KissMeData/028100/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191300	934906110	13600	13600	13600	13600	9310
3	20241203	191200	934906110	13600	13600	13600	13600	0
4	20241203	191100	934906110	13600	13600	13600	13600	0
5	20241203	191000	934906110	13600	13600	13600	13600	0
6	20241203	190900	934906110	13600	13600	13600	13600	0
7	20241203	190800	934906110	13600	13600	13600	13600	0
8	20241203	190700	934906110	13600	13600	13600	13600	0
9	20241203	190600	934906110	13600	13600	13600	13600	0
10	20241203	190500	934906110	13600	13600	13600	13600	0
11	20241203	190400	934906110	13600	13600	13600	13600	0
12	20241203	190300	934906110	13600	13600	13600	13600	0
13	20241203	190200	934906110	13600	13600	13600	13600	0
14	20241203	190100	934906110	13600	13600	13600	13600	0
15	20241203	190000	934906110	13600	13600	13600	13600	0
16	20241203	185900	934906110	13600	13600	13600	13600	0
17	20241203	185800	934906110	13600	13600	13600	13600	0
18	20241203	185700	934906110	13600	13600	13600	13600	0
19	20241203	185600	934906110	13600	13600	13600	13600	0
20	20241203	185500	934906110	13600	13600	13600	13600	0
21	20241203	185400	934906110	13600	13600	13600	13600	0
22	20241203	185300	934906110	13600	13600	13600	13600	0
23	20241203	185200	934906110	13600	13600	13600	13600	0
24	20241203	185100	934906110	13600	13600	13600	13600	0
25	20241203	185000	934906110	13600	13600	13600	13600	0
26	20241203	184900	934906110	13600	13600	13600	13600	0
27	20241203	184800	934906110	13600	13600	13600	13600	0
28	20241203	184700	934906110	13600	13600	13600	13600	0
29	20241203	184600	934906110	13600	13600	13600	13600	0
30	20241203	184500	934906110	13600	13600	13600	13600	0
31	20241203	184400	934906110	13600	13600	13600	13600	0
32	20241203	184300	934906110	13600	13600	13600	13600	9310
33	20241203	184200	934906110	13600	13600	13600	13600	0
34	20241203	184100	934906110	13600	13600	13600	13600	0
35	20241203	184000	934906110	13600	13600	13600	13600	0
36	20241203	183900	934906110	13600	13600	13600	13600	0
37	20241203	183800	934906110	13600	13600	13600	13600	0
38	20241203	183700	934906110	13600	13600	13600	13600	0
39	20241203	183600	934906110	13600	13600	13600	13600	0
40	20241203	183500	934906110	13600	13600	13600	13600	0
41	20241203	183400	934906110	13600	13600	13600	13600	0
42	20241203	183300	934906110	13600	13600	13600	13600	0
43	20241203	183200	934906110	13600	13600	13600	13600	0
44	20241203	183100	934906110	13600	13600	13600	13600	0
45	20241203	183000	934906110	13600	13600	13600	13600	0
46	20241203	182900	934906110	13600	13600	13600	13600	0
47	20241203	182800	934906110	13600	13600	13600	13600	0
48	20241203	182700	934906110	13600	13600	13600	13600	0
49	20241203	182600	934906110	13600	13600	13600	13600	0
50	20241203	182500	934906110	13600	13600	13600	13600	0
51	20241203	182400	934906110	13600	13600	13600	13600	0
52	20241203	182300	934906110	13600	13600	13600	13600	0
53	20241203	182200	934906110	13600	13600	13600	13600	0
54	20241203	182100	934906110	13600	13600	13600	13600	0
55	20241203	182000	934906110	13600	13600	13600	13600	0
56	20241203	181900	934906110	13600	13600	13600	13600	0
57	20241203	181800	934906110	13600	13600	13600	13600	0
58	20241203	181700	934906110	13600	13600	13600	13600	0
59	20241203	181600	934906110	13600	13600	13600	13600	0
60	20241203	181500	934906110	13600	13600	13600	13600	0
61	20241203	181400	934906110	13600	13600	13600	13600	0
62	20241203	181300	934906110	13600	13600	13600	13600	9310
63	20241203	181200	934906110	13600	13600	13600	13600	0
64	20241203	181100	934906110	13600	13600	13600	13600	0
65	20241203	181000	934906110	13600	13600	13600	13600	0
66	20241203	180900	934906110	13600	13600	13600	13600	0
67	20241203	180800	934906110	13600	13600	13600	13600	0
68	20241203	180700	934906110	13600	13600	13600	13600	0
69	20241203	180600	934906110	13600	13600	13600	13600	0
70	20241203	180500	934906110	13600	13600	13600	13600	0
71	20241203	180400	934906110	13600	13600	13600	13600	0
72	20241203	180300	934906110	13600	13600	13600	13600	0
73	20241203	180200	934906110	13600	13600	13600	13600	0
74	20241203	180100	934906110	13600	13600	13600	13600	0
75	20241203	180000	934906110	13600	13600	13600	13600	0
76	20241203	175900	934906110	13600	13600	13600	13600	0
77	20241203	175800	934906110	13600	13600	13600	13600	0
78	20241203	175700	934906110	13600	13600	13600	13600	0
