13930	13930	13930	13930	0
162	20241203	163900	284576970	13930	13930	13930	13930	0
163	20241203	163800	284576970	13930	13930	13930	13930	0
164	20241203	163700	284576970	13930	13930	13930	13930	0
165	20241203	163600	284576970	13930	13930	13930	13930	0
166	20241203	163500	284576970	13930	13930	13930	13930	0
167	20241203	163400	284576970	13930	13930	13930	13930	0
168	20241203	163300	284576970	13930	13930	13930	13930	0
169	20241203	163200	284576970	13930	13930	13930	13930	0
170	20241203	163100	284576970	13930	13930	13930	13930	0
171	20241203	163000	284576970	13930	13930	13930	13930	0
172	20241203	162900	284576970	13930	13930	13930	13930	0
173	20241203	162800	284576970	13930	13930	13930	13930	0
174	20241203	162700	284576970	13930	13930	13930	13930	0
175	20241203	162600	284576970	13930	13930	13930	13930	0
176	20241203	162500	284576970	13930	13930	13930	13930	0
177	20241203	162400	284576970	13930	13930	13930	13930	0
178	20241203	162300	284576970	13930	13930	13930	13930	0
179	20241203	162200	284576970	13930	13930	13930	13930	0
180	20241203	162100	284576970	13930	13930	13930	13930	0
181	20241203	162000	284576970	13930	13930	13930	13930	0
182	20241203	161900	284576970	13930	13930	13930	13930	375
183	20241203	161800	284576970	13930	13930	13930	13930	0
184	20241203	161700	284576970	13930	13930	13930	13930	0
185	20241203	161600	284576970	13930	13930	13930	13930	0
186	20241203	161500	284576970	13930	13930	13930	13930	0
187	20241203	161400	284576970	13930	13930	13930	13930	0
188	20241203	161300	284576970	13930	13930	13930	13930	0
189	20241203	161200	284576970	13930	13930	13930	13930	0
190	20241203	161100	284576970	13930	13930	13930	13930	0
191	20241203	161000	284576970	13930	13930	13930	13930	0
192	20241203	160900	284576970	13930	13930	13930	13930	0
193	20241203	160800	284576970	13930	13930	13930	13930	0
194	20241203	160700	284576970	13930	13930	13930	13930	0
195	20241203	160600	284576970	13930	13930	13930	13930	0
196	20241203	160500	284576970	13930	13930	13930	13930	0
197	20241203	160400	284576970	13930	13930	13930	13930	0
198	20241203	160300	284576970	13930	13930	13930	13930	0
199	20241203	160200	284576970	13930	13930	13930	13930	0
200	20241203	160100	284576970	13930	13930	13930	13930	0
201	20241203	160000	284576970	13930	13930	13930	13930	0
202	20241203	155900	284576970	13930	13930	13930	13930	0
203	20241203	155800	284576970	13930	13930	13930	13930	0
204	20241203	155700	284576970	13930	13930	13930	13930	0
205	20241203	155600	284576970	13930	13930	13930	13930	0
206	20241203	155500	284576970	13930	13930	13930	13930	0
207	20241203	155400	284576970	13930	13930	13930	13930	0
208	20241203	155300	284576970	13930	13930	13930	13930	0
209	20241203	155200	284576970	13930	13930	13930	13930	0
210	20241203	155100	284576970	13930	13930	13930	13930	0
211	20241203	155000	284576970	13930	13930	13930	13930	0
212	20241203	154900	284576970	13930	13930	13930	13930	375
213	20241203	154800	284576970	13930	13930	13930	13930	0
214	20241203	154700	284576970	13930	13930	13930	13930	0
215	20241203	154600	284576970	13930	13930	13930	13930	0
216	20241203	154500	284576970	13930	13930	13930	13930	0
217	20241203	154400	284576970	13930	13930	13930	13930	0
218	20241203	154300	284576970	13930	13930	13930	13930	0
