KissMeData/019440/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190600	127805430	13440	13440	13440	13440	182
3	20241206	190500	127805430	13440	13440	13440	13440	0
4	20241206	190400	127805430	13440	13440	13440	13440	0
5	20241206	190300	127805430	13440	13440	13440	13440	0
6	20241206	190200	127805430	13440	13440	13440	13440	0
7	20241206	190100	127805430	13440	13440	13440	13440	0
8	20241206	190000	127805430	13440	13440	13440	13440	0
9	20241206	185900	127805430	13440	13440	13440	13440	0
10	20241206	185800	127805430	13440	13440	13440	13440	0
11	20241206	185700	127805430	13440	13440	13440	13440	0
12	20241206	185600	127805430	13440	13440	13440	13440	0
13	20241206	185500	127805430	13440	13440	13440	13440	0
14	20241206	185400	127805430	13440	13440	13440	13440	0
15	20241206	185300	127805430	13440	13440	13440	13440	0
16	20241206	185200	127805430	13440	13440	13440	13440	0
17	20241206	185100	127805430	13440	13440	13440	13440	0
18	20241206	185000	127805430	13440	13440	13440	13440	0
19	20241206	184900	127805430	13440	13440	13440	13440	0
20	20241206	184800	127805430	13440	13440	13440	13440	0
21	20241206	184700	127805430	13440	13440	13440	13440	0
22	20241206	184600	127805430	13440	13440	13440	13440	0
23	20241206	184500	127805430	13440	13440	13440	13440	0
24	20241206	184400	127805430	13440	13440	13440	13440	0
25	20241206	184300	127805430	13440	13440	13440	13440	0
26	20241206	184200	127805430	13440	13440	13440	13440	0
27	20241206	184100	127805430	13440	13440	13440	13440	0
28	20241206	184000	127805430	13440	13440	13440	13440	0
29	20241206	183900	127805430	13440	13440	13440	13440	0
30	20241206	183800	127805430	13440	13440	13440	13440	0
31	20241206	183700	127805430	13440	13440	13440	13440	0
32	20241206	183600	127805430	13440	13440	13440	13440	182
33	20241206	183500	127805430	13440	13440	13440	13440	0
34	20241206	183400	127805430	13440	13440	13440	13440	0
35	20241206	183300	127805430	13440	13440	13440	13440	0
36	20241206	183200	127805430	13440	13440	13440	13440	0
37	20241206	183100	127805430	13440	13440	13440	13440	0
38	20241206	183000	127805430	13440	13440	13440	13440	0
39	20241206	182900	127805430	13440	13440	13440	13440	0
40	20241206	182800	127805430	13440	13440	13440	13440	0
41	20241206	182700	127805430	13440	13440	13440	13440	0
42	20241206	182600	127805430	13440	13440	13440	13440	0
43	20241206	182500	127805430	13440	13440	13440	13440	0
44	20241206	182400	127805430	13440	13440	13440	13440	0
45	20241206	182300	127805430	13440	13440	13440	13440	0
46	20241206	182200	127805430	13440	13440	13440	13440	0
47	20241206	182100	127805430	13440	13440	13440	13440	0
48	20241206	182000	127805430	13440	13440	13440	13440	0
49	20241206	181900	127805430	13440	13440	13440	13440	0
50	20241206	181800	127805430	13440	13440	13440	13440	0
51	20241206	181700	127805430	13440	13440	13440	13440	0
52	20241206	181600	127805430	13440	13440	13440	13440	0
53	20241206	181500	127805430	13440	13440	13440	13440	0
54	20241206	181400	127805430	13440	13440	13440	13440	0
55	20241206	181300	127805430	13440	13440	13440	13440	0
56	20241206	181200	127805430	13440	13440	13440	13440	0
57	20241206	181100	127805430	13440	13440	13440	13440	0
58	20241206	181000	127805430	13440	13440	13440	13440	0
59	20241206	180900	127805430	13440	13440	13440	13440	0
60	20241206	180800	127805430	13440	13440	13440	13440	0
61	20241206	180700	127805430	13440	13440	13440	13440	0
62	20241206	180600	127805430	13440	13440	13440	13440	182
63	20241206	180500	127805430	13440	13440	13440	13440	0
64	20241206	180400	127805430	13440	13440	13440	13440	0
65	20241206	180300	127805430	13440	13440	13440	13440	0
66	20241206	180200	127805430	13440	13440	13440	13440	0
67	20241206	180100	127805430	13440	13440	13440	13440	0
68	20241206	180000	127805430	13440	13440	13440	13440	0
69	20241206	175900	127805430	13440	13440	13440	13440	0
70	20241206	175800	127805430	13440	13440	13440	13440	0
71	20241206	175700	127805430	13440	13440	13440	13440	0
72	20241206	175600	127805430	13440	13440	13440	13440	0
73	20241206	175500	127805430	13440	13440	13440	13440	0
74	20241206	175400	127805430	13440	13440	13440	13440	0
75	20241206	175300	127805430	13440	13440	13440	13440	0
76	20241206	175200	127805430	13440	13440	13440	13440	0
77	20241206	175100	127805430	13440	13440	13440	13440	0