79	20241203	175600	934906110	13600	13600	13600	13600	0
80	20241203	175500	934906110	13600	13600	13600	13600	0
81	20241203	175400	934906110	13600	13600	13600	13600	0
82	20241203	175300	934906110	13600	13600	13600	13600	0
83	20241203	175200	934906110	13600	13600	13600	13600	0
84	20241203	175100	934906110	13600	13600	13600	13600	0
85	20241203	175000	934906110	13600	13600	13600	13600	0
86	20241203	174900	934906110	13600	13600	13600	13600	0
87	20241203	174800	934906110	13600	13600	13600	13600	0
88	20241203	174700	934906110	13600	13600	13600	13600	0
89	20241203	174600	934906110	13600	13600	13600	13600	0
90	20241203	174500	934906110	13600	13600	13600	13600	0
91	20241203	174400	934906110	13600	13600	13600	13600	0
92	20241203	174300	934906110	13600	13600	13600	13600	9310
93	20241203	174200	934906110	13600	13600	13600	13600	0
94	20241203	174100	934906110	13600	13600	13600	13600	0
95	20241203	174000	934906110	13600	13600	13600	13600	0
96	20241203	173900	934906110	13600	13600	13600	13600	0
97	20241203	173800	934906110	13600	13600	13600	13600	0
98	20241203	173700	934906110	13600	13600	13600	13600	0
99	20241203	173600	934906110	13600	13600	13600	13600	0
100	20241203	173500	934906110	13600	13600	13600	13600	0
101	20241203	173400	934906110	13600	13600	13600	13600	0
102	20241203	173300	934906110	13600	13600	13600	13600	0
103	20241203	173200	934906110	13600	13600	13600	13600	0
104	20241203	173100	934906110	13600	13600	13600	13600	0
105	20241203	173000	934906110	13600	13600	13600	13600	0
106	20241203	172900	934906110	13600	13600	13600	13600	0
107	20241203	172800	934906110	13600	13600	13600	13600	0
108	20241203	172700	934906110	13600	13600	13600	13600	0
109	20241203	172600	934906110	13600	13600	13600	13600	0
110	20241203	172500	934906110	13600	13600	13600	13600	0
111	20241203	172400	934906110	13600	13600	13600	13600	0
112	20241203	172300	934906110	13600	13600	13600	13600	0
113	20241203	172200	934906110	13600	13600	13600	13600	0
114	20241203	172100	934906110	13600	13600	13600	13600	0
115	20241203	172000	934906110	13600	13600	13600	13600	0
116	20241203	171900	934906110	13600	13600	13600	13600	0
117	20241203	171800	934906110	13600	13600	13600	13600	0
118	20241203	171700	934906110	13600	13600	13600	13600	0
119	20241203	171600	934906110	13600	13600	13600	13600	0
120	20241203	171500	934906110	13600	13600	13600	13600	0
121	20241203	171400	934906110	13600	13600	13600	13600	0
122	20241203	171300	934906110	13600	13600	13600	13600	9310
123	20241203	171200	934906110	13600	13600	13600	13600	0
124	20241203	171100	934906110	13600	13600	13600	13600	0
125	20241203	171000	934906110	13600	13600	13600	13600	0
126	20241203	170900	934906110	13600	13600	13600	13600	0
127	20241203	170800	934906110	13600	13600	13600	13600	0
128	20241203	170700	934906110	13600	13600	13600	13600	0
129	20241203	170600	934906110	13600	13600	13600	13600	0
130	20241203	170500	934906110	13600	13600	13600	13600	0
131	20241203	170400	934906110	13600	13600	13600	13600	0
132	20241203	170300	934906110	13600	13600	13600	13600	0
133	20241203	170200	934906110	13600	13600	13600	13600	0
134	20241203	170100	934906110	13600	13600	13600	13600	0
135	20241203	170000	934906110	13600	13600	13600	13600	0
136	20241203	165900	934906110	13600	13600	13600	13600	0
137	20241203	165800	934906110	13600	13600	13600	13600	0
138	20241203	165700	934906110	13600	13600	13600	13600	0
139	20241203	165600	934906110	13600	13600	13600	13600	0
140	20241203	165500	934906110	13600	13600	13600	13600	0
141	20241203	165400	934906110	13600	13600	13600	13600	0
142	20241203	165300	934906110	13600	13600	13600	13600	0
143	20241203	165200	934906110	13600	13600	13600	13600	0
144	20241203	165100	934906110	13600	13600	13600	13600	0
145	20241203	165000	934906110	13600	13600	13600	13600	0
146	20241203	164900	934906110	13600	13600	13600	13600	0
147	20241203	164800	934906110	13600	13600	13600	13600	0
148	20241203	164700	934906110	13600	13600	13600	13600	0
149	20241203	164600	934906110	13600	13600	13600	13600	0
150	20241203	164500	934906110	13600	13600	13600	13600	0
151	20241203	164400	934906110	13600	13600	13600	13600	0
152	20241203	164300	934906110	13600	13600	13600	13600	9310
153	20241203	164200	934906110	13600	13600	13600	13600	0
154	20241203	164100	934906110	13600	13600	13600	13600	0
155	20241203	164000	934906110	13600	13600	13600	13600	0
156	20241203	163900	934906110	13600	13600	13600	13600	0