219	20241203	154200	284576970	13930	13930	13930	13930	0
220	20241203	154100	284576970	13930	13930	13930	13930	0
221	20241203	154000	284576970	13930	13930	13930	13930	0
222	20241203	153900	284576970	13930	13930	13930	13930	0
223	20241203	153800	284576970	13930	13930	13930	13930	0
224	20241203	153700	284576970	13930	13930	13930	13930	0
225	20241203	153600	284576970	13930	13930	13930	13930	0
226	20241203	153500	284576970	13930	13930	13930	13930	0
227	20241203	153400	284576970	13930	13930	13930	13930	0
228	20241203	153300	284576970	13930	13930	13930	13930	0
229	20241203	153200	284576970	13930	13930	13930	13930	0
230	20241203	153100	284576970	13930	13930	13930	13930	0
231	20241203	153000	284576970	13930	13930	13930	13930	375
232	20241203	152900	279353220	13950	13950	13950	13950	0
233	20241203	152800	279353220	13950	13950	13950	13950	0
234	20241203	152700	279353220	13950	13950	13950	13950	0
235	20241203	152600	279353220	13950	13950	13950	13950	0
236	20241203	152500	279353220	13950	13950	13950	13950	0
237	20241203	152400	279353220	13950	13950	13950	13950	0
238	20241203	152300	279353220	13950	13950	13950	13950	0
239	20241203	152200	279353220	13950	13950	13950	13950	0
240	20241203	152100	279353220	13950	13950	13950	13950	0
241	20241203	152000	279353220	13950	13950	13950	13950	0
242	20241203	151900	279353220	13950	13950	13950	13950	3
243	20241203	151800	279311370	13940	13940	13940	13940	5
244	20241203	151700	279241670	13950	13940	13950	13940	454
245	20241203	151600	272911480	13940	13940	13940	13940	0
246	20241203	151500	272911480	13940	13940	13940	13940	20
247	20241203	151400	272632680	13940	13940	13940	13940	5
248	20241203	151300	272562980	13940	13940	13940	13940	2
249	20241203	151200	272535100	13940	13940	13940	13940	8
250	20241203	151100	272423580	13940	13940	13940	13940	0
251	20241203	151000	272423580	13940	13940	13940	13940	0
252	20241203	150900	272423580	13940	13940	13940	13940	5
253	20241203	150800	272353880	13950	13950	13950	13950	0
254	20241203	150700	272353880	13950	13950	13950	13950	20
255	20241203	150600	272074880	13950	13950	13950	13950	0
256	20241203	150500	272074880	13950	13950	13950	13950	5
257	20241203	150400	272005130	13940	13940	13940	13940	0
258	20241203	150300	272005130	13940	13940	13940	13940	0
259	20241203	150200	272005130	13940	13940	13940	13940	0
260	20241203	150100	272005130	13940	13940	13940	13940	141
261	20241203	150000	270039590	13940	13940	13940	13940	0
262	20241203	145900	270039590	13940	13940	13940	13940	0
263	20241203	145800	270039590	13940	13940	13940	13940	1
264	20241203	145700	270025650	13940	13940	13940	13940	0
265	20241203	145600	270025650	13940	13940	13940	13940	0
266	20241203	145500	270025650	13940	13940	13940	13940	0
267	20241203	145400	270025650	13940	13940	13940	13940	0
268	20241203	145300	270025650	13940	13940	13940	13940	200
269	20241203	145200	267237650	13940	13940	13940	13940	50
270	20241203	145100	266540650	13950	13950	13950	13950	1
271	20241203	145000	266526700	13940	13940	13940	13930	608
272	20241203	144900	258054200	13950	13950	13950	13950	0
273	20241203	144800	258054200	13950	13940	13950	13940	10
274	20241203	144700	257914790	13950	13950	13950	13950	200
275	20241203	144600	255124790	13950	13950	13950	13950	0
276	20241203	144500	255124790	13950	13950	13950	13950	100
