KissMeData/112290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201700	416269600	12990	12990	12990	12990	1003
3	20241203	201600	416269600	12990	12990	12990	12990	0
4	20241203	201500	416269600	12990	12990	12990	12990	0
5	20241203	201400	416269600	12990	12990	12990	12990	0
6	20241203	201300	416269600	12990	12990	12990	12990	0
7	20241203	201200	416269600	12990	12990	12990	12990	0
8	20241203	201100	416269600	12990	12990	12990	12990	0
9	20241203	201000	416269600	12990	12990	12990	12990	0
10	20241203	200900	416269600	12990	12990	12990	12990	0
11	20241203	200800	416269600	12990	12990	12990	12990	0
12	20241203	200700	416269600	12990	12990	12990	12990	0
13	20241203	200600	416269600	12990	12990	12990	12990	0
14	20241203	200500	416269600	12990	12990	12990	12990	0
15	20241203	200400	416269600	12990	12990	12990	12990	0
16	20241203	200300	416269600	12990	12990	12990	12990	0
17	20241203	200200	416269600	12990	12990	12990	12990	0
18	20241203	200100	416269600	12990	12990	12990	12990	0
19	20241203	200000	416269600	12990	12990	12990	12990	0
20	20241203	195900	416269600	12990	12990	12990	12990	0
21	20241203	195800	416269600	12990	12990	12990	12990	0
22	20241203	195700	416269600	12990	12990	12990	12990	0
23	20241203	195600	416269600	12990	12990	12990	12990	0
24	20241203	195500	416269600	12990	12990	12990	12990	0
25	20241203	195400	416269600	12990	12990	12990	12990	0
26	20241203	195300	416269600	12990	12990	12990	12990	0
27	20241203	195200	416269600	12990	12990	12990	12990	0
28	20241203	195100	416269600	12990	12990	12990	12990	0
29	20241203	195000	416269600	12990	12990	12990	12990	0
30	20241203	194900	416269600	12990	12990	12990	12990	0
31	20241203	194800	416269600	12990	12990	12990	12990	0
32	20241203	194700	416269600	12990	12990	12990	12990	1003
33	20241203	194600	416269600	12990	12990	12990	12990	0
34	20241203	194500	416269600	12990	12990	12990	12990	0
35	20241203	194400	416269600	12990	12990	12990	12990	0
36	20241203	194300	416269600	12990	12990	12990	12990	0
37	20241203	194200	416269600	12990	12990	12990	12990	0
38	20241203	194100	416269600	12990	12990	12990	12990	0
39	20241203	194000	416269600	12990	12990	12990	12990	0
40	20241203	193900	416269600	12990	12990	12990	12990	0
41	20241203	193800	416269600	12990	12990	12990	12990	0
42	20241203	193700	416269600	12990	12990	12990	12990	0
43	20241203	193600	416269600	12990	12990	12990	12990	0
44	20241203	193500	416269600	12990	12990	12990	12990	0
45	20241203	193400	416269600	12990	12990	12990	12990	0
46	20241203	193300	416269600	12990	12990	12990	12990	0
47	20241203	193200	416269600	12990	12990	12990	12990	0
48	20241203	193100	416269600	12990	12990	12990	12990	0
49	20241203	193000	416269600	12990	12990	12990	12990	0
50	20241203	192900	416269600	12990	12990	12990	12990	0
51	20241203	192800	416269600	12990	12990	12990	12990	0
52	20241203	192700	416269600	12990	12990	12990	12990	0
53	20241203	192600	416269600	12990	12990	12990	12990	0
54	20241203	192500	416269600	12990	12990	12990	12990	0
55	20241203	192400	416269600	12990	12990	12990	12990	0
56	20241203	192300	416269600	12990	12990	12990	12990	0
57	20241203	192200	416269600	12990	12990	12990	12990	0
58	20241203	192100	416269600	12990	12990	12990	12990	0
59	20241203	192000	416269600	12990	12990	12990	12990	0
60	20241203	191900	416269600	12990	12990	12990	12990	0
61	20241203	191800	416269600	12990	12990	12990	12990	0
62	20241203	191700	416269600	12990	12990	12990	12990	1003
63	20241203	191600	416269600	12990	12990	12990	12990	0
64	20241203	191500	416269600	12990	12990	12990	12990	0
65	20241203	191400	416269600	12990	12990	12990	12990	0
66	20241203	191300	416269600	12990	12990	12990	12990	0
67	20241203	191200	416269600	12990	12990	12990	12990	0
68	20241203	191100	416269600	12990	12990	12990	12990	0
69	20241203	191000	416269600	12990	12990	12990	12990	0
70	20241203	190900	416269600	12990	12990	12990	12990	0
71	20241203	190800	416269600	12990	12990	12990	12990	0
72	20241203	190700	416269600	12990	12990	12990	12990	0
73	20241203	190600	416269600	12990	12990	12990	12990	0
74	20241203	190500	416269600	12990	12990	12990	12990	0
75	20241203	190400	416269600	12990	12990	12990	12990	0
76	20241203	190300	416269600	12990	12990	12990	12990	0
77	20241203	190200	416269600	12990	12990	12990	12990	0
78	20241203	190100	416269600	12990	12990	12990	12990	0
79	20241203	190000	416269600	12990	12990	12990	12990	0
80	20241203	185900	416269600	12990	12990	12990	12990	0
81	20241203	185800	416269600	12990	12990	12990	12990	0
82	20241203	185700	416269600	12990	12990	12990	12990	0
83	20241203	185600	416269600	12990	12990	12990	12990	0
84	20241203	185500	416269600	12990	12990	12990	12990	0
85	20241203	185400	416269600	12990	12990	12990	12990	0
86	20241203	185300	416269600	12990	12990	12990	12990	0
87	20241203	185200	416269600	12990	12990	12990	12990	0
