KissMeData/055490/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194000	151874480	13540	13540	13540	13540	431
3	20241202	193900	151874480	13540	13540	13540	13540	0
4	20241202	193800	151874480	13540	13540	13540	13540	0
5	20241202	193700	151874480	13540	13540	13540	13540	0
6	20241202	193600	151874480	13540	13540	13540	13540	0
7	20241202	193500	151874480	13540	13540	13540	13540	0
8	20241202	193400	151874480	13540	13540	13540	13540	0
9	20241202	193300	151874480	13540	13540	13540	13540	0
10	20241202	193200	151874480	13540	13540	13540	13540	0
11	20241202	193100	151874480	13540	13540	13540	13540	0
12	20241202	193000	151874480	13540	13540	13540	13540	0
13	20241202	192900	151874480	13540	13540	13540	13540	0
14	20241202	192800	151874480	13540	13540	13540	13540	0
15	20241202	192700	151874480	13540	13540	13540	13540	0
16	20241202	192600	151874480	13540	13540	13540	13540	0
17	20241202	192500	151874480	13540	13540	13540	13540	0
18	20241202	192400	151874480	13540	13540	13540	13540	0
19	20241202	192300	151874480	13540	13540	13540	13540	0
20	20241202	192200	151874480	13540	13540	13540	13540	0
21	20241202	192100	151874480	13540	13540	13540	13540	0
22	20241202	192000	151874480	13540	13540	13540	13540	0
23	20241202	191900	151874480	13540	13540	13540	13540	0
24	20241202	191800	151874480	13540	13540	13540	13540	0
25	20241202	191700	151874480	13540	13540	13540	13540	0
26	20241202	191600	151874480	13540	13540	13540	13540	0
27	20241202	191500	151874480	13540	13540	13540	13540	0
28	20241202	191400	151874480	13540	13540	13540	13540	0
29	20241202	191300	151874480	13540	13540	13540	13540	0
30	20241202	191200	151874480	13540	13540	13540	13540	0
31	20241202	191100	151874480	13540	13540	13540	13540	0
32	20241202	191000	151874480	13540	13540	13540	13540	431
33	20241202	190900	151874480	13540	13540	13540	13540	0
34	20241202	190800	151874480	13540	13540	13540	13540	0
35	20241202	190700	151874480	13540	13540	13540	13540	0
36	20241202	190600	151874480	13540	13540	13540	13540	0
37	20241202	190500	151874480	13540	13540	13540	13540	0
38	20241202	190400	151874480	13540	13540	13540	13540	0
39	20241202	190300	151874480	13540	13540	13540	13540	0
40	20241202	190200	151874480	13540	13540	13540	13540	0
41	20241202	190100	151874480	13540	13540	13540	13540	0
42	20241202	190000	151874480	13540	13540	13540	13540	0
43	20241202	185900	151874480	13540	13540	13540	13540	0
44	20241202	185800	151874480	13540	13540	13540	13540	0
45	20241202	185700	151874480	13540	13540	13540	13540	0
46	20241202	185600	151874480	13540	13540	13540	13540	0
47	20241202	185500	151874480	13540	13540	13540	13540	0
48	20241202	185400	151874480	13540	13540	13540	13540	0
49	20241202	185300	151874480	13540	13540	13540	13540	0
50	20241202	185200	151874480	13540	13540	13540	13540	0
51	20241202	185100	151874480	13540	13540	13540	13540	0
52	20241202	185000	151874480	13540	13540	13540	13540	0
53	20241202	184900	151874480	13540	13540	13540	13540	0
54	20241202	184800	151874480	13540	13540	13540	13540	0
55	20241202	184700	151874480	13540	13540	13540	13540	0
56	20241202	184600	151874480	13540	13540	13540	13540	0
57	20241202	184500	151874480	13540	13540	13540	13540	0
58	20241202	184400	151874480	13540	13540	13540	13540	0
59	20241202	184300	151874480	13540	13540	13540	13540	0
60	20241202	184200	151874480	13540	13540	13540	13540	0
61	20241202	184100	151874480	13540	13540	13540	13540	0
62	20241202	184000	151874480	13540	13540	13540	13540	431
63	20241202	183900	151874480	13540	13540	13540	13540	0
64	20241202	183800	151874480	13540	13540	13540	13540	0
65	20241202	183700	151874480	13540	13540	13540	13540	0
66	20241202	183600	151874480	13540	13540	13540	13540	0
67	20241202	183500	151874480	13540	13540	13540	13540	0
68	20241202	183400	151874480	13540	13540	13540	13540	0
69	20241202	183300	151874480	13540	13540	13540	13540	0
70	20241202	183200	151874480	13540	13540	13540	13540	0
71	20241202	183100	151874480	13540	13540	13540	13540	0
72	20241202	183000	151874480	13540	13540	13540	13540	0
73	20241202	182900	151874480	13540	13540	13540	13540	0
74	20241202	182800	151874480	13540	13540	13540	13540	0
75	20241202	182700	151874480	13540	13540	13540	13540	0
76	20241202	182600	151874480	13540	13540	13540	13540	0
77	20241202	182500	151874480	13540	13540	13540	13540	0
78	20241202	182400	151874480	13540	13540	13540	13540	0
79	20241202	182300	151874480	13540	13540	13540	13540	0
80	20241202	182200	151874480	13540	13540	13540	13540	0
81	20241202	182100	151874480	13540	13540	13540	13540	0