277	20241203	144400	253729790	13950	13950	13950	13950	0
278	20241203	144300	253729790	13950	13950	13950	13950	1
279	20241203	144200	253715840	13940	13940	13940	13940	2
280	20241203	144100	253687960	13940	13940	13940	13940	0
281	20241203	144000	253687960	13940	13940	13940	13940	0
282	20241203	143900	253687960	13940	13940	13940	13940	0
283	20241203	143800	253687960	13940	13940	13940	13940	1
284	20241203	143700	253674020	13950	13950	13950	13950	213
285	20241203	143600	250702670	13940	13940	13940	13940	0
286	20241203	143500	250702670	13940	13940	13940	13940	86
287	20241203	143400	249503830	13940	13940	13940	13940	30
288	20241203	143300	249085630	13940	13940	13940	13940	0
289	20241203	143200	249085630	13940	13940	13940	13940	0
290	20241203	143100	249085630	13940	13940	13940	13940	0
291	20241203	143000	249085630	13940	13940	13940	13940	0
292	20241203	142900	249085630	13940	13940	13940	13940	0
293	20241203	142800	249085630	13940	13940	13940	13940	0
294	20241203	142700	249085630	13940	13940	13940	13940	0
295	20241203	142600	249085630	13940	13940	13940	13940	1
296	20241203	142500	249071690	13940	13940	13940	13940	0
297	20241203	142400	249071690	13940	13940	13940	13940	348
298	20241203	142300	244220570	13940	13940	13940	13940	0
299	20241203	142200	244220570	13940	13940	13940	13940	0
300	20241203	142100	244220570	13940	13940	13940	13940	0
301	20241203	142000	244220570	13940	13940	13940	13940	0
302	20241203	141900	244220570	13940	13940	13940	13940	28
303	20241203	141800	243830250	13940	13940	13940	13940	21
304	20241203	141700	243537510	13950	13950	13950	13950	1
305	20241203	141600	243523560	13950	13950	13950	13950	0
306	20241203	141500	243523560	13950	13950	13950	13950	0
307	20241203	141400	243523560	13950	13950	13950	13950	8
308	20241203	141300	243411960	13950	13950	13950	13950	0
309	20241203	141200	243411960	13950	13950	13950	13950	1
310	20241203	141100	243398010	13950	13940	13950	13940	239
311	20241203	141000	240064150	13950	13950	13950	13950	210
312	20241203	140900	237134650	13940	13940	13940	13940	109
313	20241203	140800	235615190	13940	13940	13940	13940	0
314	20241203	140700	235615190	13940	13940	13940	13940	0
315	20241203	140600	235615190	13940	13940	13940	13940	2
316	20241203	140500	235587310	13950	13950	13950	13950	1
317	20241203	140400	235573360	13950	13950	13950	13950	0
318	20241203	140300	235573360	13950	13950	13950	13950	0
319	20241203	140200	235573360	13950	13950	13950	13950	0
320	20241203	140100	235573360	13950	13950	13950	13950	1
321	20241203	140000	235559410	13940	13940	13940	13940	30
322	20241203	135900	235141210	13950	13950	13950	13950	0
323	20241203	135800	235141210	13950	13940	13950	13940	181
324	20241203	135700	232616270	13940	13940	13940	13940	99
325	20241203	135600	231236210	13930	13930	13930	13930	0
326	20241203	135500	231236210	13930	13930	13930	13930	0
327	20241203	135400	231236210	13930	13930	13930	13930	0
328	20241203	135300	231236210	13930	13930	13930	13930	0
329	20241203	135200	231236210	13930	13930	13930	13930	0
330	20241203	135100	231236210	13930	13930	13930	13930	0
331	20241203	135000	231236210	13930	13930	13930	13930	0
332	20241203	134900	231236210	13930	13930	13930	13930	77
333	20241203	134800	230163600	13930	13930	13930	13930	0