157	20241203	163800	934906110	13600	13600	13600	13600	0
158	20241203	163700	934906110	13600	13600	13600	13600	0
159	20241203	163600	934906110	13600	13600	13600	13600	0
160	20241203	163500	934906110	13600	13600	13600	13600	0
161	20241203	163400	934906110	13600	13600	13600	13600	0
162	20241203	163300	934906110	13600	13600	13600	13600	0
163	20241203	163200	934906110	13600	13600	13600	13600	0
164	20241203	163100	934906110	13600	13600	13600	13600	0
165	20241203	163000	934906110	13600	13600	13600	13600	0
166	20241203	162900	934906110	13600	13600	13600	13600	0
167	20241203	162800	934906110	13600	13600	13600	13600	0
168	20241203	162700	934906110	13600	13600	13600	13600	0
169	20241203	162600	934906110	13600	13600	13600	13600	0
170	20241203	162500	934906110	13600	13600	13600	13600	0
171	20241203	162400	934906110	13600	13600	13600	13600	0
172	20241203	162300	934906110	13600	13600	13600	13600	0
173	20241203	162200	934906110	13600	13600	13600	13600	0
174	20241203	162100	934906110	13600	13600	13600	13600	0
175	20241203	162000	934906110	13600	13600	13600	13600	0
176	20241203	161900	934906110	13600	13600	13600	13600	0
177	20241203	161800	934906110	13600	13600	13600	13600	0
178	20241203	161700	934906110	13600	13600	13600	13600	0
179	20241203	161600	934906110	13600	13600	13600	13600	0
180	20241203	161500	934906110	13600	13600	13600	13600	0
181	20241203	161400	934906110	13600	13600	13600	13600	0
182	20241203	161300	934906110	13600	13600	13600	13600	9310
183	20241203	161200	934906110	13600	13600	13600	13600	0
184	20241203	161100	934906110	13600	13600	13600	13600	0
185	20241203	161000	934906110	13600	13600	13600	13600	0
186	20241203	160900	934906110	13600	13600	13600	13600	0
187	20241203	160800	934906110	13600	13600	13600	13600	0
188	20241203	160700	934906110	13600	13600	13600	13600	0
189	20241203	160600	934906110	13600	13600	13600	13600	0
190	20241203	160500	934906110	13600	13600	13600	13600	0
191	20241203	160400	934906110	13600	13600	13600	13600	0
192	20241203	160300	934906110	13600	13600	13600	13600	0
193	20241203	160200	934906110	13600	13600	13600	13600	0
194	20241203	160100	934906110	13600	13600	13600	13600	0
195	20241203	160000	934906110	13600	13600	13600	13600	0
196	20241203	155900	934906110	13600	13600	13600	13600	0
197	20241203	155800	934906110	13600	13600	13600	13600	0
198	20241203	155700	934906110	13600	13600	13600	13600	0
199	20241203	155600	934906110	13600	13600	13600	13600	0
200	20241203	155500	934906110	13600	13600	13600	13600	0
201	20241203	155400	934906110	13600	13600	13600	13600	0
202	20241203	155300	934906110	13600	13600	13600	13600	0
203	20241203	155200	934906110	13600	13600	13600	13600	0
204	20241203	155100	934906110	13600	13600	13600	13600	0
205	20241203	155000	934906110	13600	13600	13600	13600	0
206	20241203	154900	934906110	13600	13600	13600	13600	0
207	20241203	154800	934906110	13600	13600	13600	13600	0
208	20241203	154700	934906110	13600	13600	13600	13600	0
209	20241203	154600	934906110	13600	13600	13600	13600	0
210	20241203	154500	934906110	13600	13600	13600	13600	0
211	20241203	154400	934906110	13600	13600	13600	13600	0
212	20241203	154300	934906110	13600	13600	13600	13600	9310
213	20241203	154200	934906110	13600	13600	13600	13600	0
214	20241203	154100	934906110	13600	13600	13600	13600	0
215	20241203	154000	934906110	13600	13600	13600	13600	0
216	20241203	153900	934906110	13600	13600	13600	13600	0
217	20241203	153800	934906110	13600	13600	13600	13600	0
218	20241203	153700	934906110	13600	13600	13600	13600	0
219	20241203	153600	934906110	13600	13600	13600	13600	0
220	20241203	153500	934906110	13600	13600	13600	13600	0
221	20241203	153400	934906110	13600	13600	13600	13600	0
222	20241203	153300	934906110	13600	13600	13600	13600	0
223	20241203	153200	934906110	13600	13600	13600	13600	0
224	20241203	153100	934906110	13600	13600	13600	13600	0
225	20241203	153000	934906110	13600	13600	13600	13600	9310
226	20241203	152900	808290110	13650	13650	13650	13650	0
227	20241203	152800	808290110	13650	13650	13650	13650	0
228	20241203	152700	808290110	13650	13650	13650	13650	0
229	20241203	152600	808290110	13650	13650	13650	13650	0
230	20241203	152500	808290110	13650	13650	13650	13650	0
231	20241203	152400	808290110	13650	13650	13650	13650	0
232	20241203	152300	808290110	13650	13650	13650	13650	0
233	20241203	152200	808290110	13650	13650	13650	13650	0