78	20241206	175000	127805430	13440	13440	13440	13440	0
79	20241206	174900	127805430	13440	13440	13440	13440	0
80	20241206	174800	127805430	13440	13440	13440	13440	0
81	20241206	174700	127805430	13440	13440	13440	13440	0
82	20241206	174600	127805430	13440	13440	13440	13440	0
83	20241206	174500	127805430	13440	13440	13440	13440	0
84	20241206	174400	127805430	13440	13440	13440	13440	0
85	20241206	174300	127805430	13440	13440	13440	13440	0
86	20241206	174200	127805430	13440	13440	13440	13440	0
87	20241206	174100	127805430	13440	13440	13440	13440	0
88	20241206	174000	127805430	13440	13440	13440	13440	0
89	20241206	173900	127805430	13440	13440	13440	13440	0
90	20241206	173800	127805430	13440	13440	13440	13440	0
91	20241206	173700	127805430	13440	13440	13440	13440	0
92	20241206	173600	127805430	13440	13440	13440	13440	182
93	20241206	173500	127805430	13440	13440	13440	13440	0
94	20241206	173400	127805430	13440	13440	13440	13440	0
95	20241206	173300	127805430	13440	13440	13440	13440	0
96	20241206	173200	127805430	13440	13440	13440	13440	0
97	20241206	173100	127805430	13440	13440	13440	13440	0
98	20241206	173000	127805430	13440	13440	13440	13440	0
99	20241206	172900	127805430	13440	13440	13440	13440	0
100	20241206	172800	127805430	13440	13440	13440	13440	0
101	20241206	172700	127805430	13440	13440	13440	13440	0
102	20241206	172600	127805430	13440	13440	13440	13440	0
103	20241206	172500	127805430	13440	13440	13440	13440	0
104	20241206	172400	127805430	13440	13440	13440	13440	0
105	20241206	172300	127805430	13440	13440	13440	13440	0
106	20241206	172200	127805430	13440	13440	13440	13440	0
107	20241206	172100	127805430	13440	13440	13440	13440	0
108	20241206	172000	127805430	13440	13440	13440	13440	0
109	20241206	171900	127805430	13440	13440	13440	13440	0
110	20241206	171800	127805430	13440	13440	13440	13440	0
111	20241206	171700	127805430	13440	13440	13440	13440	0
112	20241206	171600	127805430	13440	13440	13440	13440	0
113	20241206	171500	127805430	13440	13440	13440	13440	0
114	20241206	171400	127805430	13440	13440	13440	13440	0
115	20241206	171300	127805430	13440	13440	13440	13440	0
116	20241206	171200	127805430	13440	13440	13440	13440	0
117	20241206	171100	127805430	13440	13440	13440	13440	0
118	20241206	171000	127805430	13440	13440	13440	13440	0
119	20241206	170900	127805430	13440	13440	13440	13440	0
120	20241206	170800	127805430	13440	13440	13440	13440	0
121	20241206	170700	127805430	13440	13440	13440	13440	0
122	20241206	170600	127805430	13440	13440	13440	13440	182
123	20241206	170500	127805430	13440	13440	13440	13440	0
124	20241206	170400	127805430	13440	13440	13440	13440	0
125	20241206	170300	127805430	13440	13440	13440	13440	0
126	20241206	170200	127805430	13440	13440	13440	13440	0
127	20241206	170100	127805430	13440	13440	13440	13440	0
128	20241206	170000	127805430	13440	13440	13440	13440	0
129	20241206	165900	127805430	13440	13440	13440	13440	0
130	20241206	165800	127805430	13440	13440	13440	13440	0
131	20241206	165700	127805430	13440	13440	13440	13440	0
132	20241206	165600	127805430	13440	13440	13440	13440	0
133	20241206	165500	127805430	13440	13440	13440	13440	0
134	20241206	165400	127805430	13440	13440	13440	13440	0
135	20241206	165300	127805430	13440	13440	13440	13440	0
136	20241206	165200	127805430	13440	13440	13440	13440	0
137	20241206	165100	127805430	13440	13440	13440	13440	0
138	20241206	165000	127805430	13440	13440	13440	13440	0
139	20241206	164900	127805430	13440	13440	13440	13440	0
140	20241206	164800	127805430	13440	13440	13440	13440	0
141	20241206	164700	127805430	13440	13440	13440	13440	0
142	20241206	164600	127805430	13440	13440	13440	13440	0
143	20241206	164500	127805430	13440	13440	13440	13440	0
144	20241206	164400	127805430	13440	13440	13440	13440	0
145	20241206	164300	127805430	13440	13440	13440	13440	0
146	20241206	164200	127805430	13440	13440	13440	13440	0
147	20241206	164100	127805430	13440	13440	13440	13440	0
148	20241206	164000	127805430	13440	13440	13440	13440	0
149	20241206	163900	127805430	13440	13440	13440	13440	0
150	20241206	163800	127805430	13440	13440	13440	13440	0
151	20241206	163700	127805430	13440	13440	13440	13440	0
152	20241206	163600	127805430	13440	13440	13440	13440	182