334	20241203	134700	230163600	13930	13930	13930	13930	0
335	20241203	134600	230163600	13930	13930	13930	13930	0
336	20241203	134500	230163600	13930	13930	13930	13930	9
337	20241203	134400	230038230	13930	13930	13930	13930	10
338	20241203	134300	229898930	13940	13940	13940	13940	9
339	20241203	134200	229773470	13940	13940	13940	13940	100
340	20241203	134100	228379470	13940	13940	13940	13940	10
341	20241203	134000	228240070	13940	13930	13940	13930	8
342	20241203	133900	228128560	13930	13930	13930	13930	74
343	20241203	133800	227097740	13930	13930	13930	13930	1
344	20241203	133700	227083810	13930	13930	13930	13930	0
345	20241203	133600	227083810	13930	13930	13930	13930	0
346	20241203	133500	227083810	13930	13930	13930	13930	43
347	20241203	133400	226484820	13930	13930	13930	13930	0
348	20241203	133300	226484820	13930	13930	13930	13930	0
349	20241203	133200	226484820	13930	13930	13930	13930	0
350	20241203	133100	226484820	13930	13930	13930	13930	0
351	20241203	133000	226484820	13930	13930	13930	13930	0
352	20241203	132900	226484820	13930	13930	13930	13930	300
353	20241203	132800	222305820	13930	13930	13930	13930	1
354	20241203	132700	222291890	13940	13940	13940	13940	118
355	20241203	132600	220646970	13940	13940	13940	13940	0
356	20241203	132500	220646970	13940	13940	13940	13940	0
357	20241203	132400	220646970	13940	13940	13940	13940	33
358	20241203	132300	220186950	13940	13940	13940	13940	0
359	20241203	132200	220186950	13940	13940	13940	13940	0
360	20241203	132100	220186950	13940	13940	13940	13940	110
361	20241203	132000	218653550	13930	13930	13930	13930	77
362	20241203	131900	217580940	13920	13920	13920	13920	0
363	20241203	131800	217580940	13920	13940	13940	13920	79
364	20241203	131700	216479700	13920	13920	13920	13920	20
365	20241203	131600	216201300	13920	13920	13920	13920	0
366	20241203	131500	216201300	13920	13920	13920	13920	11
367	20241203	131400	216048180	13930	13930	13930	13930	55
368	20241203	131300	215282030	13930	13930	13930	13930	0
369	20241203	131200	215282030	13930	13930	13930	13930	0
370	20241203	131100	215282030	13930	13930	13930	13930	0
371	20241203	131000	215282030	13930	13930	13930	13930	0
372	20241203	130900	215282030	13930	13930	13930	13930	63
373	20241203	130800	214404440	13930	13930	13930	13930	0
374	20241203	130700	214404440	13930	13930	13930	13930	100
375	20241203	130600	213011440	13930	13930	13930	13930	0
376	20241203	130500	213011440	13930	13930	13930	13930	0
377	20241203	130400	213011440	13930	13940	13940	13930	31
378	20241203	130300	212579600	13930	13930	13930	13930	0
379	20241203	130200	212579600	13930	13930	13930	13930	0
380	20241203	130100	212579600	13930	13930	13930	13930	1
381	20241203	130000	212565670	13930	13930	13930	13930	0
382	20241203	125900	212565670	13930	13930	13930	13930	77
383	20241203	125800	211493060	13930	13930	13930	13930	26
384	20241203	125700	211130880	13930	13930	13930	13930	2
385	20241203	125600	211103020	13920	13920	13920	13920	0
386	20241203	125500	211103020	13920	13920	13920	13920	0
387	20241203	125400	211103020	13920	13920	13920	13920	0
388	20241203	125300	211103020	13920	13920	13920	13920	2
389	20241203	125200	211075180	13930	13930	13930	13920	84
390	20241203	125100	209905460	13920	13920	13920	13920	0
391	20241203	125000	209905460	13920	13920	13920	13920	0