82	20241202	182000	151874480	13540	13540	13540	13540	0
83	20241202	181900	151874480	13540	13540	13540	13540	0
84	20241202	181800	151874480	13540	13540	13540	13540	0
85	20241202	181700	151874480	13540	13540	13540	13540	0
86	20241202	181600	151874480	13540	13540	13540	13540	0
87	20241202	181500	151874480	13540	13540	13540	13540	0
88	20241202	181400	151874480	13540	13540	13540	13540	0
89	20241202	181300	151874480	13540	13540	13540	13540	0
90	20241202	181200	151874480	13540	13540	13540	13540	0
91	20241202	181100	151874480	13540	13540	13540	13540	0
92	20241202	181000	151874480	13540	13540	13540	13540	431
93	20241202	180900	151874480	13540	13540	13540	13540	0
94	20241202	180800	151874480	13540	13540	13540	13540	0
95	20241202	180700	151874480	13540	13540	13540	13540	0
96	20241202	180600	151874480	13540	13540	13540	13540	0
97	20241202	180500	151874480	13540	13540	13540	13540	0
98	20241202	180400	151874480	13540	13540	13540	13540	0
99	20241202	180300	151874480	13540	13540	13540	13540	0
100	20241202	180200	151874480	13540	13540	13540	13540	0
101	20241202	180100	151874480	13540	13540	13540	13540	0
102	20241202	180000	151874480	13540	13540	13540	13540	0
103	20241202	175900	151874480	13540	13540	13540	13540	0
104	20241202	175800	151874480	13540	13540	13540	13540	0
105	20241202	175700	151874480	13540	13540	13540	13540	0
106	20241202	175600	151874480	13540	13540	13540	13540	0
107	20241202	175500	151874480	13540	13540	13540	13540	0
108	20241202	175400	151874480	13540	13540	13540	13540	0
109	20241202	175300	151874480	13540	13540	13540	13540	0
110	20241202	175200	151874480	13540	13540	13540	13540	0
111	20241202	175100	151874480	13540	13540	13540	13540	0
112	20241202	175000	151874480	13540	13540	13540	13540	0
113	20241202	174900	151874480	13540	13540	13540	13540	0
114	20241202	174800	151874480	13540	13540	13540	13540	0
115	20241202	174700	151874480	13540	13540	13540	13540	0
116	20241202	174600	151874480	13540	13540	13540	13540	0
117	20241202	174500	151874480	13540	13540	13540	13540	0
118	20241202	174400	151874480	13540	13540	13540	13540	0
119	20241202	174300	151874480	13540	13540	13540	13540	0
120	20241202	174200	151874480	13540	13540	13540	13540	0
121	20241202	174100	151874480	13540	13540	13540	13540	0
122	20241202	174000	151874480	13540	13540	13540	13540	431
123	20241202	173900	151874480	13540	13540	13540	13540	0
124	20241202	173800	151874480	13540	13540	13540	13540	0
125	20241202	173700	151874480	13540	13540	13540	13540	0
126	20241202	173600	151874480	13540	13540	13540	13540	0
127	20241202	173500	151874480	13540	13540	13540	13540	0
128	20241202	173400	151874480	13540	13540	13540	13540	0
129	20241202	173300	151874480	13540	13540	13540	13540	0
130	20241202	173200	151874480	13540	13540	13540	13540	0
131	20241202	173100	151874480	13540	13540	13540	13540	0
132	20241202	173000	151874480	13540	13540	13540	13540	0
133	20241202	172900	151874480	13540	13540	13540	13540	0
134	20241202	172800	151874480	13540	13540	13540	13540	0
135	20241202	172700	151874480	13540	13540	13540	13540	0
136	20241202	172600	151874480	13540	13540	13540	13540	0
137	20241202	172500	151874480	13540	13540	13540	13540	0
138	20241202	172400	151874480	13540	13540	13540	13540	0
139	20241202	172300	151874480	13540	13540	13540	13540	0
140	20241202	172200	151874480	13540	13540	13540	13540	0
141	20241202	172100	151874480	13540	13540	13540	13540	0
142	20241202	172000	151874480	13540	13540	13540	13540	0
143	20241202	171900	151874480	13540	13540	13540	13540	0
144	20241202	171800	151874480	13540	13540	13540	13540	0
145	20241202	171700	151874480	13540	13540	13540	13540	0
146	20241202	171600	151874480	13540	13540	13540	13540	0
147	20241202	171500	151874480	13540	13540	13540	13540	0
148	20241202	171400	151874480	13540	13540	13540	13540	0
149	20241202	171300	151874480	13540	13540	13540	13540	0
150	20241202	171200	151874480	13540	13540	13540	13540	0
151	20241202	171100	151874480	13540	13540	13540	13540	0
152	20241202	171000	151874480	13540	13540	13540	13540	431
153	20241202	170900	151874480	13540	13540	13540	13540	0
154	20241202	170800	151874480	13540	13540	13540	13540	0
155	20241202	170700	151874480	13540	13540	13540	13540	0
156	20241202	170600	151874480	13540	13540	13540	13540	0
157	20241202	170500	151874480	13540	13540	13540	13540	0
158	20241202	170400	151874480	13540	13540	13540	13540	0
159	20241202	170300	151874480	13540	13540	13540	13540	0
160	20241202	170200	151874480	13540	13540	13540	13540	0
161	20241202	170100	151874480	13540	13540	13540	13540	0