88	20241203	185100	416269600	12990	12990	12990	12990	0
89	20241203	185000	416269600	12990	12990	12990	12990	0
90	20241203	184900	416269600	12990	12990	12990	12990	0
91	20241203	184800	416269600	12990	12990	12990	12990	0
92	20241203	184700	416269600	12990	12990	12990	12990	1003
93	20241203	184600	416269600	12990	12990	12990	12990	0
94	20241203	184500	416269600	12990	12990	12990	12990	0
95	20241203	184400	416269600	12990	12990	12990	12990	0
96	20241203	184300	416269600	12990	12990	12990	12990	0
97	20241203	184200	416269600	12990	12990	12990	12990	0
98	20241203	184100	416269600	12990	12990	12990	12990	0
99	20241203	184000	416269600	12990	12990	12990	12990	0
100	20241203	183900	416269600	12990	12990	12990	12990	0
101	20241203	183800	416269600	12990	12990	12990	12990	0
102	20241203	183700	416269600	12990	12990	12990	12990	0
103	20241203	183600	416269600	12990	12990	12990	12990	0
104	20241203	183500	416269600	12990	12990	12990	12990	0
105	20241203	183400	416269600	12990	12990	12990	12990	0
106	20241203	183300	416269600	12990	12990	12990	12990	0
107	20241203	183200	416269600	12990	12990	12990	12990	0
108	20241203	183100	416269600	12990	12990	12990	12990	0
109	20241203	183000	416269600	12990	12990	12990	12990	0
110	20241203	182900	416269600	12990	12990	12990	12990	0
111	20241203	182800	416269600	12990	12990	12990	12990	0
112	20241203	182700	416269600	12990	12990	12990	12990	0
113	20241203	182600	416269600	12990	12990	12990	12990	0
114	20241203	182500	416269600	12990	12990	12990	12990	0
115	20241203	182400	416269600	12990	12990	12990	12990	0
116	20241203	182300	416269600	12990	12990	12990	12990	0
117	20241203	182200	416269600	12990	12990	12990	12990	0
118	20241203	182100	416269600	12990	12990	12990	12990	0
119	20241203	182000	416269600	12990	12990	12990	12990	0
120	20241203	181900	416269600	12990	12990	12990	12990	0
121	20241203	181800	416269600	12990	12990	12990	12990	0
122	20241203	181700	416269600	12990	12990	12990	12990	1003
123	20241203	181600	416269600	12990	12990	12990	12990	0
124	20241203	181500	416269600	12990	12990	12990	12990	0
125	20241203	181400	416269600	12990	12990	12990	12990	0
126	20241203	181300	416269600	12990	12990	12990	12990	0
127	20241203	181200	416269600	12990	12990	12990	12990	0
128	20241203	181100	416269600	12990	12990	12990	12990	0
129	20241203	181000	416269600	12990	12990	12990	12990	0
130	20241203	180900	416269600	12990	12990	12990	12990	0
131	20241203	180800	416269600	12990	12990	12990	12990	0
132	20241203	180700	416269600	12990	12990	12990	12990	0
133	20241203	180600	416269600	12990	12990	12990	12990	0
134	20241203	180500	416269600	12990	12990	12990	12990	0
135	20241203	180400	416269600	12990	12990	12990	12990	0
136	20241203	180300	416269600	12990	12990	12990	12990	0
137	20241203	180200	416269600	12990	12990	12990	12990	0
138	20241203	180100	416269600	12990	12990	12990	12990	0
139	20241203	180000	416269600	12990	12990	12990	12990	0
140	20241203	175900	416269600	12990	12990	12990	12990	0
141	20241203	175800	416269600	12990	12990	12990	12990	0
142	20241203	175700	416269600	12990	12990	12990	12990	0
143	20241203	175600	416269600	12990	12990	12990	12990	0
144	20241203	175500	416269600	12990	12990	12990	12990	0
145	20241203	175400	416269600	12990	12990	12990	12990	0
146	20241203	175300	416269600	12990	12990	12990	12990	0
147	20241203	175200	416269600	12990	12990	12990	12990	0
148	20241203	175100	416269600	12990	12990	12990	12990	0
149	20241203	175000	416269600	12990	12990	12990	12990	0
150	20241203	174900	416269600	12990	12990	12990	12990	0
151	20241203	174800	416269600	12990	12990	12990	12990	0
152	20241203	174700	416269600	12990	12990	12990	12990	1003
153	20241203	174600	416269600	12990	12990	12990	12990	0
154	20241203	174500	416269600	12990	12990	12990	12990	0
155	20241203	174400	416269600	12990	12990	12990	12990	0
156	20241203	174300	416269600	12990	12990	12990	12990	0
157	20241203	174200	416269600	12990	12990	12990	12990	0
158	20241203	174100	416269600	12990	12990	12990	12990	0
159	20241203	174000	416269600	12990	12990	12990	12990	0
160	20241203	173900	416269600	12990	12990	12990	12990	0
161	20241203	173800	416269600	12990	12990	12990	12990	0
162	20241203	173700	416269600	12990	12990	12990	12990	0
163	20241203	173600	416269600	12990	12990	12990	12990	0
164	20241203	173500	416269600	12990	12990	12990	12990	0
165	20241203	173400	416269600	12990	12990	12990	12990	0
166	20241203	173300	416269600	12990	12990	12990	12990	0
167	20241203	173200	416269600	12990	12990	12990	12990	0
168	20241203	173100	416269600	12990	12990	12990	12990	0
169	20241203	173000	416269600	12990	12990	12990	12990	0
170	20241203	172900	416269600	12990	12990	12990	12990	0
171	20241203	172800	416269600	12990	12990	12990	12990	0
172	20241203	172700	416269600	12990	12990	12990	12990	0