392	20241203	124900	209905460	13920	13920	13920	13920	70
393	20241203	124800	208931060	13920	13920	13920	13920	5
394	20241203	124700	208861460	13920	13920	13920	13920	2
395	20241203	124600	208833620	13930	13930	13930	13930	28
396	20241203	124500	208443580	13930	13930	13930	13930	0
397	20241203	124400	208443580	13930	13930	13930	13930	0
398	20241203	124300	208443580	13930	13930	13930	13930	5
399	20241203	124200	208373930	13930	13930	13930	13930	103
400	20241203	124100	206939140	13920	13920	13920	13920	0
401	20241203	124000	206939140	13920	13920	13920	13920	0
402	20241203	123900	206939140	13920	13920	13920	13920	63
403	20241203	123800	206062180	13920	13920	13920	13920	7
404	20241203	123700	205964740	13920	13920	13920	13920	2
405	20241203	123600	205936900	13930	13930	13930	13930	0
406	20241203	123500	205936900	13930	13930	13930	13930	5
407	20241203	123400	205867250	13930	13930	13930	13930	200
408	20241203	123300	203081250	13930	13930	13930	13930	20
409	20241203	123200	202802650	13930	13930	13930	13930	0
410	20241203	123100	202802650	13930	13930	13930	13930	0
411	20241203	123000	202802650	13930	13930	13930	13930	0
412	20241203	122900	202802650	13930	13930	13930	13930	78
413	20241203	122800	201716110	13930	13930	13930	13930	7
414	20241203	122700	201618600	13920	13920	13920	13920	1
415	20241203	122600	201604680	13920	13920	13920	13920	0
416	20241203	122500	201604680	13920	13920	13920	13920	0
417	20241203	122400	201604680	13920	13920	13920	13920	0
418	20241203	122300	201604680	13920	13920	13920	13920	480
419	20241203	122200	194923080	13920	13920	13920	13920	0
420	20241203	122100	194923080	13920	13920	13920	13920	0
421	20241203	122000	194923080	13920	13920	13920	13920	0
422	20241203	121900	194923080	13920	13920	13930	13920	298
423	20241203	121800	190773910	13920	13930	13930	13920	25
424	20241203	121700	190425890	13920	13920	13920	13920	3
425	20241203	121600	190384130	13930	13930	13930	13930	2
426	20241203	121500	190356270	13930	13930	13930	13930	0
427	20241203	121400	190356270	13930	13930	13930	13930	0
428	20241203	121300	190356270	13930	13930	13930	13930	153
429	20241203	121200	188224980	13930	13930	13930	13930	0
430	20241203	121100	188224980	13930	13930	13930	13930	0
431	20241203	121000	188224980	13930	13930	13930	13930	0
432	20241203	120900	188224980	13930	13930	13930	13930	79
433	20241203	120800	187124510	13930	13930	13930	13930	7
434	20241203	120700	187027000	13930	13930	13930	13930	102
435	20241203	120600	185606140	13930	13930	13930	13930	0
436	20241203	120500	185606140	13930	13930	13930	13930	0
437	20241203	120400	185606140	13930	13930	13930	13930	300
438	20241203	120300	181427140	13930	13930	13930	13930	1
439	20241203	120200	181413210	13930	13930	13930	13930	0
440	20241203	120100	181413210	13930	13930	13930	13930	0
441	20241203	120000	181413210	13930	13930	13930	13930	0
442	20241203	115900	181413210	13930	13930	13930	13930	70
443	20241203	115800	180438110	13930	13930	13930	13930	5
444	20241203	115700	180368460	13930	13930	13930	13930	2
445	20241203	115600	180340600	13930	13930	13930	13930	0
446	20241203	115500	180340600	13930	13930	13930	13930	1
447	20241203	115400	180326670	13930	13930	13930	13930	0
448	20241203	115300	180326670	13930	13930	13930	13930	1