234	20241203	152100	808290110	13650	13650	13650	13650	0
235	20241203	152000	808290110	13650	13650	13650	13650	0
236	20241203	151900	808290110	13650	13650	13650	13650	0
237	20241203	151800	808290110	13650	13650	13650	13650	245
238	20241203	151700	804945860	13650	13650	13650	13650	0
239	20241203	151600	804945860	13650	13650	13650	13650	1
240	20241203	151500	804932210	13620	13640	13640	13620	688
241	20241203	151400	795559050	13640	13640	13640	13640	140
242	20241203	151300	793649450	13640	13640	13640	13640	3
243	20241203	151200	793608530	13640	13640	13640	13640	2
244	20241203	151100	793581250	13640	13640	13640	13640	10
245	20241203	151000	793444850	13650	13670	13700	13650	3678
246	20241203	150900	743132880	13690	13690	13690	13690	0
247	20241203	150800	743132880	13690	13690	13690	13690	0
248	20241203	150700	743132880	13690	13690	13690	13690	5
249	20241203	150600	743064430	13700	13700	13700	13700	0
250	20241203	150500	743064430	13700	13700	13700	13700	1
251	20241203	150400	743050730	13680	13680	13680	13680	360
252	20241203	150300	738125930	13680	13680	13680	13680	1
253	20241203	150200	738112250	13690	13690	13690	13690	10
254	20241203	150100	737975350	13690	13670	13690	13670	414
255	20241203	150000	732310830	13660	13660	13660	13660	0
256	20241203	145900	732310830	13660	13660	13660	13660	1
257	20241203	145800	732297170	13680	13680	13680	13680	1
258	20241203	145700	732283490	13660	13660	13660	13660	188
259	20241203	145600	729715410	13660	13660	13660	13660	0
260	20241203	145500	729715410	13660	13660	13660	13660	4
261	20241203	145400	729660770	13660	13660	13660	13660	4
262	20241203	145300	729606130	13660	13660	13660	13660	0
263	20241203	145200	729606130	13660	13640	13670	13620	1233
264	20241203	145100	712784260	13640	13640	13640	13640	10
265	20241203	145000	712647860	13640	13630	13640	13630	2
266	20241203	144900	712620590	13670	13640	13670	13610	2168
267	20241203	144800	683069650	13660	13660	13660	13640	101
268	20241203	144700	681691090	13660	13660	13660	13660	1
269	20241203	144600	681677430	13660	13660	13660	13660	5
270	20241203	144500	681609130	13650	13680	13680	13620	9944
271	20241203	144400	545884020	13690	13690	13690	13690	63
272	20241203	144300	545021550	13690	13690	13690	13690	15
273	20241203	144200	544816200	13690	13690	13690	13690	19
274	20241203	144100	544556090	13700	13700	13700	13700	1
275	20241203	144000	544542390	13680	13680	13680	13680	4
276	20241203	143900	544487670	13680	13700	13700	13680	127
277	20241203	143800	542747810	13700	13680	13700	13680	162
278	20241203	143700	540530030	13690	13690	13690	13690	442
279	20241203	143600	534479050	13690	13690	13690	13690	0
280	20241203	143500	534479050	13690	13720	13740	13690	2341
281	20241203	143400	502401300	13730	13730	13730	13730	1
282	20241203	143300	502387570	13740	13740	13740	13740	0
283	20241203	143200	502387570	13740	13740	13740	13740	1
284	20241203	143100	502373830	13730	13720	13740	13710	151
285	20241203	143000	500301350	13710	13710	13710	13710	0
286	20241203	142900	500301350	13710	13690	13730	13690	19
287	20241203	142800	500040720	13690	13680	13720	13680	873
288	20241203	142700	488087320	13680	13680	13680	13680	0
289	20241203	142600	488087320	13680	13670	13680	13670	20
290	20241203	142500	487813760	13650	13650	13650	13650	24
291	20241203	142400	487486160	13670	13670	13670	13670	4
292	20241203	142300	487431480	13670	13670	13680	13670	102
293	20241203	142200	486036860	13660	13660	13660	13660	361
294	20241203	142100	481105600	13650	13650	13650	13650	13
295	20241203	142000	480928150	13630	13630	13630	13630	0
296	20241203	141900	480928150	13630	13630	13630	13630	0
297	20241203	141800	480928150	13630	13630	13630	13630	0
298	20241203	141700	480928150	13630	13650	13650	13630	140
299	20241203	141600	479018260	13660	13660	13660	13660	10
300	20241203	141500	478881660	13660	13660	13660	13660	0
301	20241203	141400	478881660	13660	13650	13670	13650	653
302	20241203	141300	469968170	13670	13670	13670	13670	0
303	20241203	141200	469968170	13670	13650	13670	13650	336
304	20241203	141100	465378960	13650	13650	13650	13650	10
305	20241203	141000	465242460	13650	13640	13650	13640	7
306	20241203	140900	465146950	13640	13650	13650	13630	175
307	20241203	140800	462761430	13650	13660	13660	13640	441
308	20241203	140700	456742680	13670	13690	13690	13650	2906
309	20241203	140600	417066680	13690	13690	13690	13690	0