162	20241202	170000	151874480	13540	13540	13540	13540	0
163	20241202	165900	151874480	13540	13540	13540	13540	0
164	20241202	165800	151874480	13540	13540	13540	13540	0
165	20241202	165700	151874480	13540	13540	13540	13540	0
166	20241202	165600	151874480	13540	13540	13540	13540	0
167	20241202	165500	151874480	13540	13540	13540	13540	0
168	20241202	165400	151874480	13540	13540	13540	13540	0
169	20241202	165300	151874480	13540	13540	13540	13540	0
170	20241202	165200	151874480	13540	13540	13540	13540	0
171	20241202	165100	151874480	13540	13540	13540	13540	0
172	20241202	165000	151874480	13540	13540	13540	13540	0
173	20241202	164900	151874480	13540	13540	13540	13540	0
174	20241202	164800	151874480	13540	13540	13540	13540	0
175	20241202	164700	151874480	13540	13540	13540	13540	0
176	20241202	164600	151874480	13540	13540	13540	13540	0
177	20241202	164500	151874480	13540	13540	13540	13540	0
178	20241202	164400	151874480	13540	13540	13540	13540	0
179	20241202	164300	151874480	13540	13540	13540	13540	0
180	20241202	164200	151874480	13540	13540	13540	13540	0
181	20241202	164100	151874480	13540	13540	13540	13540	0
182	20241202	164000	151874480	13540	13540	13540	13540	431
183	20241202	163900	151874480	13540	13540	13540	13540	0
184	20241202	163800	151874480	13540	13540	13540	13540	0
185	20241202	163700	151874480	13540	13540	13540	13540	0
186	20241202	163600	151874480	13540	13540	13540	13540	0
187	20241202	163500	151874480	13540	13540	13540	13540	0
188	20241202	163400	151874480	13540	13540	13540	13540	0
189	20241202	163300	151874480	13540	13540	13540	13540	0
190	20241202	163200	151874480	13540	13540	13540	13540	0
191	20241202	163100	151874480	13540	13540	13540	13540	0
192	20241202	163000	151874480	13540	13540	13540	13540	0
193	20241202	162900	151874480	13540	13540	13540	13540	0
194	20241202	162800	151874480	13540	13540	13540	13540	0
195	20241202	162700	151874480	13540	13540	13540	13540	0
196	20241202	162600	151874480	13540	13540	13540	13540	0
197	20241202	162500	151874480	13540	13540	13540	13540	0
198	20241202	162400	151874480	13540	13540	13540	13540	0
199	20241202	162300	151874480	13540	13540	13540	13540	0
200	20241202	162200	151874480	13540	13540	13540	13540	0
201	20241202	162100	151874480	13540	13540	13540	13540	0
202	20241202	162000	151874480	13540	13540	13540	13540	0
203	20241202	161900	151874480	13540	13540	13540	13540	0
204	20241202	161800	151874480	13540	13540	13540	13540	0
205	20241202	161700	151874480	13540	13540	13540	13540	0
206	20241202	161600	151874480	13540	13540	13540	13540	0
207	20241202	161500	151874480	13540	13540	13540	13540	0
208	20241202	161400	151874480	13540	13540	13540	13540	0
209	20241202	161300	151874480	13540	13540	13540	13540	0
210	20241202	161200	151874480	13540	13540	13540	13540	0
211	20241202	161100	151874480	13540	13540	13540	13540	0
212	20241202	161000	151874480	13540	13540	13540	13540	431
213	20241202	160900	151874480	13540	13540	13540	13540	0
214	20241202	160800	151874480	13540	13540	13540	13540	0
215	20241202	160700	151874480	13540	13540	13540	13540	0
216	20241202	160600	151874480	13540	13540	13540	13540	0
217	20241202	160500	151874480	13540	13540	13540	13540	0
218	20241202	160400	151874480	13540	13540	13540	13540	0
219	20241202	160300	151874480	13540	13540	13540	13540	0
220	20241202	160200	151874480	13540	13540	13540	13540	0
221	20241202	160100	151874480	13540	13540	13540	13540	0
222	20241202	160000	151874480	13540	13540	13540	13540	0
223	20241202	155900	151874480	13540	13540	13540	13540	0
224	20241202	155800	151874480	13540	13540	13540	13540	0
225	20241202	155700	151874480	13540	13540	13540	13540	0
226	20241202	155600	151874480	13540	13540	13540	13540	0
227	20241202	155500	151874480	13540	13540	13540	13540	0
228	20241202	155400	151874480	13540	13540	13540	13540	0
229	20241202	155300	151874480	13540	13540	13540	13540	0
230	20241202	155200	151874480	13540	13540	13540	13540	0
231	20241202	155100	151874480	13540	13540	13540	13540	0
232	20241202	155000	151874480	13540	13540	13540	13540	0
233	20241202	154900	151874480	13540	13540	13540	13540	0
234	20241202	154800	151874480	13540	13540	13540	13540	0
235	20241202	154700	151874480	13540	13540	13540	13540	0
236	20241202	154600	151874480	13540	13540	13540	13540	0
237	20241202	154500	151874480	13540	13540	13540	13540	0
238	20241202	154400	151874480	13540	13540	13540	13540	0
239	20241202	154300	151874480	13540	13540	13540	13540	0
240	20241202	154200	151874480	13540	13540	13540	13540	0
241	20241202	154100	151874480	13540	13540	13540	13540	0