153	20241206	163500	127805430	13440	13440	13440	13440	0
154	20241206	163400	127805430	13440	13440	13440	13440	0
155	20241206	163300	127805430	13440	13440	13440	13440	0
156	20241206	163200	127805430	13440	13440	13440	13440	0
157	20241206	163100	127805430	13440	13440	13440	13440	0
158	20241206	163000	127805430	13440	13440	13440	13440	0
159	20241206	162900	127805430	13440	13440	13440	13440	0
160	20241206	162800	127805430	13440	13440	13440	13440	0
161	20241206	162700	127805430	13440	13440	13440	13440	0
162	20241206	162600	127805430	13440	13440	13440	13440	0
163	20241206	162500	127805430	13440	13440	13440	13440	0
164	20241206	162400	127805430	13440	13440	13440	13440	0
165	20241206	162300	127805430	13440	13440	13440	13440	0
166	20241206	162200	127805430	13440	13440	13440	13440	0
167	20241206	162100	127805430	13440	13440	13440	13440	0
168	20241206	162000	127805430	13440	13440	13440	13440	0
169	20241206	161900	127805430	13440	13440	13440	13440	0
170	20241206	161800	127805430	13440	13440	13440	13440	0
171	20241206	161700	127805430	13440	13440	13440	13440	0
172	20241206	161600	127805430	13440	13440	13440	13440	0
173	20241206	161500	127805430	13440	13440	13440	13440	0
174	20241206	161400	127805430	13440	13440	13440	13440	0
175	20241206	161300	127805430	13440	13440	13440	13440	0
176	20241206	161200	127805430	13440	13440	13440	13440	0
177	20241206	161100	127805430	13440	13440	13440	13440	0
178	20241206	161000	127805430	13440	13440	13440	13440	0
179	20241206	160900	127805430	13440	13440	13440	13440	0
180	20241206	160800	127805430	13440	13440	13440	13440	0
181	20241206	160700	127805430	13440	13440	13440	13440	0
182	20241206	160600	127805430	13440	13440	13440	13440	182
183	20241206	160500	127805430	13440	13440	13440	13440	0
184	20241206	160400	127805430	13440	13440	13440	13440	0
185	20241206	160300	127805430	13440	13440	13440	13440	0
186	20241206	160200	127805430	13440	13440	13440	13440	0
187	20241206	160100	127805430	13440	13440	13440	13440	0
188	20241206	160000	127805430	13440	13440	13440	13440	0
189	20241206	155900	127805430	13440	13440	13440	13440	0
190	20241206	155800	127805430	13440	13440	13440	13440	0
191	20241206	155700	127805430	13440	13440	13440	13440	0
192	20241206	155600	127805430	13440	13440	13440	13440	0
193	20241206	155500	127805430	13440	13440	13440	13440	0
194	20241206	155400	127805430	13440	13440	13440	13440	0
195	20241206	155300	127805430	13440	13440	13440	13440	0
196	20241206	155200	127805430	13440	13440	13440	13440	0
197	20241206	155100	127805430	13440	13440	13440	13440	0
198	20241206	155000	127805430	13440	13440	13440	13440	0
199	20241206	154900	127805430	13440	13440	13440	13440	0
200	20241206	154800	127805430	13440	13440	13440	13440	0
201	20241206	154700	127805430	13440	13440	13440	13440	0
202	20241206	154600	127805430	13440	13440	13440	13440	0
203	20241206	154500	127805430	13440	13440	13440	13440	0
204	20241206	154400	127805430	13440	13440	13440	13440	0
205	20241206	154300	127805430	13440	13440	13440	13440	0
206	20241206	154200	127805430	13440	13440	13440	13440	0
207	20241206	154100	127805430	13440	13440	13440	13440	0
208	20241206	154000	127805430	13440	13440	13440	13440	0
209	20241206	153900	127805430	13440	13440	13440	13440	0
210	20241206	153800	127805430	13440	13440	13440	13440	0
211	20241206	153700	127805430	13440	13440	13440	13440	0
212	20241206	153600	127805430	13440	13440	13440	13440	182
213	20241206	153500	127805430	13440	13440	13440	13440	0
214	20241206	153400	127805430	13440	13440	13440	13440	0
215	20241206	153300	127805430	13440	13440	13440	13440	0
216	20241206	153200	127805430	13440	13440	13440	13440	0
217	20241206	153100	127805430	13440	13440	13440	13440	0
218	20241206	153000	127805430	13440	13440	13440	13440	182
219	20241206	152900	125359350	13470	13470	13470	13470	0
220	20241206	152800	125359350	13470	13470	13470	13470	0
221	20241206	152700	125359350	13470	13470	13470	13470	0
222	20241206	152600	125359350	13470	13470	13470	13470	0
223	20241206	152500	125359350	13470	13470	13470	13470	0
224	20241206	152400	125359350	13470	13470	13470	13470	0
225	20241206	152300	125359350	13470	13470	13470	13470	0
226	20241206	152200	125359350	13470	13470	13470	13470	0
227	20241206	152100	125359350	13470	13470	13470	13470	0