310	20241203	140500	417066680	13690	13690	13690	13690	342
311	20241203	140400	412384700	13690	13680	13700	13680	9
312	20241203	140300	412261490	13700	13670	13700	13670	660
313	20241203	140200	403229370	13670	13670	13670	13670	0
314	20241203	140100	403229370	13670	13670	13670	13670	0
315	20241203	140000	403229370	13670	13680	13680	13670	100
316	20241203	135900	401861390	13680	13700	13700	13680	302
317	20241203	135800	397729990	13700	13670	13700	13670	254
318	20241203	135700	394252280	13670	13680	13710	13660	3303
319	20241203	135600	349104020	13700	13690	13710	13670	673
320	20241203	135500	339897210	13720	13700	13720	13700	4
321	20241203	135400	339842370	13690	13720	13720	13680	2394
322	20241203	135300	307084890	13710	13710	13710	13710	9
323	20241203	135200	306961500	13730	13740	13740	13730	2
324	20241203	135100	306934030	13740	13740	13740	13740	0
325	20241203	135000	306934030	13740	13740	13740	13740	0
326	20241203	134900	306934030	13740	13730	13740	13730	64
327	20241203	134800	306055300	13730	13710	13730	13710	623
328	20241203	134700	297504540	13700	13700	13700	13700	0
329	20241203	134600	297504540	13700	13690	13700	13690	11
330	20241203	134500	297353920	13690	13710	13720	13680	2374
331	20241203	134400	264869420	13720	13720	13720	13720	0
332	20241203	134300	264869420	13720	13720	13720	13720	0
333	20241203	134200	264869420	13720	13720	13720	13720	0
334	20241203	134100	264869420	13720	13720	13720	13720	0
335	20241203	134000	264869420	13720	13720	13720	13720	0
336	20241203	133900	264869420	13720	13700	13720	13700	48
337	20241203	133800	264211790	13770	13710	13770	13710	10
338	20241203	133700	264074260	13720	13710	13720	13710	5
339	20241203	133600	264005670	13700	13700	13700	13700	7
340	20241203	133500	263909770	13710	13710	13710	13710	0
341	20241203	133400	263909770	13710	13710	13710	13710	0
342	20241203	133300	263909770	13710	13710	13710	13710	0
343	20241203	133200	263909770	13710	13720	13720	13710	161
344	20241203	133100	261700860	13730	13730	13730	13730	0
345	20241203	133000	261700860	13730	13730	13730	13730	0
346	20241203	132900	261700860	13730	13730	13730	13730	0
347	20241203	132800	261700860	13730	13730	13730	13730	0
348	20241203	132700	261700860	13730	13730	13730	13730	0
349	20241203	132600	261700860	13730	13730	13730	13730	3
350	20241203	132500	261659670	13740	13740	13740	13740	0
351	20241203	132400	261659670	13740	13730	13740	13730	4
352	20241203	132300	261604740	13720	13720	13720	13720	0
353	20241203	132200	261604740	13720	13720	13720	13720	0
354	20241203	132100	261604740	13720	13730	13730	13720	302
355	20241203	132000	257461280	13730	13740	13740	13720	221
356	20241203	131900	254427530	13760	13730	13780	13720	16
357	20241203	131800	254207760	13740	13740	13760	13730	40
358	20241203	131700	253657840	13760	13740	13780	13720	82
359	20241203	131600	252529500	13740	13740	13740	13720	165
360	20241203	131500	250262420	13770	13770	13770	13770	0
361	20241203	131400	250262420	13770	13770	13770	13770	0
362	20241203	131300	250262420	13770	13770	13770	13770	0
363	20241203	131200	250262420	13770	13710	13780	13710	501
364	20241203	131100	243360790	13720	13710	13720	13690	86
365	20241203	131000	242183390	13720	13720	13720	13720	0
366	20241203	130900	242183390	13720	13720	13720	13720	111
367	20241203	130800	240660470	13720	13720	13720	13720	0
368	20241203	130700	240660470	13720	13720	13720	13710	147
369	20241203	130600	238644250	13710	13700	13710	13680	586
370	20241203	130500	230621940	13720	13720	13720	13720	0
371	20241203	130400	230621940	13720	13720	13720	13720	0
372	20241203	130300	230621940	13720	13720	13720	13720	0
373	20241203	130200	230621940	13720	13720	13720	13720	0
374	20241203	130100	230621940	13720	13720	13720	13720	0
375	20241203	130000	230621940	13720	13710	13720	13710	2
376	20241203	125900	230594510	13700	13700	13700	13700	84
377	20241203	125800	229443710	13690	13690	13690	13690	3
378	20241203	125700	229402640	13700	13680	13700	13680	4
379	20241203	125600	229347890	13690	13680	13700	13680	18
380	20241203	125500	229101560	13680	13680	13690	13680	56
381	20241203	125400	228335470	13690	13690	13690	13690	0
382	20241203	125300	228335470	13690	13700	13700	13690	294
383	20241203	125200	224307700	13700	13700	13700	13700	0
384	20241203	125100	224307700	13700	13700	13700	13700	1
385	20241203	125000	224294000	13700	13700	13700	13700	4