173	20241203	172600	416269600	12990	12990	12990	12990	0
174	20241203	172500	416269600	12990	12990	12990	12990	0
175	20241203	172400	416269600	12990	12990	12990	12990	0
176	20241203	172300	416269600	12990	12990	12990	12990	0
177	20241203	172200	416269600	12990	12990	12990	12990	0
178	20241203	172100	416269600	12990	12990	12990	12990	0
179	20241203	172000	416269600	12990	12990	12990	12990	0
180	20241203	171900	416269600	12990	12990	12990	12990	0
181	20241203	171800	416269600	12990	12990	12990	12990	0
182	20241203	171700	416269600	12990	12990	12990	12990	1003
183	20241203	171600	416269600	12990	12990	12990	12990	0
184	20241203	171500	416269600	12990	12990	12990	12990	0
185	20241203	171400	416269600	12990	12990	12990	12990	0
186	20241203	171300	416269600	12990	12990	12990	12990	0
187	20241203	171200	416269600	12990	12990	12990	12990	0
188	20241203	171100	416269600	12990	12990	12990	12990	0
189	20241203	171000	416269600	12990	12990	12990	12990	0
190	20241203	170900	416269600	12990	12990	12990	12990	0
191	20241203	170800	416269600	12990	12990	12990	12990	0
192	20241203	170700	416269600	12990	12990	12990	12990	0
193	20241203	170600	416269600	12990	12990	12990	12990	0
194	20241203	170500	416269600	12990	12990	12990	12990	0
195	20241203	170400	416269600	12990	12990	12990	12990	0
196	20241203	170300	416269600	12990	12990	12990	12990	0
197	20241203	170200	416269600	12990	12990	12990	12990	0
198	20241203	170100	416269600	12990	12990	12990	12990	0
199	20241203	170000	416269600	12990	12990	12990	12990	0
200	20241203	165900	416269600	12990	12990	12990	12990	0
201	20241203	165800	416269600	12990	12990	12990	12990	0
202	20241203	165700	416269600	12990	12990	12990	12990	0
203	20241203	165600	416269600	12990	12990	12990	12990	0
204	20241203	165500	416269600	12990	12990	12990	12990	0
205	20241203	165400	416269600	12990	12990	12990	12990	0
206	20241203	165300	416269600	12990	12990	12990	12990	0
207	20241203	165200	416269600	12990	12990	12990	12990	0
208	20241203	165100	416269600	12990	12990	12990	12990	0
209	20241203	165000	416269600	12990	12990	12990	12990	0
210	20241203	164900	416269600	12990	12990	12990	12990	0
211	20241203	164800	416269600	12990	12990	12990	12990	0
212	20241203	164700	416269600	12990	12990	12990	12990	1003
213	20241203	164600	416269600	12990	12990	12990	12990	0
214	20241203	164500	416269600	12990	12990	12990	12990	0
215	20241203	164400	416269600	12990	12990	12990	12990	0
216	20241203	164300	416269600	12990	12990	12990	12990	0
217	20241203	164200	416269600	12990	12990	12990	12990	0
218	20241203	164100	416269600	12990	12990	12990	12990	0
219	20241203	164000	416269600	12990	12990	12990	12990	0
220	20241203	163900	416269600	12990	12990	12990	12990	0
221	20241203	163800	416269600	12990	12990	12990	12990	0
222	20241203	163700	416269600	12990	12990	12990	12990	0
223	20241203	163600	416269600	12990	12990	12990	12990	0
224	20241203	163500	416269600	12990	12990	12990	12990	0
225	20241203	163400	416269600	12990	12990	12990	12990	0
226	20241203	163300	416269600	12990	12990	12990	12990	0
227	20241203	163200	416269600	12990	12990	12990	12990	0
228	20241203	163100	416269600	12990	12990	12990	12990	0
229	20241203	163000	416269600	12990	12990	12990	12990	0
230	20241203	162900	416269600	12990	12990	12990	12990	0
231	20241203	162800	416269600	12990	12990	12990	12990	0
232	20241203	162700	416269600	12990	12990	12990	12990	0
233	20241203	162600	416269600	12990	12990	12990	12990	0
234	20241203	162500	416269600	12990	12990	12990	12990	0
235	20241203	162400	416269600	12990	12990	12990	12990	0
236	20241203	162300	416269600	12990	12990	12990	12990	0
237	20241203	162200	416269600	12990	12990	12990	12990	0
238	20241203	162100	416269600	12990	12990	12990	12990	0
239	20241203	162000	416269600	12990	12990	12990	12990	0
240	20241203	161900	416269600	12990	12990	12990	12990	0
241	20241203	161800	416269600	12990	12990	12990	12990	0
242	20241203	161700	416269600	12990	12990	12990	12990	1003
243	20241203	161600	416269600	12990	12990	12990	12990	0
244	20241203	161500	416269600	12990	12990	12990	12990	0
245	20241203	161400	416269600	12990	12990	12990	12990	0
246	20241203	161300	416269600	12990	12990	12990	12990	0
247	20241203	161200	416269600	12990	12990	12990	12990	0
248	20241203	161100	416269600	12990	12990	12990	12990	0
249	20241203	161000	416269600	12990	12990	12990	12990	0
250	20241203	160900	416269600	12990	12990	12990	12990	0
251	20241203	160800	416269600	12990	12990	12990	12990	0
252	20241203	160700	416269600	12990	12990	12990	12990	0
253	20241203	160600	416269600	12990	12990	12990	12990	0
254	20241203	160500	416269600	12990	12990	12990	12990	0
255	20241203	160400	416269600	12990	12990	12990	12990	0
256	20241203	160300	416269600	12990	12990	12990	12990	0
257	20241203	160200	416269600	12990	12990	12990	12990	0