242	20241202	154000	151874480	13540	13540	13540	13540	431
243	20241202	153900	151874480	13540	13540	13540	13540	0
244	20241202	153800	151874480	13540	13540	13540	13540	0
245	20241202	153700	151874480	13540	13540	13540	13540	0
246	20241202	153600	151874480	13540	13540	13540	13540	0
247	20241202	153500	151874480	13540	13540	13540	13540	0
248	20241202	153400	151874480	13540	13540	13540	13540	0
249	20241202	153300	151874480	13540	13540	13540	13540	0
250	20241202	153200	151874480	13540	13540	13540	13540	0
251	20241202	153100	151874480	13540	13540	13540	13540	0
252	20241202	153000	151874480	13540	13540	13540	13540	431
253	20241202	152900	146038740	13670	13670	13670	13670	0
254	20241202	152800	146038740	13670	13670	13670	13670	0
255	20241202	152700	146038740	13670	13670	13670	13670	0
256	20241202	152600	146038740	13670	13670	13670	13670	0
257	20241202	152500	146038740	13670	13670	13670	13670	0
258	20241202	152400	146038740	13670	13670	13670	13670	0
259	20241202	152300	146038740	13670	13670	13670	13670	0
260	20241202	152200	146038740	13670	13670	13670	13670	0
261	20241202	152100	146038740	13670	13670	13670	13670	0
262	20241202	152000	146038740	13670	13670	13670	13670	0
263	20241202	151900	146038740	13670	13470	13670	13450	307
264	20241202	151800	141890890	13480	13480	13480	13480	1
265	20241202	151700	141877410	13470	13480	13480	13470	11
266	20241202	151600	141729220	13490	13490	13490	13490	2
267	20241202	151500	141702240	13480	13480	13480	13480	125
268	20241202	151400	140017240	13550	13530	13550	13490	137
269	20241202	151300	138168550	13530	13530	13530	13530	0
270	20241202	151200	138168550	13530	13530	13530	13530	0
271	20241202	151100	138168550	13530	13530	13530	13530	0
272	20241202	151000	138168550	13530	13530	13530	13530	16
273	20241202	150900	137952070	13550	13550	13550	13550	0
274	20241202	150800	137952070	13550	13550	13550	13550	0
275	20241202	150700	137952070	13550	13550	13550	13550	20
276	20241202	150600	137681070	13540	13540	13540	13540	0
277	20241202	150500	137681070	13540	13540	13540	13540	0
278	20241202	150400	137681070	13540	13540	13540	13540	0
279	20241202	150300	137681070	13540	13550	13550	13540	11
280	20241202	150200	137532030	13550	13550	13550	13550	14
281	20241202	150100	137342330	13610	13610	13610	13610	0
282	20241202	150000	137342330	13610	13610	13610	13610	1
283	20241202	145900	137328720	13560	13560	13560	13560	0
284	20241202	145800	137328720	13560	13560	13560	13560	0
285	20241202	145700	137328720	13560	13560	13560	13560	0
286	20241202	145600	137328720	13560	13560	13560	13560	0
287	20241202	145500	137328720	13560	13560	13560	13560	1
288	20241202	145400	137315160	13570	13570	13570	13570	0
289	20241202	145300	137315160	13570	13570	13570	13570	2
290	20241202	145200	137288020	13570	13580	13580	13570	32
291	20241202	145100	136853580	13570	13570	13570	13570	0
292	20241202	145000	136853580	13570	13570	13570	13570	0
293	20241202	144900	136853580	13570	13570	13570	13570	0
294	20241202	144800	136853580	13570	13570	13570	13570	0
295	20241202	144700	136853580	13570	13570	13570	13570	0
296	20241202	144600	136853580	13570	13570	13570	13570	0
297	20241202	144500	136853580	13570	13590	13590	13570	100
298	20241202	144400	135496530	13620	13620	13620	13620	0
299	20241202	144300	135496530	13620	13620	13620	13620	0
300	20241202	144200	135496530	13620	13620	13620	13620	0
301	20241202	144100	135496530	13620	13620	13620	13620	0
302	20241202	144000	135496530	13620	13620	13620	13620	5
303	20241202	143900	135428430	13620	13620	13620	13620	5
304	20241202	143800	135360330	13620	13620	13620	13620	3
305	20241202	143700	135319470	13620	13620	13620	13620	0
306	20241202	143600	135319470	13620	13620	13620	13620	0
307	20241202	143500	135319470	13620	13620	13620	13620	0
308	20241202	143400	135319470	13620	13620	13620	13620	0
309	20241202	143300	135319470	13620	13620	13620	13620	2
310	20241202	143200	135292230	13620	13620	13620	13620	0
311	20241202	143100	135292230	13620	13620	13620	13620	1
312	20241202	143000	135278610	13590	13590	13590	13590	0
313	20241202	142900	135278610	13590	13590	13590	13590	0
314	20241202	142800	135278610	13590	13590	13590	13590	0
315	20241202	142700	135278610	13590	13590	13590	13590	0
316	20241202	142600	135278610	13590	13590	13590	13590	0
317	20241202	142500	135278610	13590	13590	13590	13590	0
318	20241202	142400	135278610	13590	13590	13590	13590	0
319	20241202	142300	135278610	13590	13590	13590	13590	0
320	20241202	142200	135278610	13590	13590	13590	13590	0