228	20241206	152000	125359350	13470	13470	13470	13470	0
229	20241206	151900	125359350	13470	13470	13470	13470	45
230	20241206	151800	124753200	13470	13470	13470	13470	1
231	20241206	151700	124739730	13420	13420	13420	13420	0
232	20241206	151600	124739730	13420	13420	13420	13420	0
233	20241206	151500	124739730	13420	13420	13420	13420	0
234	20241206	151400	124739730	13420	13420	13420	13420	0
235	20241206	151300	124739730	13420	13420	13420	13420	0
236	20241206	151200	124739730	13420	13420	13420	13420	0
237	20241206	151100	124739730	13420	13420	13420	13420	0
238	20241206	151000	124739730	13420	13420	13420	13420	1
239	20241206	150900	124726310	13410	13410	13410	13410	0
240	20241206	150800	124726310	13410	13410	13410	13410	0
241	20241206	150700	124726310	13410	13410	13410	13410	0
242	20241206	150600	124726310	13410	13410	13410	13410	0
243	20241206	150500	124726310	13410	13430	13430	13410	209
244	20241206	150400	121921700	13440	13440	13440	13440	0
245	20241206	150300	121921700	13440	13440	13440	13440	7
246	20241206	150200	121827620	13440	13440	13440	13440	19
247	20241206	150100	121572260	13440	13440	13440	13440	35
248	20241206	150000	121101860	13440	13440	13440	13440	138
249	20241206	145900	119247140	13440	13440	13440	13440	1
250	20241206	145800	119233700	13440	13450	13450	13440	93
251	20241206	145700	117982860	13450	13450	13450	13450	1
252	20241206	145600	117969410	13450	13450	13450	13450	1
253	20241206	145500	117955960	13460	13450	13460	13450	34
254	20241206	145400	117498330	13460	13460	13460	13460	32
255	20241206	145300	117067610	13460	13470	13470	13460	15
256	20241206	145200	116865570	13470	13470	13470	13470	2
257	20241206	145100	116838630	13470	13470	13470	13470	1
258	20241206	145000	116825160	13470	13470	13470	13470	1
259	20241206	144900	116811690	13470	13470	13470	13470	0
260	20241206	144800	116811690	13470	13470	13470	13470	0
261	20241206	144700	116811690	13470	13470	13470	13470	2
262	20241206	144600	116784750	13470	13470	13470	13470	1
263	20241206	144500	116771280	13470	13470	13470	13470	1
264	20241206	144400	116757810	13470	13470	13470	13470	0
265	20241206	144300	116757810	13470	13470	13470	13470	0
266	20241206	144200	116757810	13470	13470	13470	13470	2
267	20241206	144100	116730870	13470	13470	13470	13470	1
268	20241206	144000	116717400	13470	13470	13470	13470	2
269	20241206	143900	116690460	13480	13480	13480	13480	0
270	20241206	143800	116690460	13480	13480	13480	13480	1
271	20241206	143700	116676980	13470	13470	13470	13470	0
272	20241206	143600	116676980	13470	13470	13470	13470	0
273	20241206	143500	116676980	13470	13470	13470	13470	2
274	20241206	143400	116650040	13470	13470	13470	13470	2
275	20241206	143300	116623100	13470	13470	13470	13470	1
276	20241206	143200	116609630	13470	13470	13470	13470	0
277	20241206	143100	116609630	13470	13470	13470	13470	0
278	20241206	143000	116609630	13470	13470	13470	13470	1
279	20241206	142900	116596160	13460	13460	13460	13460	1
280	20241206	142800	116582700	13460	13460	13460	13460	1
281	20241206	142700	116569240	13460	13460	13460	13460	1
282	20241206	142600	116555780	13470	13470	13470	13470	1
283	20241206	142500	116542310	13460	13470	13470	13460	2
284	20241206	142400	116515380	13460	13460	13460	13460	1
285	20241206	142300	116501920	13480	13480	13480	13480	1
286	20241206	142200	116488440	13460	13460	13460	13460	0
287	20241206	142100	116488440	13460	13460	13460	13460	0
288	20241206	142000	116488440	13460	13460	13460	13460	0
289	20241206	141900	116488440	13460	13460	13460	13460	0
290	20241206	141800	116488440	13460	13460	13460	13460	0
291	20241206	141700	116488440	13460	13460	13460	13460	0
292	20241206	141600	116488440	13460	13470	13470	13460	643
293	20241206	141500	107827660	13460	13460	13460	13460	0
294	20241206	141400	107827660	13460	13460	13460	13460	0
295	20241206	141300	107827660	13460	13460	13460	13460	58
296	20241206	141200	107046980	13450	13450	13450	13450	146
297	20241206	141100	105083280	13450	13450	13450	13450	30
298	20241206	141000	104679780	13460	13460	13460	13460	0
299	20241206	140900	104679780	13460	13460	13460	13460	0
300	20241206	140800	104679780	13460	13460	13460	13460	1
301	20241206	140700	104666320	13450	13450	13450	13450	17
302	20241206	140600	104437670	13430	13430	13430	13430	0