449	20241203	115200	180312740	13930	13930	13930	13930	0
450	20241203	115100	180312740	13930	13930	13930	13930	0
451	20241203	115000	180312740	13930	13930	13930	13930	24
452	20241203	114900	179978420	13930	13930	13930	13930	70
453	20241203	114800	179003320	13930	13930	13930	13930	7
454	20241203	114700	178905810	13930	13930	13930	13930	3
455	20241203	114600	178864020	13930	13930	13930	13930	0
456	20241203	114500	178864020	13930	13930	13930	13930	0
457	20241203	114400	178864020	13930	13930	13930	13930	0
458	20241203	114300	178864020	13930	13930	13930	13930	1
459	20241203	114200	178850090	13940	13940	13940	13940	0
460	20241203	114100	178850090	13940	13940	13940	13940	0
461	20241203	114000	178850090	13940	13930	13940	13930	132
462	20241203	113900	177011230	13930	13930	13930	13930	100
463	20241203	113800	175618230	13930	13930	13930	13930	6
464	20241203	113700	175534650	13930	13930	13930	13930	2
465	20241203	113600	175506790	13930	13930	13930	13930	0
466	20241203	113500	175506790	13930	13930	13930	13930	0
467	20241203	113400	175506790	13930	13930	13930	13930	0
468	20241203	113300	175506790	13930	13930	13930	13930	2
469	20241203	113200	175478930	13930	13930	13930	13930	0
470	20241203	113100	175478930	13930	13930	13930	13930	0
471	20241203	113000	175478930	13930	13930	13930	13930	0
472	20241203	112900	175478930	13930	13930	13930	13930	63
473	20241203	112800	174601340	13930	13930	13930	13930	6
474	20241203	112700	174517760	13930	13930	13930	13930	3
475	20241203	112600	174475970	13930	13930	13930	13930	1
476	20241203	112500	174462040	13930	13930	13930	13930	20
477	20241203	112400	174183440	13930	13930	13930	13930	0
478	20241203	112300	174183440	13930	13930	13930	13930	1
479	20241203	112200	174169510	13930	13930	13930	13930	0
480	20241203	112100	174169510	13930	13930	13930	13930	10
481	20241203	112000	174030210	13940	13940	13940	13940	0
482	20241203	111900	174030210	13940	13940	13940	13940	0
483	20241203	111800	174030210	13940	13930	13940	13930	7
484	20241203	111700	173932690	13920	13920	13920	13920	1
485	20241203	111600	173918770	13930	13940	13940	13930	201
486	20241203	111500	171118830	13930	13930	13930	13930	185
487	20241203	111400	168541780	13930	13930	13930	13930	0
488	20241203	111300	168541780	13930	13930	13930	13930	2
489	20241203	111200	168513920	13930	13930	13930	13930	0
490	20241203	111100	168513920	13930	13930	13930	13930	0
491	20241203	111000	168513920	13930	13930	13930	13930	0
492	20241203	110900	168513920	13930	13930	13930	13930	108
493	20241203	110800	167009480	13930	13930	13930	13930	6
494	20241203	110700	166925900	13930	13930	13930	13930	2
495	20241203	110600	166898040	13930	13930	13930	13930	20
496	20241203	110500	166619440	13930	13930	13930	13930	0
497	20241203	110400	166619440	13930	13930	13930	13930	0
498	20241203	110300	166619440	13930	13930	13930	13930	0
499	20241203	110200	166619440	13930	13930	13930	13930	76
500	20241203	110100	165560760	13930	13930	13930	13930	1
501	20241203	110000	165546830	13930	13930	13930	13930	0
502	20241203	105900	165546830	13930	13930	13930	13930	63
503	20241203	105800	164669240	13930	13940	13940	13930	8
504	20241203	105700	164557730	13940	13930	13940	13930	12
505	20241203	105600	164390470	13930	13930	13930	13930	14
506	20241203	105500	164195450	13930	13930	13930	13930	4