321	20241202	142100	135278610	13590	13590	13590	13590	3
322	20241202	142000	135237840	13570	13570	13570	13570	2
323	20241202	141900	135210700	13580	13580	13580	13580	0
324	20241202	141800	135210700	13580	13580	13580	13580	0
325	20241202	141700	135210700	13580	13580	13580	13580	0
326	20241202	141600	135210700	13580	13580	13580	13580	0
327	20241202	141500	135210700	13580	13580	13580	13580	0
328	20241202	141400	135210700	13580	13580	13580	13580	0
329	20241202	141300	135210700	13580	13580	13580	13580	1
330	20241202	141200	135197120	13580	13580	13580	13580	0
331	20241202	141100	135197120	13580	13580	13580	13580	0
332	20241202	141000	135197120	13580	13580	13580	13580	0
333	20241202	140900	135197120	13580	13490	13580	13450	92
334	20241202	140800	133957540	13510	13570	13590	13480	410
335	20241202	140700	128409770	13570	13570	13570	13570	0
336	20241202	140600	128409770	13570	13570	13570	13570	0
337	20241202	140500	128409770	13570	13570	13570	13570	0
338	20241202	140400	128409770	13570	13570	13570	13570	0
339	20241202	140300	128409770	13570	13570	13570	13570	0
340	20241202	140200	128409770	13570	13550	13570	13530	51
341	20241202	140100	127719300	13560	13560	13560	13560	12
342	20241202	140000	127556580	13560	13570	13570	13560	5
343	20241202	135900	127488770	13570	13590	13590	13570	101
344	20241202	135800	126116490	13590	13590	13590	13590	0
345	20241202	135700	126116490	13590	13590	13590	13590	0
346	20241202	135600	126116490	13590	13590	13590	13590	142
347	20241202	135500	124186710	13600	13600	13600	13600	1
348	20241202	135400	124173110	13600	13600	13600	13600	64
349	20241202	135300	123302710	13650	13650	13650	13650	0
350	20241202	135200	123302710	13650	13650	13650	13650	0
351	20241202	135100	123302710	13650	13650	13650	13650	0
352	20241202	135000	123302710	13650	13650	13650	13650	0
353	20241202	134900	123302710	13650	13650	13650	13650	0
354	20241202	134800	123302710	13650	13650	13650	13650	0
355	20241202	134700	123302710	13650	13650	13650	13650	0
356	20241202	134600	123302710	13650	13650	13650	13650	0
357	20241202	134500	123302710	13650	13650	13650	13650	0
358	20241202	134400	123302710	13650	13650	13650	13650	1
359	20241202	134300	123289060	13640	13640	13640	13640	0
360	20241202	134200	123289060	13640	13640	13640	13640	0
361	20241202	134100	123289060	13640	13640	13640	13640	35
362	20241202	134000	122811660	13640	13640	13640	13640	0
363	20241202	133900	122811660	13640	13640	13640	13640	0
364	20241202	133800	122811660	13640	13640	13640	13640	1
365	20241202	133700	122798020	13600	13600	13600	13600	0
366	20241202	133600	122798020	13600	13600	13600	13600	0
367	20241202	133500	122798020	13600	13600	13600	13600	2
368	20241202	133400	122770820	13590	13590	13590	13590	0
369	20241202	133300	122770820	13590	13590	13590	13590	0
370	20241202	133200	122770820	13590	13610	13610	13590	7
371	20241202	133100	122675660	13650	13650	13650	13650	0
372	20241202	133000	122675660	13650	13650	13650	13650	0
373	20241202	132900	122675660	13650	13650	13650	13650	0
374	20241202	132800	122675660	13650	13650	13650	13650	0
375	20241202	132700	122675660	13650	13650	13650	13650	0
376	20241202	132600	122675660	13650	13650	13650	13650	0
377	20241202	132500	122675660	13650	13650	13650	13650	0
378	20241202	132400	122675660	13650	13650	13650	13650	0
379	20241202	132300	122675660	13650	13650	13650	13650	0
380	20241202	132200	122675660	13650	13650	13650	13650	0
381	20241202	132100	122675660	13650	13650	13650	13650	0
382	20241202	132000	122675660	13650	13650	13650	13650	0
383	20241202	131900	122675660	13650	13650	13650	13650	0
384	20241202	131800	122675660	13650	13650	13650	13650	0
385	20241202	131700	122675660	13650	13650	13650	13650	0
386	20241202	131600	122675660	13650	13650	13650	13650	1
387	20241202	131500	122662010	13640	13640	13640	13640	1
388	20241202	131400	122648370	13590	13590	13590	13590	0
389	20241202	131300	122648370	13590	13590	13590	13590	0
390	20241202	131200	122648370	13590	13590	13590	13590	109
391	20241202	131100	121167060	13590	13590	13590	13590	0
392	20241202	131000	121167060	13590	13590	13590	13590	0
393	20241202	130900	121167060	13590	13650	13650	13590	1624
394	20241202	130800	99096360	13650	13650	13650	13650	0
395	20241202	130700	99096360	13650	13650	13650	13650	20
396	20241202	130600	98823360	13640	13640	13640	13640	0
397	20241202	130500	98823360	13640	13640	13640	13640	0
398	20241202	130400	98823360	13640	13640	13640	13640	0
399	20241202	130300	98823360	13640	13640	13640	13640	0