258	20241203	160100	416269600	12990	12990	12990	12990	0
259	20241203	160000	416269600	12990	12990	12990	12990	0
260	20241203	155900	416269600	12990	12990	12990	12990	0
261	20241203	155800	416269600	12990	12990	12990	12990	0
262	20241203	155700	416269600	12990	12990	12990	12990	0
263	20241203	155600	416269600	12990	12990	12990	12990	0
264	20241203	155500	416269600	12990	12990	12990	12990	0
265	20241203	155400	416269600	12990	12990	12990	12990	0
266	20241203	155300	416269600	12990	12990	12990	12990	0
267	20241203	155200	416269600	12990	12990	12990	12990	0
268	20241203	155100	416269600	12990	12990	12990	12990	0
269	20241203	155000	416269600	12990	12990	12990	12990	0
270	20241203	154900	416269600	12990	12990	12990	12990	0
271	20241203	154800	416269600	12990	12990	12990	12990	0
272	20241203	154700	416269600	12990	12990	12990	12990	1003
273	20241203	154600	416269600	12990	12990	12990	12990	0
274	20241203	154500	416269600	12990	12990	12990	12990	0
275	20241203	154400	416269600	12990	12990	12990	12990	0
276	20241203	154300	416269600	12990	12990	12990	12990	0
277	20241203	154200	416269600	12990	12990	12990	12990	0
278	20241203	154100	416269600	12990	12990	12990	12990	0
279	20241203	154000	416269600	12990	12990	12990	12990	0
280	20241203	153900	416269600	12990	12990	12990	12990	0
281	20241203	153800	416269600	12990	12990	12990	12990	0
282	20241203	153700	416269600	12990	12990	12990	12990	0
283	20241203	153600	416269600	12990	12990	12990	12990	0
284	20241203	153500	416269600	12990	12990	12990	12990	0
285	20241203	153400	416269600	12990	12990	12990	12990	0
286	20241203	153300	416269600	12990	12990	12990	12990	0
287	20241203	153200	416269600	12990	12990	12990	12990	0
288	20241203	153100	416269600	12990	12990	12990	12990	0
289	20241203	153000	416269600	12990	12990	12990	12990	1003
290	20241203	152900	403240630	12950	12950	12950	12950	0
291	20241203	152800	403240630	12950	12950	12950	12950	0
292	20241203	152700	403240630	12950	12950	12950	12950	0
293	20241203	152600	403240630	12950	12950	12950	12950	0
294	20241203	152500	403240630	12950	12950	12950	12950	0
295	20241203	152400	403240630	12950	12950	12950	12950	0
296	20241203	152300	403240630	12950	12950	12950	12950	0
297	20241203	152200	403240630	12950	12950	12950	12950	0
298	20241203	152100	403240630	12950	12950	12950	12950	0
299	20241203	152000	403240630	12950	12950	12950	12950	0
300	20241203	151900	403240630	12950	12950	12980	12950	102
301	20241203	151800	401916730	12990	12990	12990	12990	0
302	20241203	151700	401916730	12990	12990	12990	12990	0
303	20241203	151600	401916730	12990	12990	12990	12990	201
304	20241203	151500	399305740	12990	12990	12990	12990	0
305	20241203	151400	399305740	12990	12980	12990	12980	52
306	20241203	151300	398630460	12920	12920	12920	12920	300
307	20241203	151200	394754460	12920	12910	12920	12870	520
308	20241203	151100	388053860	12920	12940	12940	12920	321
309	20241203	151000	383903500	12950	12960	12960	12950	265
310	20241203	150900	380469330	12960	12960	12960	12960	0
311	20241203	150800	380469330	12960	12990	12990	12960	6
312	20241203	150700	380391420	13010	13010	13010	13010	0
313	20241203	150600	380391420	13010	13010	13010	13010	0
314	20241203	150500	380391420	13010	13010	13010	13010	0
315	20241203	150400	380391420	13010	13010	13010	13010	0
316	20241203	150300	380391420	13010	13010	13010	13010	0
317	20241203	150200	380391420	13010	13010	13010	13010	0
318	20241203	150100	380391420	13010	13010	13010	13010	0
319	20241203	150000	380391420	13010	13010	13010	13010	0
320	20241203	145900	380391420	13010	12990	13010	12970	42
321	20241203	145800	379846240	13000	13000	13000	13000	10
322	20241203	145700	379716240	13010	13010	13010	13010	0
323	20241203	145600	379716240	13010	13020	13020	13010	39
324	20241203	145500	379208470	13020	13020	13020	13020	0
325	20241203	145400	379208470	13020	13020	13020	13020	100
326	20241203	145300	377906470	13020	13000	13020	13000	7
327	20241203	145200	377815410	13000	13000	13000	13000	26
328	20241203	145100	377477410	13020	13020	13020	13020	90
329	20241203	145000	376305610	13000	13000	13000	13000	0
330	20241203	144900	376305610	13000	13000	13000	13000	0
331	20241203	144800	376305610	13000	13000	13000	13000	0
332	20241203	144700	376305610	13000	13000	13000	13000	400
333	20241203	144600	371105610	12990	12980	12990	12980	1140
334	20241203	144500	356300220	12980	12980	12980	12980	0
335	20241203	144400	356300220	12980	12980	12980	12980	0
336	20241203	144300	356300220	12980	12980	12980	12980	14
337	20241203	144200	356118500	12980	12980	12980	12980	14
338	20241203	144100	355936780	12950	12950	12950	12950	0
339	20241203	144000	355936780	12950	12950	12950	12950	0
340	20241203	143900	355936780	12950	12950	12950	12950	0
341	20241203	143800	355936780	12950	12950	12950	12950	0