507	20241203	105400	164139730	13940	13940	13940	13940	2
508	20241203	105300	164111850	13940	13930	13940	13930	103
509	20241203	105200	162676060	13930	13930	13930	13930	129
510	20241203	105100	160879090	13930	13930	13930	13930	0
511	20241203	105000	160879090	13930	13930	13930	13930	173
512	20241203	104900	158469200	13930	13930	13930	13930	78
513	20241203	104800	157382660	13930	13930	13930	13930	6
514	20241203	104700	157299080	13930	13930	13930	13930	1
515	20241203	104600	157285150	13940	13940	13940	13940	0
516	20241203	104500	157285150	13940	13940	13940	13940	50
517	20241203	104400	156588150	13930	13930	13930	13930	7
518	20241203	104300	156490640	13930	13930	13930	13930	27
519	20241203	104200	156114530	13930	13930	13930	13930	0
520	20241203	104100	156114530	13930	13930	13930	13930	0
521	20241203	104000	156114530	13930	13930	13930	13930	0
522	20241203	103900	156114530	13930	13940	13940	13930	3
523	20241203	103800	156072720	13940	13930	13940	13930	70
524	20241203	103700	155097230	13930	13930	13930	13930	112
525	20241203	103600	153537070	13930	13930	13930	13930	0
526	20241203	103500	153537070	13930	13930	13930	13930	1
527	20241203	103400	153523140	13930	13930	13930	13930	0
528	20241203	103300	153523140	13930	13920	13930	13920	109
529	20241203	103200	152004800	13930	13930	13930	13930	162
530	20241203	103100	149748140	13920	13920	13920	13920	0
531	20241203	103000	149748140	13920	13930	13930	13920	22
532	20241203	102900	149441690	13930	13920	13930	13920	477
533	20241203	102800	142799850	13920	13920	13920	13920	7
534	20241203	102700	142702410	13920	13920	13920	13920	2
535	20241203	102600	142674570	13930	13930	13930	13930	0
536	20241203	102500	142674570	13930	13930	13930	13930	0
537	20241203	102400	142674570	13930	13930	13930	13930	0
538	20241203	102300	142674570	13930	13920	13930	13920	12
539	20241203	102200	142507430	13930	13930	13930	13930	0
540	20241203	102100	142507430	13930	13930	13930	13930	382
541	20241203	102000	137186170	13920	13920	13920	13920	10
542	20241203	101900	137046970	13920	13920	13920	13920	63
543	20241203	101800	136170010	13920	13920	13920	13920	6
544	20241203	101700	136086490	13910	13910	13910	13910	82
545	20241203	101600	134945870	13910	13910	13910	13910	0
546	20241203	101500	134945870	13910	13910	13910	13910	2065
547	20241203	101400	106221720	13910	13910	13910	13910	200
548	20241203	101300	103439720	13910	13920	13920	13910	1000
549	20241203	101200	89525450	13920	13920	13920	13920	10
550	20241203	101100	89386250	13920	13920	13920	13920	122
551	20241203	101000	87688010	13920	13930	13930	13920	31
552	20241203	100900	87256480	13920	13930	13930	13920	78
553	20241203	100800	86170710	13920	13920	13920	13920	34
554	20241203	100700	85697430	13920	13920	13920	13920	32
555	20241203	100600	85251990	13920	13920	13920	13920	46
556	20241203	100500	84611670	13910	13910	13910	13910	110
557	20241203	100400	83081570	13910	13910	13910	13910	30
558	20241203	100300	82664270	13910	13910	13910	13910	2
559	20241203	100200	82636450	13910	13920	13920	13910	247
560	20241203	100100	79200060	13920	13920	13920	13920	0
561	20241203	100000	79200060	13920	13920	13920	13920	0
562	20241203	095900	79200060	13920	13920	13920	13920	141
563	20241203	095800	77237340	13920	13920	13920	13920	13