400	20241202	130200	98823360	13640	13640	13640	13640	0
401	20241202	130100	98823360	13640	13640	13640	13640	20
402	20241202	130000	98550560	13640	13640	13640	13640	0
403	20241202	125900	98550560	13640	13640	13640	13640	1
404	20241202	125800	98536920	13590	13590	13590	13590	0
405	20241202	125700	98536920	13590	13590	13590	13590	0
406	20241202	125600	98536920	13590	13590	13590	13590	0
407	20241202	125500	98536920	13590	13590	13590	13590	1
408	20241202	125400	98523330	13590	13590	13590	13590	0
409	20241202	125300	98523330	13590	13590	13590	13590	0
410	20241202	125200	98523330	13590	13590	13590	13590	0
411	20241202	125100	98523330	13590	13590	13590	13590	1
412	20241202	125000	98509740	13590	13590	13590	13590	0
413	20241202	124900	98509740	13590	13590	13590	13590	0
414	20241202	124800	98509740	13590	13590	13590	13590	0
415	20241202	124700	98509740	13590	13590	13590	13590	0
416	20241202	124600	98509740	13590	13590	13590	13590	0
417	20241202	124500	98509740	13590	13590	13590	13590	0
418	20241202	124400	98509740	13590	13590	13590	13590	0
419	20241202	124300	98509740	13590	13590	13590	13590	0
420	20241202	124200	98509740	13590	13590	13590	13590	0
421	20241202	124100	98509740	13590	13590	13590	13590	0
422	20241202	124000	98509740	13590	13590	13590	13590	11
423	20241202	123900	98360250	13590	13590	13590	13590	0
424	20241202	123800	98360250	13590	13590	13590	13590	0
425	20241202	123700	98360250	13590	13590	13590	13590	0
426	20241202	123600	98360250	13590	13590	13590	13590	0
427	20241202	123500	98360250	13590	13590	13590	13590	0
428	20241202	123400	98360250	13590	13590	13590	13590	0
429	20241202	123300	98360250	13590	13600	13600	13590	23
430	20241202	123200	98047490	13600	13600	13600	13600	0
431	20241202	123100	98047490	13600	13600	13600	13600	0
432	20241202	123000	98047490	13600	13600	13600	13600	0
433	20241202	122900	98047490	13600	13600	13600	13600	0
434	20241202	122800	98047490	13600	13600	13600	13600	0
435	20241202	122700	98047490	13600	13600	13600	13600	0
436	20241202	122600	98047490	13600	13600	13600	13600	1
437	20241202	122500	98033890	13670	13670	13670	13670	50
438	20241202	122400	97350390	13600	13620	13620	13600	154
439	20241202	122300	95254320	13620	13630	13630	13620	28
440	20241202	122200	94872710	13640	13640	13640	13640	0
441	20241202	122100	94872710	13640	13640	13640	13640	18
442	20241202	122000	94627190	13640	13640	13640	13640	0
443	20241202	121900	94627190	13640	13640	13640	13640	0
444	20241202	121800	94627190	13640	13640	13640	13640	0
445	20241202	121700	94627190	13640	13640	13640	13640	0
446	20241202	121600	94627190	13640	13640	13640	13640	0
447	20241202	121500	94627190	13640	13640	13640	13640	0
448	20241202	121400	94627190	13640	13640	13640	13640	0
449	20241202	121300	94627190	13640	13640	13640	13640	0
450	20241202	121200	94627190	13640	13640	13640	13640	0
451	20241202	121100	94627190	13640	13640	13640	13640	0
452	20241202	121000	94627190	13640	13640	13640	13640	0
453	20241202	120900	94627190	13640	13640	13640	13640	0
454	20241202	120800	94627190	13640	13640	13640	13640	0
455	20241202	120700	94627190	13640	13650	13650	13640	339
456	20241202	120600	90002880	13660	13660	13660	13660	0
457	20241202	120500	90002880	13660	13670	13670	13660	9
458	20241202	120400	89879880	13680	13680	13680	13680	0
459	20241202	120300	89879880	13680	13680	13680	13680	0
460	20241202	120200	89879880	13680	13680	13680	13680	0
461	20241202	120100	89879880	13680	13680	13680	13680	0
462	20241202	120000	89879880	13680	13680	13680	13680	0
463	20241202	115900	89879880	13680	13680	13680	13680	0
464	20241202	115800	89879880	13680	13680	13680	13680	0
465	20241202	115700	89879880	13680	13680	13680	13680	0
466	20241202	115600	89879880	13680	13680	13680	13680	0
467	20241202	115500	89879880	13680	13680	13680	13680	7
468	20241202	115400	89784120	13680	13680	13680	13680	0
469	20241202	115300	89784120	13680	13680	13680	13680	25
470	20241202	115200	89442120	13690	13690	13690	13690	0
471	20241202	115100	89442120	13690	13690	13690	13690	0
472	20241202	115000	89442120	13690	13690	13690	13690	0
473	20241202	114900	89442120	13690	13690	13690	13690	0
474	20241202	114800	89442120	13690	13690	13690	13690	9
475	20241202	114700	89318910	13700	13700	13700	13700	0
476	20241202	114600	89318910	13700	13700	13700	13700	91
477	20241202	114500	88072210	13770	13770	13770	13770	0
478	20241202	114400	88072210	13770	13770	13770	13770	0
479	20241202	114300	88072210	13770	13770	13770	13770	0
480	20241202	114200	88072210	13770	13770	13770	13770	0