342	20241203	143700	355936780	12950	12950	12950	12950	0
343	20241203	143600	355936780	12950	12950	12950	12950	0
344	20241203	143500	355936780	12950	12960	12960	12950	106
345	20241203	143400	354564020	12970	12970	12970	12970	0
346	20241203	143300	354564020	12970	12970	12970	12970	4
347	20241203	143200	354512140	12980	12980	12980	12980	287
348	20241203	143100	350786880	12980	12980	12980	12980	50
349	20241203	143000	350137880	12980	12980	12980	12980	6
350	20241203	142900	350060000	12970	12970	12970	12970	0
351	20241203	142800	350060000	12970	12970	12970	12970	0
352	20241203	142700	350060000	12970	12970	12970	12970	0
353	20241203	142600	350060000	12970	12970	12970	12970	0
354	20241203	142500	350060000	12970	12970	12970	12970	1
355	20241203	142400	350047030	12950	12950	12950	12950	0
356	20241203	142300	350047030	12950	12950	12950	12950	0
357	20241203	142200	350047030	12950	12960	12960	12950	62
358	20241203	142100	349243780	12950	12950	12950	12950	0
359	20241203	142000	349243780	12950	12950	12950	12950	0
360	20241203	141900	349243780	12950	12980	12980	12950	2
361	20241203	141800	349217850	12950	12950	12950	12950	0
362	20241203	141700	349217850	12950	12970	12970	12950	604
363	20241203	141600	341394560	12950	12950	12950	12950	0
364	20241203	141500	341394560	12950	12950	12950	12950	0
365	20241203	141400	341394560	12950	12950	12950	12950	0
366	20241203	141300	341394560	12950	12950	12950	12950	0
367	20241203	141200	341394560	12950	12950	12950	12950	0
368	20241203	141100	341394560	12950	12950	12950	12950	0
369	20241203	141000	341394560	12950	12950	12950	12950	0
370	20241203	140900	341394560	12950	12950	12950	12950	0
371	20241203	140800	341394560	12950	12950	12950	12950	1
372	20241203	140700	341381610	12950	12950	12950	12950	0
373	20241203	140600	341381610	12950	12950	12950	12950	0
374	20241203	140500	341381610	12950	12950	12950	12950	0
375	20241203	140400	341381610	12950	12950	12950	12950	0
376	20241203	140300	341381610	12950	12950	12950	12950	0
377	20241203	140200	341381610	12950	12950	12950	12950	0
378	20241203	140100	341381610	12950	12950	12950	12950	10
379	20241203	140000	341252110	12950	12950	12950	12950	0
380	20241203	135900	341252110	12950	12950	12950	12950	0
381	20241203	135800	341252110	12950	12950	12950	12950	0
382	20241203	135700	341252110	12950	12950	12950	12950	0
383	20241203	135600	341252110	12950	12950	12950	12950	20
384	20241203	135500	340993110	12950	12950	12950	12950	0
385	20241203	135400	340993110	12950	12950	12950	12950	0
386	20241203	135300	340993110	12950	12950	12950	12950	5
387	20241203	135200	340928360	12940	13020	13020	12940	404
388	20241203	135100	335684360	13020	13020	13020	13020	249
389	20241203	135000	332442380	13020	12990	13020	12990	1558
390	20241203	134900	312158260	12990	12990	12990	12990	0
391	20241203	134800	312158260	12990	12990	12990	12990	1
392	20241203	134700	312145270	12990	12990	12990	12990	0
393	20241203	134600	312145270	12990	12990	12990	12990	0
394	20241203	134500	312145270	12990	12990	12990	12990	0
395	20241203	134400	312145270	12990	12990	12990	12990	10
396	20241203	134300	312015370	12930	12940	12940	12930	394
397	20241203	134200	306919650	12940	12940	12940	12940	10
398	20241203	134100	306790250	12950	12950	12950	12950	6
399	20241203	134000	306712550	12960	12960	12960	12960	40
400	20241203	133900	306194150	12960	13020	13020	12960	81
401	20241203	133800	305144320	12970	12980	12980	12970	32
402	20241203	133700	304729210	13030	13030	13030	13030	0
403	20241203	133600	304729210	13030	13030	13030	13030	0
404	20241203	133500	304729210	13030	13030	13030	13030	0
405	20241203	133400	304729210	13030	13030	13030	13030	20
406	20241203	133300	304468610	13030	13030	13030	13030	0
407	20241203	133200	304468610	13030	13030	13030	13030	0
408	20241203	133100	304468610	13030	13030	13030	13030	0
409	20241203	133000	304468610	13030	13030	13030	13030	0
410	20241203	132900	304468610	13030	13030	13030	13030	0
411	20241203	132800	304468610	13030	13030	13030	13030	0
412	20241203	132700	304468610	13030	13030	13030	13030	0
413	20241203	132600	304468610	13030	13030	13030	13030	0
414	20241203	132500	304468610	13030	13030	13030	13030	0
415	20241203	132400	304468610	13030	13030	13030	13030	0
416	20241203	132300	304468610	13030	13030	13030	13030	0
417	20241203	132200	304468610	13030	13030	13030	13030	0
418	20241203	132100	304468610	13030	13030	13030	13030	0
419	20241203	132000	304468610	13030	13030	13030	13030	1
420	20241203	131900	304455580	12970	12980	12980	12970	173
421	20241203	131800	302211090	12980	12980	12980	12980	7
422	20241203	131700	302120230	12970	12970	12970	12970	24
423	20241203	131600	301808950	13030	13030	13030	13030	0
424	20241203	131500	301808950	13030	13030	13030	13030	0
425	20241203	131400	301808950	13030	13030	13030	13030	0
426	20241203	131300	301808950	13030	13030	13030	13030	0