303	20241206	140500	104437670	13430	13430	13430	13430	0
304	20241206	140400	104437670	13430	13430	13430	13430	0
305	20241206	140300	104437670	13430	13430	13430	13430	0
306	20241206	140200	104437670	13430	13430	13430	13430	6
307	20241206	140100	104357090	13450	13450	13450	13450	0
308	20241206	140000	104357090	13450	13450	13450	13450	0
309	20241206	135900	104357090	13450	13450	13450	13450	0
310	20241206	135800	104357090	13450	13450	13450	13450	1
311	20241206	135700	104343640	13430	13430	13430	13430	0
312	20241206	135600	104343640	13430	13430	13430	13430	0
313	20241206	135500	104343640	13430	13430	13430	13430	0
314	20241206	135400	104343640	13430	13430	13430	13430	0
315	20241206	135300	104343640	13430	13430	13430	13430	0
316	20241206	135200	104343640	13430	13430	13430	13430	0
317	20241206	135100	104343640	13430	13430	13430	13430	0
318	20241206	135000	104343640	13430	13430	13430	13430	0
319	20241206	134900	104343640	13430	13430	13430	13430	0
320	20241206	134800	104343640	13430	13430	13430	13430	0
321	20241206	134700	104343640	13430	13430	13430	13430	0
322	20241206	134600	104343640	13430	13430	13430	13430	0
323	20241206	134500	104343640	13430	13430	13430	13430	10
324	20241206	134400	104209340	13420	13420	13420	13420	0
325	20241206	134300	104209340	13420	13420	13420	13420	0
326	20241206	134200	104209340	13420	13420	13420	13420	0
327	20241206	134100	104209340	13420	13420	13420	13420	0
328	20241206	134000	104209340	13420	13420	13420	13420	0
329	20241206	133900	104209340	13420	13420	13420	13420	250
330	20241206	133800	100854340	13420	13420	13420	13420	0
331	20241206	133700	100854340	13420	13420	13420	13420	0
332	20241206	133600	100854340	13420	13420	13420	13420	0
333	20241206	133500	100854340	13420	13420	13420	13420	0
334	20241206	133400	100854340	13420	13420	13420	13420	15
335	20241206	133300	100653040	13420	13420	13420	13420	20
336	20241206	133200	100384640	13390	13390	13390	13390	0
337	20241206	133100	100384640	13390	13390	13390	13390	0
338	20241206	133000	100384640	13390	13390	13390	13390	0
339	20241206	132900	100384640	13390	13390	13390	13390	2
340	20241206	132800	100357860	13380	13380	13380	13380	7
341	20241206	132700	100264200	13390	13420	13420	13390	593
342	20241206	132600	92318400	13420	13420	13420	13420	0
343	20241206	132500	92318400	13420	13420	13420	13420	0
344	20241206	132400	92318400	13420	13420	13420	13420	0
345	20241206	132300	92318400	13420	13420	13420	13420	0
346	20241206	132200	92318400	13420	13420	13420	13420	0
347	20241206	132100	92318400	13420	13420	13420	13420	0
348	20241206	132000	92318400	13420	13420	13420	13420	0
349	20241206	131900	92318400	13420	13420	13420	13420	470
350	20241206	131800	86011000	13420	13420	13420	13420	0
351	20241206	131700	86011000	13420	13420	13420	13420	0
352	20241206	131600	86011000	13420	13420	13420	13420	0
353	20241206	131500	86011000	13420	13420	13420	13420	0
354	20241206	131400	86011000	13420	13420	13420	13420	0
355	20241206	131300	86011000	13420	13420	13420	13420	0
356	20241206	131200	86011000	13420	13420	13420	13420	0
357	20241206	131100	86011000	13420	13420	13420	13420	0
358	20241206	131000	86011000	13420	13420	13420	13420	0
359	20241206	130900	86011000	13420	13420	13420	13420	0
360	20241206	130800	86011000	13420	13420	13420	13420	0
361	20241206	130700	86011000	13420	13420	13420	13420	0
362	20241206	130600	86011000	13420	13420	13420	13420	1
363	20241206	130500	85997580	13440	13440	13440	13440	0
364	20241206	130400	85997580	13440	13440	13440	13440	0
365	20241206	130300	85997580	13440	13440	13440	13440	0
366	20241206	130200	85997580	13440	13440	13440	13440	0
367	20241206	130100	85997580	13440	13440	13440	13440	1
368	20241206	130000	85984140	13460	13460	13460	13460	1
369	20241206	125900	85970680	13420	13420	13420	13420	0
370	20241206	125800	85970680	13420	13420	13420	13420	0
371	20241206	125700	85970680	13420	13420	13420	13420	0
372	20241206	125600	85970680	13420	13420	13420	13420	0
373	20241206	125500	85970680	13420	13430	13430	13420	206
374	20241206	125400	83206070	13440	13440	13440	13440	0
375	20241206	125300	83206070	13440	13440	13440	13440	1
376	20241206	125200	83192630	13440	13440	13440	13440	0
377	20241206	125100	83192630	13440	13440	13440	13440	0
378	20241206	125000	83192630	13440	13440	13440	13440	0