481	20241202	114100	88072210	13770	13770	13770	13770	0
482	20241202	114000	88072210	13770	13770	13770	13770	0
483	20241202	113900	88072210	13770	13770	13770	13770	0
484	20241202	113800	88072210	13770	13770	13770	13770	0
485	20241202	113700	88072210	13770	13770	13770	13770	0
486	20241202	113600	88072210	13770	13770	13770	13770	0
487	20241202	113500	88072210	13770	13770	13770	13770	0
488	20241202	113400	88072210	13770	13770	13770	13770	0
489	20241202	113300	88072210	13770	13770	13770	13770	0
490	20241202	113200	88072210	13770	13770	13770	13770	0
491	20241202	113100	88072210	13770	13770	13770	13770	34
492	20241202	113000	87604030	13770	13770	13770	13770	170
493	20241202	112900	85263130	13700	13700	13700	13700	0
494	20241202	112800	85263130	13700	13700	13700	13700	0
495	20241202	112700	85263130	13700	13700	13700	13700	0
496	20241202	112600	85263130	13700	13700	13700	13700	34
497	20241202	112500	84797330	13700	13700	13700	13700	0
498	20241202	112400	84797330	13700	13700	13700	13700	0
499	20241202	112300	84797330	13700	13700	13700	13700	0
500	20241202	112200	84797330	13700	13700	13700	13700	0
501	20241202	112100	84797330	13700	13700	13700	13700	0
502	20241202	112000	84797330	13700	13700	13700	13700	0
503	20241202	111900	84797330	13700	13700	13700	13700	0
504	20241202	111800	84797330	13700	13700	13700	13700	0
505	20241202	111700	84797330	13700	13700	13700	13700	0
506	20241202	111600	84797330	13700	13780	13780	13700	101
507	20241202	111500	83413550	13700	13700	13700	13700	0
508	20241202	111400	83413550	13700	13700	13700	13700	0
509	20241202	111300	83413550	13700	13700	13700	13700	0
510	20241202	111200	83413550	13700	13700	13700	13700	0
511	20241202	111100	83413550	13700	13700	13700	13700	0
512	20241202	111000	83413550	13700	13700	13700	13700	0
513	20241202	110900	83413550	13700	13700	13700	13700	0
514	20241202	110800	83413550	13700	13700	13700	13700	0
515	20241202	110700	83413550	13700	13700	13700	13700	90
516	20241202	110600	82180550	13700	13700	13700	13700	0
517	20241202	110500	82180550	13700	13700	13700	13700	0
518	20241202	110400	82180550	13700	13700	13700	13700	0
519	20241202	110300	82180550	13700	13700	13700	13700	529
520	20241202	110200	74933250	13700	13700	13700	13700	0
521	20241202	110100	74933250	13700	13710	13710	13700	119
522	20241202	110000	73302830	13710	13730	13730	13710	126
523	20241202	105900	71573780	13730	13730	13730	13730	0
524	20241202	105800	71573780	13730	13730	13730	13730	0
525	20241202	105700	71573780	13730	13730	13730	13730	0
526	20241202	105600	71573780	13730	13730	13730	13730	0
527	20241202	105500	71573780	13730	13730	13730	13730	0
528	20241202	105400	71573780	13730	13730	13730	13730	0
529	20241202	105300	71573780	13730	13730	13730	13730	0
530	20241202	105200	71573780	13730	13730	13730	13730	12
531	20241202	105100	71409020	13790	13760	13790	13760	161
532	20241202	105000	69193150	13730	13730	13730	13730	0
533	20241202	104900	69193150	13730	13730	13730	13730	0
534	20241202	104800	69193150	13730	13730	13730	13730	0
535	20241202	104700	69193150	13730	13730	13730	13730	0
536	20241202	104600	69193150	13730	13730	13730	13730	1
537	20241202	104500	69179420	13760	13760	13760	13760	0
538	20241202	104400	69179420	13760	13760	13760	13760	0
539	20241202	104300	69179420	13760	13760	13760	13760	1
540	20241202	104200	69165660	13760	13760	13760	13760	0
541	20241202	104100	69165660	13760	13760	13760	13760	0
542	20241202	104000	69165660	13760	13760	13760	13760	0
543	20241202	103900	69165660	13760	13760	13760	13760	0
544	20241202	103800	69165660	13760	13760	13760	13760	0
545	20241202	103700	69165660	13760	13760	13760	13760	0
546	20241202	103600	69165660	13760	13760	13760	13760	0
547	20241202	103500	69165660	13760	13760	13760	13760	0
548	20241202	103400	69165660	13760	13760	13760	13760	0
549	20241202	103300	69165660	13760	13760	13760	13760	0
550	20241202	103200	69165660	13760	13760	13760	13760	0
551	20241202	103100	69165660	13760	13760	13760	13760	0
552	20241202	103000	69165660	13760	13760	13760	13760	0
553	20241202	102900	69165660	13760	13760	13760	13760	0
554	20241202	102800	69165660	13760	13760	13760	13760	0
555	20241202	102700	69165660	13760	13760	13760	13760	0
556	20241202	102600	69165660	13760	13760	13760	13760	0
557	20241202	102500	69165660	13760	13760	13760	13760	0
558	20241202	102400	69165660	13760	13710	13760	13700	103
559	20241202	102300	67754250	13760	13760	13760	13760	1
560	20241202	102200	67740490	13780	13780	13780	13780	0
561	20241202	102100	67740490	13780	13780	13780	13780	0