564	20241203	095700	77056380	13920	13920	13920	13920	2
565	20241203	095600	77028540	13930	13930	13930	13930	0
566	20241203	095500	77028540	13930	13930	13930	13930	20
567	20241203	095400	76749940	13920	13920	13920	13920	1
568	20241203	095300	76736020	13920	13920	13920	13920	1
569	20241203	095200	76722100	13920	13920	13920	13920	89
570	20241203	095100	75483220	13920	13920	13920	13920	540
571	20241203	095000	67966420	13920	13920	13920	13920	70
572	20241203	094900	66992020	13920	13930	13930	13920	500
573	20241203	094800	60029830	13940	13940	13940	13940	31
574	20241203	094700	59597690	13930	13930	13930	13930	2
575	20241203	094600	59569830	13940	13940	13940	13940	0
576	20241203	094500	59569830	13940	13940	13940	13940	0
577	20241203	094400	59569830	13940	13940	13940	13940	1
578	20241203	094300	59555890	13940	13930	13940	13930	32
579	20241203	094200	59109820	13940	13920	13940	13920	5
580	20241203	094100	59040180	13920	13930	13930	13920	308
581	20241203	094000	54750080	13930	13930	13930	13930	0
582	20241203	093900	54750080	13930	13930	13940	13930	172
583	20241203	093800	52353920	13930	13930	13930	13930	7
584	20241203	093700	52256410	13930	13930	13930	13930	2
585	20241203	093600	52228550	13940	13940	13940	13940	1
586	20241203	093500	52214610	13940	13930	13940	13930	152
587	20241203	093400	50095750	13930	13930	13940	13930	94
588	20241203	093300	48785500	13930	13930	13930	13930	3
589	20241203	093200	48743710	13930	13940	13940	13930	53
590	20241203	093100	48005250	13940	13940	13940	13940	0
591	20241203	093000	48005250	13940	13940	13940	13940	0
592	20241203	092900	48005250	13940	13940	13940	13930	96
593	20241203	092800	46667020	13940	13940	13940	13940	1
594	20241203	092700	46653080	13930	13930	13930	13930	2
595	20241203	092600	46625220	13930	13930	13930	13930	10
596	20241203	092500	46485920	13930	13930	13930	13930	0
597	20241203	092400	46485920	13930	13950	13960	13930	449
598	20241203	092300	40225120	13950	13940	13950	13930	106
599	20241203	092200	38746990	13940	13930	13940	13930	60
600	20241203	092100	37911090	13930	13940	13940	13930	49
601	20241203	092000	37228400	13940	13930	13940	13930	6
602	20241203	091900	37144810	13930	13930	13930	13930	58
603	20241203	091800	36336870	13930	13930	13930	13930	6
604	20241203	091700	36253290	13930	13920	13930	13920	108
605	20241203	091600	34748870	13930	13930	13930	13930	0
606	20241203	091500	34748870	13930	13930	13930	13930	0
607	20241203	091400	34748870	13930	13930	13930	13930	0
608	20241203	091300	34748870	13930	13920	13930	13920	21
609	20241203	091200	34456360	13920	13940	13940	13920	11
610	20241203	091100	34303040	13940	13940	13940	13940	0
611	20241203	091000	34303040	13940	13930	13940	13920	48
612	20241203	090900	33634240	13940	13940	13940	13940	67
613	20241203	090800	32700260	13930	13930	13930	13930	0
614	20241203	090700	32700260	13930	13930	13930	13930	1
615	20241203	090600	32686330	13930	13930	13930	13930	0
616	20241203	090500	32686330	13930	13920	13930	13920	404
617	20241203	090400	27062020	13930	13930	13930	13930	67
618	20241203	090300	26128710	13930	13930	13930	13930	433
619	20241203	090200	20097020	13940	13960	13960	13940	543
620	20241203	090100	12527080	13960	13960	13960	13940	506
621	20241203	090000	5472320	13960	13960	13960	13960	392