379	20241206	124900	83192630	13440	13440	13440	13440	0
380	20241206	124800	83192630	13440	13440	13440	13440	53
381	20241206	124700	82480310	13440	13440	13440	13440	0
382	20241206	124600	82480310	13440	13440	13440	13440	0
383	20241206	124500	82480310	13440	13440	13440	13440	0
384	20241206	124400	82480310	13440	13450	13450	13440	100
385	20241206	124300	81135560	13470	13470	13470	13470	30
386	20241206	124200	80731460	13460	13460	13460	13460	0
387	20241206	124100	80731460	13460	13470	13470	13460	24
388	20241206	124000	80408380	13470	13470	13470	13470	5
389	20241206	123900	80341030	13470	13470	13470	13470	0
390	20241206	123800	80341030	13470	13470	13470	13470	0
391	20241206	123700	80341030	13470	13470	13470	13470	1
392	20241206	123600	80327560	13460	13460	13460	13460	0
393	20241206	123500	80327560	13460	13470	13470	13460	14
394	20241206	123400	80139000	13480	13480	13480	13480	2
395	20241206	123300	80112040	13490	13490	13490	13490	0
396	20241206	123200	80112040	13490	13490	13490	13490	0
397	20241206	123100	80112040	13490	13490	13490	13490	0
398	20241206	123000	80112040	13490	13490	13490	13490	0
399	20241206	122900	80112040	13490	13490	13490	13490	0
400	20241206	122800	80112040	13490	13490	13490	13490	0
401	20241206	122700	80112040	13490	13490	13490	13490	0
402	20241206	122600	80112040	13490	13490	13490	13490	8
403	20241206	122500	80004120	13490	13490	13490	13490	0
404	20241206	122400	80004120	13490	13490	13490	13490	14
405	20241206	122300	79815260	13490	13490	13490	13490	6
406	20241206	122200	79734320	13490	13490	13490	13490	0
407	20241206	122100	79734320	13490	13490	13490	13490	0
408	20241206	122000	79734320	13490	13490	13490	13490	0
409	20241206	121900	79734320	13490	13490	13490	13490	0
410	20241206	121800	79734320	13490	13490	13490	13490	6
411	20241206	121700	79653380	13490	13490	13490	13490	20
412	20241206	121600	79383580	13490	13490	13490	13490	17
413	20241206	121500	79154250	13440	13450	13450	13440	4
414	20241206	121400	79100480	13430	13430	13430	13430	0
415	20241206	121300	79100480	13430	13430	13430	13430	0
416	20241206	121200	79100480	13430	13430	13430	13430	10
417	20241206	121100	78966180	13410	13410	13410	13410	0
418	20241206	121000	78966180	13410	13410	13410	13410	0
419	20241206	120900	78966180	13410	13410	13410	13410	0
420	20241206	120800	78966180	13410	13410	13410	13410	0
421	20241206	120700	78966180	13410	13410	13410	13410	0
422	20241206	120600	78966180	13410	13410	13410	13410	0
423	20241206	120500	78966180	13410	13430	13430	13410	349
424	20241206	120400	74284030	13440	13440	13440	13440	1
425	20241206	120300	74270590	13430	13430	13430	13430	0
426	20241206	120200	74270590	13430	13430	13430	13430	0
427	20241206	120100	74270590	13430	13430	13430	13430	0
428	20241206	120000	74270590	13430	13430	13430	13430	0
429	20241206	115900	74270590	13430	13430	13430	13430	0
430	20241206	115800	74270590	13430	13430	13430	13430	0
431	20241206	115700	74270590	13430	13430	13430	13430	0
432	20241206	115600	74270590	13430	13430	13430	13430	0
433	20241206	115500	74270590	13430	13440	13440	13430	42
434	20241206	115400	73706520	13430	13430	13430	13430	0
435	20241206	115300	73706520	13430	13430	13430	13430	0
436	20241206	115200	73706520	13430	13470	13470	13430	100
437	20241206	115100	72362390	13470	13470	13470	13470	0
438	20241206	115000	72362390	13470	13470	13470	13470	0
439	20241206	114900	72362390	13470	13470	13470	13470	1
440	20241206	114800	72348920	13470	13470	13470	13470	0
441	20241206	114700	72348920	13470	13470	13470	13470	0
442	20241206	114600	72348920	13470	13470	13470	13470	0
443	20241206	114500	72348920	13470	13470	13470	13470	0
444	20241206	114400	72348920	13470	13470	13470	13470	0
445	20241206	114300	72348920	13470	13500	13500	13470	37
446	20241206	114200	71850370	13510	13510	13510	13510	6
447	20241206	114100	71769310	13510	13510	13510	13510	5
448	20241206	114000	71701760	13510	13510	13510	13510	0
449	20241206	113900	71701760	13510	13510	13510	13510	1
450	20241206	113800	71688250	13470	13470	13470	13470	0
451	20241206	113700	71688250	13470	13470	13470	13470	0
452	20241206	113600	71688250	13470	13470	13470	13470	0
453	20241206	113500	71688250	13470	13470	13470	13470	0
454	20241206	113400	71688250	13470	13470	13470	13470	0