386	20241203	124900	224239200	13720	13710	13730	13680	99
387	20241203	124800	222880720	13700	13720	13720	13680	1209
388	20241203	124700	206324450	13730	13730	13730	13730	0
389	20241203	124600	206324450	13730	13720	13730	13720	2
390	20241203	124500	206297000	13720	13720	13720	13720	0
391	20241203	124400	206297000	13720	13740	13740	13720	44
392	20241203	124300	205693260	13770	13750	13770	13750	14
393	20241203	124200	205500510	13770	13750	13770	13750	13
394	20241203	124100	205321530	13770	13730	13780	13720	205
395	20241203	124000	202504300	13730	13730	13740	13720	4
396	20241203	123900	202449380	13740	13740	13740	13740	2
397	20241203	123800	202421900	13740	13740	13740	13740	0
398	20241203	123700	202421900	13740	13740	13740	13740	0
399	20241203	123600	202421900	13740	13730	13740	13720	158
400	20241203	123500	200252560	13730	13730	13730	13730	0
401	20241203	123400	200252560	13730	13730	13730	13730	0
402	20241203	123300	200252560	13730	13730	13730	13730	0
403	20241203	123200	200252560	13730	13730	13730	13730	1
404	20241203	123100	200238830	13730	13730	13730	13730	0
405	20241203	123000	200238830	13730	13730	13730	13730	0
406	20241203	122900	200238830	13730	13730	13730	13730	0
407	20241203	122800	200238830	13730	13720	13730	13720	100
408	20241203	122700	198865840	13730	13730	13730	13730	0
409	20241203	122600	198865840	13730	13730	13730	13730	0
410	20241203	122500	198865840	13730	13710	13730	13710	2
411	20241203	122400	198838400	13710	13710	13710	13710	0
412	20241203	122300	198838400	13710	13710	13710	13710	0
413	20241203	122200	198838400	13710	13730	13730	13710	400
414	20241203	122100	193353790	13740	13740	13740	13740	0
415	20241203	122000	193353790	13740	13740	13740	13740	0
416	20241203	121900	193353790	13740	13740	13740	13740	0
417	20241203	121800	193353790	13740	13740	13740	13720	391
418	20241203	121700	187988470	13750	13750	13750	13750	0
419	20241203	121600	187988470	13750	13750	13750	13750	0
420	20241203	121500	187988470	13750	13750	13750	13750	0
421	20241203	121400	187988470	13750	13750	13750	13750	0
422	20241203	121300	187988470	13750	13750	13750	13750	0
423	20241203	121200	187988470	13750	13750	13750	13750	1
424	20241203	121100	187974720	13750	13740	13750	13740	32
425	20241203	121000	187534980	13750	13740	13750	13740	4
426	20241203	120900	187480000	13730	13730	13730	13730	1
427	20241203	120800	187466270	13770	13770	13770	13770	0
428	20241203	120700	187466270	13770	13740	13770	13740	360
429	20241203	120600	182517820	13740	13740	13740	13740	0
430	20241203	120500	182517820	13740	13740	13740	13740	1
431	20241203	120400	182504080	13740	13740	13740	13740	0
432	20241203	120300	182504080	13740	13740	13740	13740	0
433	20241203	120200	182504080	13740	13740	13740	13740	0
434	20241203	120100	182504080	13740	13730	13740	13730	11
435	20241203	120000	182353040	13740	13740	13740	13740	0
436	20241203	115900	182353040	13740	13740	13740	13740	40
437	20241203	115800	181803440	13740	13720	13740	13720	713
438	20241203	115700	172010360	13710	13710	13710	13710	0
439	20241203	115600	172010360	13710	13710	13710	13710	0
440	20241203	115500	172010360	13710	13710	13710	13710	2
441	20241203	115400	171982940	13710	13710	13710	13710	0
442	20241203	115300	171982940	13710	13710	13710	13710	0
443	20241203	115200	171982940	13710	13710	13710	13690	11
444	20241203	115100	171832300	13720	13720	13720	13720	1
445	20241203	115000	171818580	13720	13720	13720	13720	0
446	20241203	114900	171818580	13720	13710	13720	13690	12
447	20241203	114800	171654190	13720	13720	13720	13720	0
448	20241203	114700	171654190	13720	13720	13720	13720	0
449	20241203	114600	171654190	13720	13720	13720	13720	0
450	20241203	114500	171654190	13720	13720	13720	13720	0
451	20241203	114400	171654190	13720	13720	13720	13720	21
452	20241203	114300	171366070	13720	13720	13720	13720	0
453	20241203	114200	171366070	13720	13710	13720	13710	2
454	20241203	114100	171338640	13710	13710	13710	13710	130
455	20241203	114000	169556340	13710	13700	13710	13700	66
456	20241203	113900	168652130	13700	13700	13700	13700	1
457	20241203	113800	168638430	13700	13700	13700	13700	0
458	20241203	113700	168638430	13700	13700	13700	13700	1
459	20241203	113600	168624730	13700	13700	13700	13700	23
460	20241203	113500	168309630	13710	13710	13710	13710	0
461	20241203	113400	168309630	13710	13710	13710	13710	0