427	20241203	131200	301808950	13030	13030	13030	13030	0
428	20241203	131100	301808950	13030	13030	13030	13030	0
429	20241203	131000	301808950	13030	12990	13030	12990	200
430	20241203	130900	299206970	12960	12960	12960	12960	100
431	20241203	130800	297910970	12960	12960	12960	12960	0
432	20241203	130700	297910970	12960	12960	12960	12960	0
433	20241203	130600	297910970	12960	12960	12960	12960	0
434	20241203	130500	297910970	12960	12960	12960	12960	19
435	20241203	130400	297664730	12970	12970	12970	12970	0
436	20241203	130300	297664730	12970	12970	12970	12970	10
437	20241203	130200	297535030	12960	12960	12960	12960	0
438	20241203	130100	297535030	12960	12960	12960	12960	37
439	20241203	130000	297055510	12960	12960	12960	12960	0
440	20241203	125900	297055510	12960	12960	12960	12960	94
441	20241203	125800	295837270	12960	12960	12960	12960	0
442	20241203	125700	295837270	12960	12960	12960	12960	16
443	20241203	125600	295629910	12990	12990	12990	12990	1
444	20241203	125500	295616920	12990	12990	12990	12990	0
445	20241203	125400	295616920	12990	12990	12990	12990	0
446	20241203	125300	295616920	12990	12990	12990	12990	1
447	20241203	125200	295603930	12990	12960	12990	12960	287
448	20241203	125100	291884380	12960	12960	12960	12960	10
449	20241203	125000	291754780	12960	12960	12960	12960	0
450	20241203	124900	291754780	12960	12960	12960	12960	278
451	20241203	124800	288151900	12960	12960	12960	12960	100
452	20241203	124700	286855900	12960	12960	12960	12960	1
453	20241203	124600	286842940	12960	12970	12970	12960	15
454	20241203	124500	286648530	12970	12970	12970	12970	0
455	20241203	124400	286648530	12970	12970	12970	12970	0
456	20241203	124300	286648530	12970	12970	12970	12970	70
457	20241203	124200	285740630	12970	12970	12970	12970	0
458	20241203	124100	285740630	12970	12970	12970	12970	0
459	20241203	124000	285740630	12970	12970	12970	12970	11
460	20241203	123900	285597960	13000	13000	13000	13000	29
461	20241203	123800	285220960	13000	13000	13000	13000	0
462	20241203	123700	285220960	13000	12970	13000	12970	11
463	20241203	123600	285078260	12960	12960	12960	12960	0
464	20241203	123500	285078260	12960	12960	12960	12960	0
465	20241203	123400	285078260	12960	12970	12980	12960	1000
466	20241203	123300	272103360	12960	12960	12960	12960	53
467	20241203	123200	271416480	12960	12960	12960	12960	1
468	20241203	123100	271403520	12960	12960	12960	12960	0
469	20241203	123000	271403520	12960	12930	12960	12930	180
470	20241203	122900	269070870	12930	12940	12960	12930	477
471	20241203	122800	262891900	12930	12930	12930	12930	45
472	20241203	122700	262310050	12930	12930	12930	12930	0
473	20241203	122600	262310050	12930	12930	12930	12930	0
474	20241203	122500	262310050	12930	12930	12930	12930	124
475	20241203	122400	260706730	12930	12930	12930	12930	0
476	20241203	122300	260706730	12930	12930	12930	12930	0
477	20241203	122200	260706730	12930	12930	12930	12930	5
478	20241203	122100	260642080	12910	12910	12910	12910	0
479	20241203	122000	260642080	12910	12910	12910	12910	11
480	20241203	121900	260500070	12930	12930	12930	12930	5
481	20241203	121800	260435420	12910	12910	12910	12910	0
482	20241203	121700	260435420	12910	12910	12910	12910	0
483	20241203	121600	260435420	12910	12910	12910	12910	1
484	20241203	121500	260422510	12940	12940	12940	12940	0
485	20241203	121400	260422510	12940	12940	12940	12940	0
486	20241203	121300	260422510	12940	12940	12940	12940	0
487	20241203	121200	260422510	12940	12940	12950	12940	251
488	20241203	121100	257172600	12900	12900	12900	12900	0
489	20241203	121000	257172600	12900	12900	12900	12900	0
490	20241203	120900	257172600	12900	12900	12900	12900	2
491	20241203	120800	257146800	12900	12910	12910	12900	20
492	20241203	120700	256888790	12900	12900	12900	12900	0
493	20241203	120600	256888790	12900	12900	12900	12900	0
494	20241203	120500	256888790	12900	12900	12900	12900	250
495	20241203	120400	253663790	12900	12900	12900	12900	0
496	20241203	120300	253663790	12900	12900	12900	12900	0
497	20241203	120200	253663790	12900	12900	12900	12900	0
498	20241203	120100	253663790	12900	12900	12900	12900	8
499	20241203	120000	253560590	12890	12890	12890	12890	0
500	20241203	115900	253560590	12890	12890	12890	12890	0
501	20241203	115800	253560590	12890	12890	12890	12890	0
502	20241203	115700	253560590	12890	12890	12890	12890	0
503	20241203	115600	253560590	12890	12890	12890	12890	50
504	20241203	115500	252916090	12890	12900	12900	12890	141
505	20241203	115400	251097300	12900	12900	12900	12900	0
506	20241203	115300	251097300	12900	12900	12900	12900	0
507	20241203	115200	251097300	12900	12900	12900	12900	1
508	20241203	115100	251084400	12900	12900	12900	12900	0
509	20241203	115000	251084400	12900	12900	12900	12900	0
510	20241203	114900	251084400	12900	12900	12900	12900	0