562	20241202	102000	67740490	13780	13780	13780	13780	0
563	20241202	101900	67740490	13780	13780	13780	13780	0
564	20241202	101800	67740490	13780	13780	13780	13780	0
565	20241202	101700	67740490	13780	13780	13780	13780	0
566	20241202	101600	67740490	13780	13780	13780	13780	0
567	20241202	101500	67740490	13780	13770	13780	13700	101
568	20241202	101400	66354350	13780	13780	13780	13780	100
569	20241202	101300	64976350	13790	13790	13790	13790	1
570	20241202	101200	64962560	13790	13790	13790	13790	0
571	20241202	101100	64962560	13790	13820	13820	13790	896
572	20241202	101000	52594930	13820	13820	13820	13820	0
573	20241202	100900	52594930	13820	13820	13820	13820	0
574	20241202	100800	52594930	13820	13820	13820	13820	108
575	20241202	100700	51102370	13890	13890	13890	13890	0
576	20241202	100600	51102370	13890	13890	13890	13890	0
577	20241202	100500	51102370	13890	13890	13890	13890	0
578	20241202	100400	51102370	13890	13890	13890	13890	1
579	20241202	100300	51088480	13820	13840	13840	13820	104
580	20241202	100200	49650680	13840	13840	13840	13840	15
581	20241202	100100	49443080	13890	13890	13890	13890	0
582	20241202	100000	49443080	13890	13890	13890	13890	1
583	20241202	095900	49429190	13910	13910	13910	13910	0
584	20241202	095800	49429190	13910	13910	13910	13910	0
585	20241202	095700	49429190	13910	13910	13910	13910	0
586	20241202	095600	49429190	13910	13910	13910	13910	0
587	20241202	095500	49429190	13910	13910	13910	13910	3
588	20241202	095400	49387460	13910	13910	13910	13910	2
589	20241202	095300	49359640	13910	13910	13910	13910	1
590	20241202	095200	49345730	13910	13910	13910	13910	0
591	20241202	095100	49345730	13910	13910	13910	13910	0
592	20241202	095000	49345730	13910	13910	13910	13910	0
593	20241202	094900	49345730	13910	13910	13910	13910	0
594	20241202	094800	49345730	13910	13910	13910	13910	0
595	20241202	094700	49345730	13910	13910	13910	13910	0
596	20241202	094600	49345730	13910	13840	13910	13830	14
597	20241202	094500	49151990	13840	13840	13840	13840	0
598	20241202	094400	49151990	13840	13840	13840	13840	60
599	20241202	094300	48321590	13840	13840	13840	13840	0
600	20241202	094200	48321590	13840	13840	13840	13840	4
601	20241202	094100	48266230	13840	13830	13840	13830	19
602	20241202	094000	48003280	13910	13910	13910	13910	0
603	20241202	093900	48003280	13910	13910	13910	13910	1
604	20241202	093800	47989370	13920	13920	13920	13920	0
605	20241202	093700	47989370	13920	13920	13920	13920	0
606	20241202	093600	47989370	13920	13920	13920	13920	0
607	20241202	093500	47989370	13920	13920	13920	13920	0
608	20241202	093400	47989370	13920	13950	13950	13920	202
609	20241202	093300	45176150	14020	14020	14020	14020	1
610	20241202	093200	45162130	14020	14020	14020	14020	0
611	20241202	093100	45162130	14020	14020	14020	14020	0
612	20241202	093000	45162130	14020	14020	14020	14020	1
613	20241202	092900	45148110	13940	13940	13940	13940	7
614	20241202	092800	45050530	14000	14000	14000	14000	3
615	20241202	092700	45008530	14010	14010	14010	14010	0
616	20241202	092600	45008530	14010	14000	14010	14000	10
617	20241202	092500	44868460	14000	14000	14000	14000	1
618	20241202	092400	44854460	14000	14000	14000	14000	0
619	20241202	092300	44854460	14000	14000	14000	14000	0
620	20241202	092200	44854460	14000	14000	14000	14000	5
621	20241202	092100	44784460	14000	14000	14000	14000	0
622	20241202	092000	44784460	14000	14000	14000	14000	0
623	20241202	091900	44784460	14000	14000	14000	14000	0
624	20241202	091800	44784460	14000	13990	14000	13990	512
625	20241202	091700	37616580	14000	14000	14000	14000	0
626	20241202	091600	37616580	14000	14000	14000	14000	324
627	20241202	091500	33080580	14000	14000	14000	14000	0
628	20241202	091400	33080580	14000	13990	14010	13990	1443
629	20241202	091300	12877270	13990	13890	13990	13890	288
630	20241202	091200	8848450	13770	13770	13770	13770	0
631	20241202	091100	8848450	13770	13770	13770	13770	500
632	20241202	091000	1963450	13770	13770	13770	13770	0
633	20241202	090900	1963450	13770	13770	13770	13770	0
634	20241202	090800	1963450	13770	13770	13770	13770	4
635	20241202	090700	1908370	13680	13680	13680	13680	0
636	20241202	090600	1908370	13680	13680	13680	13680	0
637	20241202	090500	1908370	13680	13680	13680	13680	0
638	20241202	090400	1908370	13680	13680	13680	13680	1
639	20241202	090300	1894690	13830	13830	13830	13830	0
640	20241202	090200	1894690	13830	13830	13830	13830	0
641	20241202	090100	1894690	13830	13830	13830	13830	52
642	20241202	090000	1175530	13820	13830	13830	13820	85