462	20241203	113300	168309630	13710	13710	13710	13700	13
463	20241203	113200	168131470	13720	13720	13720	13720	0
464	20241203	113100	168131470	13720	13720	13720	13720	0
465	20241203	113000	168131470	13720	13720	13720	13720	1
466	20241203	112900	168117750	13720	13720	13720	13720	0
467	20241203	112800	168117750	13720	13720	13720	13720	0
468	20241203	112700	168117750	13720	13720	13720	13720	0
469	20241203	112600	168117750	13720	13720	13720	13720	0
470	20241203	112500	168117750	13720	13720	13720	13720	0
471	20241203	112400	168117750	13720	13720	13720	13720	1
472	20241203	112300	168104030	13710	13720	13720	13710	10
473	20241203	112200	167966900	13720	13720	13720	13720	0
474	20241203	112100	167966900	13720	13720	13720	13720	1
475	20241203	112000	167953180	13720	13720	13720	13720	37
476	20241203	111900	167445540	13740	13740	13740	13740	0
477	20241203	111800	167445540	13740	13740	13740	13740	0
478	20241203	111700	167445540	13740	13740	13740	13740	1
479	20241203	111600	167431800	13740	13740	13740	13740	0
480	20241203	111500	167431800	13740	13740	13740	13740	0
481	20241203	111400	167431800	13740	13740	13740	13740	0
482	20241203	111300	167431800	13740	13740	13750	13730	4
483	20241203	111200	167376840	13740	13740	13740	13740	0
484	20241203	111100	167376840	13740	13740	13740	13740	0
485	20241203	111000	167376840	13740	13730	13740	13730	5
486	20241203	110900	167308180	13730	13730	13730	13730	0
487	20241203	110800	167308180	13730	13730	13730	13730	97
488	20241203	110700	165976370	13730	13730	13730	13730	0
489	20241203	110600	165976370	13730	13730	13730	13730	0
490	20241203	110500	165976370	13730	13730	13730	13730	0
491	20241203	110400	165976370	13730	13730	13730	13730	0
492	20241203	110300	165976370	13730	13720	13730	13720	2
493	20241203	110200	165948920	13740	13740	13740	13740	0
494	20241203	110100	165948920	13740	13740	13740	13740	0
495	20241203	110000	165948920	13740	13740	13740	13740	0
496	20241203	105900	165948920	13740	13710	13740	13710	41
497	20241203	105800	165386230	13710	13710	13710	13710	10
498	20241203	105700	165249130	13710	13710	13710	13710	0
499	20241203	105600	165249130	13710	13700	13710	13700	153
500	20241203	105500	163153010	13700	13700	13700	13700	0
501	20241203	105400	163153010	13700	13700	13700	13700	0
502	20241203	105300	163153010	13700	13690	13700	13690	2
503	20241203	105200	163125620	13700	13660	13700	13640	589
504	20241203	105100	155085360	13670	13690	13690	13670	445
505	20241203	105000	148998160	13700	13700	13700	13700	0
506	20241203	104900	148998160	13700	13700	13700	13680	22
507	20241203	104800	148697140	13710	13710	13710	13710	0
508	20241203	104700	148697140	13710	13710	13710	13710	0
509	20241203	104600	148697140	13710	13710	13710	13710	0
510	20241203	104500	148697140	13710	13660	13710	13640	845
511	20241203	104400	137145200	13680	13680	13680	13680	0
512	20241203	104300	137145200	13680	13660	13680	13660	2
513	20241203	104200	137117860	13650	13650	13650	13650	0
514	20241203	104100	137117860	13650	13670	13670	13650	272
515	20241203	104000	133402990	13670	13670	13670	13670	0
516	20241203	103900	133402990	13670	13670	13670	13670	2
517	20241203	103800	133375650	13680	13680	13680	13680	0
518	20241203	103700	133375650	13680	13680	13680	13680	1
519	20241203	103600	133361970	13680	13700	13710	13680	389
520	20241203	103500	128040380	13700	13700	13700	13700	0
521	20241203	103400	128040380	13700	13700	13700	13700	0
522	20241203	103300	128040380	13700	13680	13700	13670	402
523	20241203	103200	122543580	13700	13700	13700	13700	148
524	20241203	103100	120515980	13700	13700	13700	13700	1
525	20241203	103000	120502280	13700	13700	13700	13700	0
526	20241203	102900	120502280	13700	13700	13700	13680	12
527	20241203	102800	120338080	13710	13710	13710	13710	0
528	20241203	102700	120338080	13710	13710	13710	13710	0
529	20241203	102600	120338080	13710	13710	13720	13690	116
530	20241203	102500	118749140	13720	13720	13720	13720	0
531	20241203	102400	118749140	13720	13720	13720	13720	0
532	20241203	102300	118749140	13720	13720	13720	13720	0
533	20241203	102200	118749140	13720	13710	13720	13710	17
534	20241203	102100	118516060	13740	13740	13740	13740	0
535	20241203	102000	118516060	13740	13720	13740	13710	202
536	20241203	101900	115743520	13720	13700	13720	13700	309
537	20241203	101800	111510180	13710	13690	13710	13690	51
538	20241203	101700	110811480	13700	13700	13700	13700	0