455	20241206	113300	71688250	13470	13470	13470	13470	178
456	20241206	113200	69290590	13450	13450	13450	13450	38
457	20241206	113100	68779490	13460	13460	13460	13460	0
458	20241206	113000	68779490	13460	13460	13460	13460	1
459	20241206	112900	68766030	13460	13460	13460	13460	0
460	20241206	112800	68766030	13460	13460	13460	13460	1
461	20241206	112700	68752570	13460	13460	13460	13460	0
462	20241206	112600	68752570	13460	13460	13460	13460	1
463	20241206	112500	68739110	13450	13450	13450	13450	0
464	20241206	112400	68739110	13450	13450	13450	13450	8
465	20241206	112300	68631510	13470	13470	13470	13470	4
466	20241206	112200	68577630	13430	13430	13430	13430	2
467	20241206	112100	68550770	13430	13430	13430	13430	1
468	20241206	112000	68537340	13470	13470	13470	13470	52
469	20241206	111900	67836900	13470	13470	13470	13470	22
470	20241206	111800	67540560	13470	13470	13470	13470	0
471	20241206	111700	67540560	13470	13470	13470	13470	1
472	20241206	111600	67527090	13390	13390	13390	13390	0
473	20241206	111500	67527090	13390	13390	13390	13390	0
474	20241206	111400	67527090	13390	13390	13390	13390	0
475	20241206	111300	67527090	13390	13390	13390	13390	0
476	20241206	111200	67527090	13390	13390	13390	13390	0
477	20241206	111100	67527090	13390	13420	13420	13390	51
478	20241206	111000	66843950	13380	13380	13380	13380	0
479	20241206	110900	66843950	13380	13370	13380	13370	54
480	20241206	110800	66121870	13370	13370	13370	13370	10
481	20241206	110700	65988170	13370	13370	13370	13370	1
482	20241206	110600	65974800	13320	13320	13320	13320	3
483	20241206	110500	65934840	13320	13320	13320	13320	21
484	20241206	110400	65655120	13310	13310	13310	13310	0
485	20241206	110300	65655120	13310	13310	13310	13310	0
486	20241206	110200	65655120	13310	13320	13320	13310	206
487	20241206	110100	62913070	13400	13400	13400	13400	0
488	20241206	110000	62913070	13400	13400	13400	13400	0
489	20241206	105900	62913070	13400	13400	13400	13400	6
490	20241206	105800	62832670	13300	13300	13300	13300	0
491	20241206	105700	62832670	13300	13310	13310	13300	82
492	20241206	105600	61742050	13300	13380	13380	13300	27
493	20241206	105500	61382000	13390	13390	13390	13390	3
494	20241206	105400	61341830	13400	13400	13400	13400	137
495	20241206	105300	59506030	13410	13410	13410	13410	5
496	20241206	105200	59438980	13460	13460	13460	13460	1
497	20241206	105100	59425520	13480	13480	13480	13480	0
498	20241206	105000	59425520	13480	13480	13480	13480	0
499	20241206	104900	59425520	13480	13480	13480	13480	39
500	20241206	104800	58899800	13470	13420	13470	13400	34
501	20241206	104700	58443770	13410	13410	13410	13410	0
502	20241206	104600	58443770	13410	13410	13410	13410	0
503	20241206	104500	58443770	13410	13410	13410	13410	1
504	20241206	104400	58430360	13410	13410	13410	13410	0
505	20241206	104300	58430360	13410	13410	13410	13410	2
506	20241206	104200	58403540	13400	13490	13490	13400	1001
507	20241206	104100	44985200	13490	13490	13490	13490	324
508	20241206	104000	40614440	13490	13490	13490	13490	0
509	20241206	103900	40614440	13490	13490	13490	13490	0
510	20241206	103800	40614440	13490	13490	13490	13490	0
511	20241206	103700	40614440	13490	13500	13500	13490	400
512	20241206	103600	35217420	13490	13490	13490	13490	0
513	20241206	103500	35217420	13490	13490	13490	13490	0
514	20241206	103400	35217420	13490	13490	13490	13490	0
515	20241206	103300	35217420	13490	13520	13520	13490	475
516	20241206	103200	28804080	13540	13540	13540	13540	0
517	20241206	103100	28804080	13540	13540	13540	13540	0
518	20241206	103000	28804080	13540	13550	13550	13540	14
519	20241206	102900	28614480	13560	13560	13560	13560	1
520	20241206	102800	28600920	13560	13560	13560	13560	0
521	20241206	102700	28600920	13560	13550	13560	13550	50
522	20241206	102600	27922960	13550	13550	13550	13550	0
523	20241206	102500	27922960	13550	13520	13550	13520	421
524	20241206	102400	22230950	13520	13520	13520	13520	1
525	20241206	102300	22217430	13510	13510	13510	13510	0
526	20241206	102200	22217430	13510	13510	13510	13510	0
527	20241206	102100	22217430	13510	13510	13510	13510	0
528	20241206	102000	22217430	13510	13510	13510	13510	0
529	20241206	101900	22217430	13510	13510	13510	13510	0
530	20241206	101800	22217430	13510	13510	13510	13510	0