511	20241203	114800	251084400	12900	12940	12940	12900	10
512	20241203	114700	250955290	12940	12940	12940	12940	0
513	20241203	114600	250955290	12940	12940	12940	12940	0
514	20241203	114500	250955290	12940	12940	12940	12940	0
515	20241203	114400	250955290	12940	12940	12940	12940	0
516	20241203	114300	250955290	12940	12940	12940	12940	0
517	20241203	114200	250955290	12940	12940	12940	12940	0
518	20241203	114100	250955290	12940	12940	12940	12940	0
519	20241203	114000	250955290	12940	12940	12940	12940	0
520	20241203	113900	250955290	12940	12940	12940	12940	0
521	20241203	113800	250955290	12940	12940	12940	12940	7
522	20241203	113700	250864710	12880	12880	12880	12880	0
523	20241203	113600	250864710	12880	12880	12880	12880	0
524	20241203	113500	250864710	12880	12880	12880	12880	0
525	20241203	113400	250864710	12880	12880	12880	12880	0
526	20241203	113300	250864710	12880	12880	12880	12880	502
527	20241203	113200	244398950	12880	12880	12880	12880	0
528	20241203	113100	244398950	12880	12880	12880	12880	0
529	20241203	113000	244398950	12880	12880	12880	12880	0
530	20241203	112900	244398950	12880	12880	12880	12880	0
531	20241203	112800	244398950	12880	12880	12880	12880	0
532	20241203	112700	244398950	12880	12890	12890	12880	56
533	20241203	112600	243677640	12890	12890	12890	12890	0
534	20241203	112500	243677640	12890	12890	12890	12890	0
535	20241203	112400	243677640	12890	12890	12890	12890	11
536	20241203	112300	243535850	12900	12900	12900	12900	200
537	20241203	112200	240955850	12900	12900	12900	12900	0
538	20241203	112100	240955850	12900	12900	12900	12900	0
539	20241203	112000	240955850	12900	12900	12900	12900	195
540	20241203	111900	238440350	12900	12900	12900	12900	5
541	20241203	111800	238375850	12900	12900	12900	12900	0
542	20241203	111700	238375850	12900	12900	12900	12900	0
543	20241203	111600	238375850	12900	12900	12900	12900	0
544	20241203	111500	238375850	12900	12900	12900	12900	0
545	20241203	111400	238375850	12900	12930	12950	12900	21
546	20241203	111300	238104740	12910	12910	12910	12910	3
547	20241203	111200	238066010	12900	12900	12900	12900	16
548	20241203	111100	237859610	12910	12900	12910	12900	1908
549	20241203	111000	213246400	12840	12900	12900	12830	603
550	20241203	110900	205488200	12890	12890	12890	12890	0
551	20241203	110800	205488200	12890	12890	12890	12890	0
552	20241203	110700	205488200	12890	12890	12890	12890	0
553	20241203	110600	205488200	12890	12890	12890	12890	20
554	20241203	110500	205230400	12890	12890	12890	12890	0
555	20241203	110400	205230400	12890	12890	12890	12890	70
556	20241203	110300	204328100	12890	12890	12890	12890	5
557	20241203	110200	204263650	12890	12890	12890	12890	50
558	20241203	110100	203619150	12890	12890	12890	12890	0
559	20241203	110000	203619150	12890	12890	12890	12890	15
560	20241203	105900	203425800	12890	12890	12890	12890	121
561	20241203	105800	201866110	12900	12910	12910	12900	132
562	20241203	105700	200163100	12910	12910	12910	12910	0
563	20241203	105600	200163100	12910	12910	12910	12910	1
564	20241203	105500	200150190	12920	12920	12920	12920	0
565	20241203	105400	200150190	12920	12920	12920	12920	0
566	20241203	105300	200150190	12920	12920	12920	12920	0
567	20241203	105200	200150190	12920	12920	12920	12920	2
568	20241203	105100	200124350	12910	12910	12910	12910	0
569	20241203	105000	200124350	12910	12910	12910	12910	0
570	20241203	104900	200124350	12910	12910	12910	12910	0
571	20241203	104800	200124350	12910	12910	12910	12910	0
572	20241203	104700	200124350	12910	12910	12910	12910	10
573	20241203	104600	199995250	12910	12910	12910	12910	5
574	20241203	104500	199930700	12960	12960	12960	12960	0
575	20241203	104400	199930700	12960	12960	12960	12960	0
576	20241203	104300	199930700	12960	12960	12960	12960	0
577	20241203	104200	199930700	12960	12960	12960	12960	0
578	20241203	104100	199930700	12960	12960	12960	12960	2
579	20241203	104000	199904780	12980	12980	12980	12980	0
580	20241203	103900	199904780	12980	12900	12980	12900	2
581	20241203	103800	199878900	12980	12960	12980	12960	4
582	20241203	103700	199827020	12880	12910	12910	12880	1000
583	20241203	103600	186946530	12910	12910	12910	12910	5
584	20241203	103500	186881980	12960	12960	12960	12960	2
585	20241203	103400	186856060	12960	12960	12960	12960	0
586	20241203	103300	186856060	12960	12960	12960	12960	0
587	20241203	103200	186856060	12960	12960	12960	12960	2
588	20241203	103100	186830140	12880	12880	12880	12880	0
589	20241203	103000	186830140	12880	12870	12890	12870	360
590	20241203	102900	182191280	12890	12900	12900	12880	691
591	20241203	102800	173281030	12900	12950	12960	12900	215
592	20241203	102700	170504820	12950	12950	12950	12940	7
593	20241203	102600	170414180	12950	12950	12950	12950	1
594	20241203	102500	170401230	12930	12920	12930	12910	64
595	20241203	102400	169574370	12920	12920	12920	12920	0