539	20241203	101600	110811480	13700	13700	13700	13700	0
540	20241203	101500	110811480	13700	13710	13710	13680	228
541	20241203	101400	107688450	13730	13730	13730	13730	0
542	20241203	101300	107688450	13730	13730	13730	13730	0
543	20241203	101200	107688450	13730	13730	13730	13730	0
544	20241203	101100	107688450	13730	13730	13730	13730	0
545	20241203	101000	107688450	13730	13730	13730	13730	12
546	20241203	100900	107523690	13740	13740	13740	13740	0
547	20241203	100800	107523690	13740	13740	13740	13740	4
548	20241203	100700	107468730	13770	13770	13770	13770	0
549	20241203	100600	107468730	13770	13740	13770	13740	3
550	20241203	100500	107427470	13770	13770	13770	13770	0
551	20241203	100400	107427470	13770	13740	13770	13740	3
552	20241203	100300	107386220	13750	13750	13750	13750	0
553	20241203	100200	107386220	13750	13740	13750	13730	70
554	20241203	100100	106424420	13740	13740	13740	13740	7
555	20241203	100000	106328240	13760	13760	13760	13760	0
556	20241203	095900	106328240	13760	13780	13780	13750	1187
557	20241203	095800	89984650	13790	13790	13790	13790	52
558	20241203	095700	89267570	13790	13790	13790	13790	80
559	20241203	095600	88164370	13780	13780	13780	13780	53
560	20241203	095500	87434030	13780	13780	13780	13780	62
561	20241203	095400	86579670	13770	13770	13770	13770	0
562	20241203	095300	86579670	13770	13770	13770	13770	0
563	20241203	095200	86579670	13770	13770	13770	13770	0
564	20241203	095100	86579670	13770	13770	13770	13770	55
565	20241203	095000	85822320	13770	13770	13770	13770	1
566	20241203	094900	85808550	13780	13770	13780	13770	51
567	20241203	094800	85106270	13790	13760	13790	13760	11
568	20241203	094700	84954650	13740	13750	13750	13740	43
569	20241203	094600	84363720	13770	13760	13770	13760	155
570	20241203	094500	82229390	13780	13780	13780	13780	0
571	20241203	094400	82229390	13780	13760	13780	13760	274
572	20241203	094300	78456190	13760	13750	13760	13750	32
573	20241203	094200	78016170	13740	13730	13740	13730	137
574	20241203	094100	76134940	13730	13720	13730	13720	2
575	20241203	094000	76107490	13720	13710	13720	13710	45
576	20241203	093900	75490530	13700	13700	13700	13700	73
577	20241203	093800	74490430	13700	13700	13700	13700	100
578	20241203	093700	73120430	13700	13700	13700	13700	100
579	20241203	093600	71750430	13700	13700	13700	13700	65
580	20241203	093500	70859930	13700	13700	13700	13700	3
581	20241203	093400	70818830	13710	13710	13710	13710	81
582	20241203	093300	69708320	13710	13720	13720	13710	5
583	20241203	093200	69639750	13730	13730	13730	13730	0
584	20241203	093100	69639750	13730	13730	13730	13730	1
585	20241203	093000	69626020	13710	13680	13710	13680	29
586	20241203	092900	69228510	13690	13650	13690	13650	591
587	20241203	092800	61158260	13640	13720	13720	13640	1291
588	20241203	092700	43525770	13730	13720	13730	13720	2
589	20241203	092600	43498320	13710	13740	13740	13710	179
590	20241203	092500	41044190	13720	13720	13730	13720	50
591	20241203	092400	40357710	13720	13710	13720	13710	8
592	20241203	092300	40247980	13720	13710	13720	13710	15
593	20241203	092200	40042300	13710	13710	13710	13710	0
594	20241203	092100	40042300	13710	13690	13710	13690	10
595	20241203	092000	39905220	13690	13680	13710	13680	20
596	20241203	091900	39631540	13680	13690	13700	13680	37
597	20241203	091800	39125320	13680	13690	13690	13680	2
598	20241203	091700	39097950	13700	13690	13700	13680	15
599	20241203	091600	38892600	13710	13710	13710	13710	0
600	20241203	091500	38892600	13710	13690	13710	13690	2
601	20241203	091400	38865200	13710	13700	13710	13670	22
602	20241203	091300	38564050	13710	13710	13710	13710	0
603	20241203	091200	38564050	13710	13720	13720	13690	5
604	20241203	091100	38495530	13720	13720	13720	13720	0
605	20241203	091000	38495530	13720	13700	13720	13660	310
606	20241203	090900	34254100	13700	13700	13710	13700	58
607	20241203	090800	33459070	13700	13700	13700	13700	128
608	20241203	090700	31705470	13640	13710	13710	13630	113
609	20241203	090600	30164200	13710	13710	13710	13710	0
610	20241203	090500	30164200	13710	13710	13710	13710	0
611	20241203	090400	30164200	13710	13710	13710	13710	1
612	20241203	090300	30150490	13610	13600	13680	13600	400
613	20241203	090200	24703510	13590	13590	13590	13590	0
614	20241203	090100	24703510	13590	13600	13600	13590	1149
615	20241203	090000	9086900	13610	13600	13610	13600	668