531	20241206	101700	22217430	13510	13510	13510	13510	0
532	20241206	101600	22217430	13510	13540	13540	13510	100
533	20241206	101500	20865770	13560	13560	13560	13560	0
534	20241206	101400	20865770	13560	13560	13560	13560	100
535	20241206	101300	19509770	13560	13560	13560	13560	13
536	20241206	101200	19333490	13570	13570	13570	13570	0
537	20241206	101100	19333490	13570	13570	13570	13570	1
538	20241206	101000	19319920	13560	13560	13560	13560	0
539	20241206	100900	19319920	13560	13560	13560	13560	0
540	20241206	100800	19319920	13560	13560	13560	13560	27
541	20241206	100700	18953800	13560	13560	13560	13560	0
542	20241206	100600	18953800	13560	13560	13560	13560	13
543	20241206	100500	18777520	13560	13560	13560	13560	0
544	20241206	100400	18777520	13560	13560	13560	13560	2
545	20241206	100300	18750400	13560	13560	13560	13560	2
546	20241206	100200	18723280	13560	13560	13560	13560	0
547	20241206	100100	18723280	13560	13560	13560	13560	1
548	20241206	100000	18709720	13500	13510	13510	13500	263
549	20241206	095900	15158880	13510	13550	13560	13510	543
550	20241206	095800	7803310	13560	13560	13560	13560	3
551	20241206	095700	7762630	13560	13560	13560	13560	0
552	20241206	095600	7762630	13560	13560	13560	13560	0
553	20241206	095500	7762630	13560	13570	13570	13560	18
554	20241206	095400	7518470	13580	13580	13580	13580	2
555	20241206	095300	7491310	13590	13590	13590	13590	0
556	20241206	095200	7491310	13590	13590	13590	13590	100
557	20241206	095100	6132310	13580	13590	13590	13580	10
558	20241206	095000	5996500	13590	13590	13590	13590	0
559	20241206	094900	5996500	13590	13590	13590	13590	1
560	20241206	094800	5982910	13590	13590	13590	13590	6
561	20241206	094700	5901370	13600	13600	13600	13600	2
562	20241206	094600	5874170	13600	13600	13600	13600	2
563	20241206	094500	5846970	13590	13590	13590	13590	0
564	20241206	094400	5846970	13590	13590	13590	13590	14
565	20241206	094300	5656710	13580	13580	13580	13580	5
566	20241206	094200	5588810	13550	13550	13550	13550	0
567	20241206	094100	5588810	13550	13550	13550	13550	0
568	20241206	094000	5588810	13550	13550	13550	13550	0
569	20241206	093900	5588810	13550	13550	13550	13550	0
570	20241206	093800	5588810	13550	13570	13570	13550	50
571	20241206	093700	4911100	13590	13590	13590	13590	0
572	20241206	093600	4911100	13590	13590	13590	13590	1
573	20241206	093500	4897510	13590	13590	13590	13590	0
574	20241206	093400	4897510	13590	13560	13590	13560	201
575	20241206	093300	2171920	13560	13560	13560	13560	11
576	20241206	093200	2022760	13570	13570	13570	13570	39
577	20241206	093100	1493530	13580	13580	13580	13580	0
578	20241206	093000	1493530	13580	13580	13580	13580	0
579	20241206	092900	1493530	13580	13580	13580	13580	0
580	20241206	092800	1493530	13580	13580	13580	13580	0
581	20241206	092700	1493530	13580	13580	13580	13580	1
582	20241206	092600	1479950	13590	13590	13590	13590	0
583	20241206	092500	1479950	13590	13590	13590	13590	1
584	20241206	092400	1466360	13570	13570	13570	13570	0
585	20241206	092300	1466360	13570	13570	13570	13570	0
586	20241206	092200	1466360	13570	13570	13570	13570	0
587	20241206	092100	1466360	13570	13570	13570	13570	0
588	20241206	092000	1466360	13570	13570	13570	13570	0
589	20241206	091900	1466360	13570	13570	13570	13570	0
590	20241206	091800	1466360	13570	13570	13570	13570	0
591	20241206	091700	1466360	13570	13570	13570	13570	0
592	20241206	091600	1466360	13570	13570	13570	13570	0
593	20241206	091500	1466360	13570	13570	13570	13570	80
594	20241206	091400	380760	13590	13590	13590	13590	0
595	20241206	091300	380760	13590	13590	13590	13590	1
596	20241206	091200	367170	13590	13590	13590	13590	2
597	20241206	091100	339990	13590	13590	13590	13590	0
598	20241206	091000	339990	13590	13590	13590	13590	1
599	20241206	090900	326400	13600	13600	13600	13600	0
600	20241206	090800	326400	13600	13600	13600	13600	0
601	20241206	090700	326400	13600	13600	13600	13600	18
602	20241206	090600	81600	13600	13600	13600	13600	0
603	20241206	090500	81600	13600	13600	13600	13600	0
604	20241206	090400	81600	13600	13600	13600	13600	1
605	20241206	090300	68000	13600	13600	13600	13600	0
606	20241206	090200	68000	13600	13600	13600	13600	0
607	20241206	090100	68000	13600	13600	13600	13600	0
608	20241206	090000	68000	13600	13600	13600	13600	5