596	20241203	102300	169574370	12920	12960	12960	12920	1259
597	20241203	102200	153277780	12980	12980	12980	12980	2
598	20241203	102100	153251820	12960	12960	12960	12960	11
599	20241203	102000	153109260	12960	12960	12960	12960	0
600	20241203	101900	153109260	12960	12960	12960	12960	0
601	20241203	101800	153109260	12960	12960	12960	12960	0
602	20241203	101700	153109260	12960	12960	12960	12960	50
603	20241203	101600	152461260	12960	12960	12960	12960	0
604	20241203	101500	152461260	12960	13000	13000	12960	126
605	20241203	101400	150827180	13000	12960	13000	12960	2
606	20241203	101300	150801220	12960	12960	12960	12960	0
607	20241203	101200	150801220	12960	12960	12960	12960	1
608	20241203	101100	150788260	12960	12960	12960	12960	0
609	20241203	101000	150788260	12960	12960	12960	12960	0
610	20241203	100900	150788260	12960	12960	12960	12960	100
611	20241203	100800	149492260	12980	12980	12980	12980	346
612	20241203	100700	145001180	12980	12980	12980	12980	24
613	20241203	100600	144689660	12980	12980	12980	12980	131
614	20241203	100500	142989280	12980	12980	12980	12980	0
615	20241203	100400	142989280	12980	12980	12980	12980	5
616	20241203	100300	142924380	12980	12980	12980	12980	3
617	20241203	100200	142885440	12970	12960	12970	12960	110
618	20241203	100100	141459740	12950	12960	12960	12950	17
619	20241203	100000	141239430	12960	13000	13000	12960	576
620	20241203	095900	133758000	13000	13050	13050	13000	37
621	20241203	095800	133275700	13050	13050	13050	13050	1
622	20241203	095700	133262650	13000	13000	13000	13000	0
623	20241203	095600	133262650	13000	13010	13010	13000	126
624	20241203	095500	131624010	13010	13010	13010	13010	11
625	20241203	095400	131480900	13010	13010	13010	13010	0
626	20241203	095300	131480900	13010	13010	13010	13010	24
627	20241203	095200	131168660	13010	13070	13070	13010	31
628	20241203	095100	130765290	13010	13010	13010	13010	0
629	20241203	095000	130765290	13010	13010	13010	13010	0
630	20241203	094900	130765290	13010	13010	13010	13010	0
631	20241203	094800	130765290	13010	13010	13010	13010	1
632	20241203	094700	130752280	13010	13010	13010	13010	56
633	20241203	094600	130023720	13010	13040	13040	13010	2
634	20241203	094500	129997670	13010	13010	13010	13010	11
635	20241203	094400	129854560	13090	13090	13090	13090	0
636	20241203	094300	129854560	13090	13090	13090	13090	1
637	20241203	094200	129841470	13090	13010	13090	13010	413
638	20241203	094100	124468180	13010	13010	13010	13010	40
639	20241203	094000	123947780	13010	13010	13010	13010	84
640	20241203	093900	122854940	13010	13010	13010	13010	1
641	20241203	093800	122841930	13100	13050	13100	13050	190
642	20241203	093700	120358830	12990	12970	12990	12970	39
643	20241203	093600	119852620	12970	13030	13030	12970	773
644	20241203	093500	109800690	13020	13020	13020	13020	1
645	20241203	093400	109787670	13050	13050	13050	13050	4
646	20241203	093300	109735470	13050	13030	13050	13030	161
647	20241203	093200	107636520	13030	13050	13050	13030	20
648	20241203	093100	107375740	13050	13070	13070	13030	451
649	20241203	093000	101494600	13040	13040	13040	13040	40
650	20241203	092900	100973000	13040	13040	13040	13040	30
651	20241203	092800	100581800	13040	13060	13070	13040	133
652	20241203	092700	98845910	13070	13070	13070	13070	0
653	20241203	092600	98845910	13070	13070	13070	13070	30
654	20241203	092500	98453810	13080	13090	13090	13080	27
655	20241203	092400	98100540	13090	13100	13100	13090	7
656	20241203	092300	98008860	13110	13110	13110	13110	23
657	20241203	092200	97707330	13110	13100	13110	13100	5
658	20241203	092100	97641800	13100	13100	13100	13100	1
659	20241203	092000	97628700	13100	13070	13100	13070	111
660	20241203	091900	96174930	13100	13100	13100	13100	7
661	20241203	091800	96083230	13100	13100	13100	13100	5
662	20241203	091700	96017730	13110	13110	13110	13110	0
663	20241203	091600	96017730	13110	13110	13110	13110	0
664	20241203	091500	96017730	13110	13110	13120	13110	14
665	20241203	091400	95834110	13040	13090	13100	13040	327
666	20241203	091300	91556830	13090	13020	13090	13020	74
667	20241203	091200	90592060	13010	13020	13020	13010	10
668	20241203	091100	90461950	13010	13010	13010	13010	100
669	20241203	091000	89160950	13100	13110	13110	13100	159
670	20241203	090900	87078030	13190	13190	13190	13190	1
671	20241203	090800	87064840	13220	13120	13230	13120	48
672	20241203	090700	86431420	13240	13080	13240	13050	855
673	20241203	090600	75259690	13080	13020	13080	13020	46
674	20241203	090500	74659740	13000	12960	13000	12960	203
675	20241203	090400	72023540	12850	12930	12970	12850	668
676	20241203	090300	63382980	12770	12890	12950	12770	16
677	20241203	090200	63176760	12660	12890	12940	12660	422
678	20241203	090100	57739350	12920	12920	12920	12920	254
679	20241203	090000	54457670	12920	12670	12920	12670	4269