KissMeData/055490/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193900	119789040	13780	13780	13780	13780	392
3	20241203	193800	119789040	13780	13780	13780	13780	0
4	20241203	193700	119789040	13780	13780	13780	13780	0
5	20241203	193600	119789040	13780	13780	13780	13780	0
6	20241203	193500	119789040	13780	13780	13780	13780	0
7	20241203	193400	119789040	13780	13780	13780	13780	0
8	20241203	193300	119789040	13780	13780	13780	13780	0
9	20241203	193200	119789040	13780	13780	13780	13780	0
10	20241203	193100	119789040	13780	13780	13780	13780	0
11	20241203	193000	119789040	13780	13780	13780	13780	0
12	20241203	192900	119789040	13780	13780	13780	13780	0
13	20241203	192800	119789040	13780	13780	13780	13780	0
14	20241203	192700	119789040	13780	13780	13780	13780	0
15	20241203	192600	119789040	13780	13780	13780	13780	0
16	20241203	192500	119789040	13780	13780	13780	13780	0
17	20241203	192400	119789040	13780	13780	13780	13780	0
18	20241203	192300	119789040	13780	13780	13780	13780	0
19	20241203	192200	119789040	13780	13780	13780	13780	0
20	20241203	192100	119789040	13780	13780	13780	13780	0
21	20241203	192000	119789040	13780	13780	13780	13780	0
22	20241203	191900	119789040	13780	13780	13780	13780	0
23	20241203	191800	119789040	13780	13780	13780	13780	0
24	20241203	191700	119789040	13780	13780	13780	13780	0
25	20241203	191600	119789040	13780	13780	13780	13780	0
26	20241203	191500	119789040	13780	13780	13780	13780	0
27	20241203	191400	119789040	13780	13780	13780	13780	0
28	20241203	191300	119789040	13780	13780	13780	13780	0
29	20241203	191200	119789040	13780	13780	13780	13780	0
30	20241203	191100	119789040	13780	13780	13780	13780	0
31	20241203	191000	119789040	13780	13780	13780	13780	0
32	20241203	190900	119789040	13780	13780	13780	13780	392
33	20241203	190800	119789040	13780	13780	13780	13780	0
34	20241203	190700	119789040	13780	13780	13780	13780	0
35	20241203	190600	119789040	13780	13780	13780	13780	0
36	20241203	190500	119789040	13780	13780	13780	13780	0
37	20241203	190400	119789040	13780	13780	13780	13780	0
38	20241203	190300	119789040	13780	13780	13780	13780	0
39	20241203	190200	119789040	13780	13780	13780	13780	0
40	20241203	190100	119789040	13780	13780	13780	13780	0
41	20241203	190000	119789040	13780	13780	13780	13780	0
42	20241203	185900	119789040	13780	13780	13780	13780	0
43	20241203	185800	119789040	13780	13780	13780	13780	0
44	20241203	185700	119789040	13780	13780	13780	13780	0
45	20241203	185600	119789040	13780	13780	13780	13780	0
46	20241203	185500	119789040	13780	13780	13780	13780	0
47	20241203	185400	119789040	13780	13780	13780	13780	0
48	20241203	185300	119789040	13780	13780	13780	13780	0
49	20241203	185200	119789040	13780	13780	13780	13780	0
50	20241203	185100	119789040	13780	13780	13780	13780	0
51	20241203	185000	119789040	13780	13780	13780	13780	0
52	20241203	184900	119789040	13780	13780	13780	13780	0
53	20241203	184800	119789040	13780	13780	13780	13780	0
54	20241203	184700	119789040	13780	13780	13780	13780	0
55	20241203	184600	119789040	13780	13780	13780	13780	0
56	20241203	184500	119789040	13780	13780	13780	13780	0
57	20241203	184400	119789040	13780	13780	13780	13780	0
58	20241203	184300	119789040	13780	13780	13780	13780	0
59	20241203	184200	119789040	13780	13780	13780	13780	0
60	20241203	184100	119789040	13780	13780	13780	13780	0
61	20241203	184000	119789040	13780	13780	13780	13780	0
62	20241203	183900	119789040	13780	13780	13780	13780	392
63	20241203	183800	119789040	13780	13780	13780	13780	0
64	20241203	183700	119789040	13780	13780	13780	13780	0
65	20241203	183600	119789040	13780	13780	13780	13780	0
66	20241203	183500	119789040	13780	13780	13780	13780	0
67	20241203	183400	119789040	13780	13780	13780	13780	0
68	20241203	183300	119789040	13780	13780	13780	13780	0
69	20241203	183200	119789040	13780	13780	13780	13780	0
70	20241203	183100	119789040	13780	13780	13780	13780	0
71	20241203	183000	119789040	13780	13780	13780	13780	0
72	20241203	182900	119789040	13780	13780	13780	13780	0
73	20241203	182800	119789040	13780	13780	13780	13780	0
74	20241203	182700	119789040	13780	13780	13780	13780	0
75	20241203	182600	119789040	13780	13780	13780	13780	0
76	20241203	182500	119789040	13780	13780	13780	13780	0
77	20241203	182400	119789040	13780	13780	13780	13780	0
78	20241203	182300	119789040	13780	13780	13780	13780	0
79	20241203	182200	119789040	13780	13780	13780	13780	0
80	20241203	182100	119789040	13780	13780	13780	13780	0
81	20241203	182000	119789040	13780	13780	13780	13780	0
82	20241203	181900	119789040	13780	13780	13780	13780	0
83	20241203	181800	119789040	13780	13780	13780	13780	0
84	20241203	181700	119789040	13780	13780	13780	13780	0
85	20241203	181600	119789040	13780	13780	13780	13780	0
86	20241203	181500	119789040	13780	13780	13780	13780	0
87	20241203	181400	119789040	13780	13780	13780	13780	0
88	20241203	181300	119789040	13780	13780	13780	13780	0
89	20241203	181200	119789040	13780	13780	13780	13780	0
90	20241203	181100	119789040	13780	13780	13780	13780	0
91	20241203	181000	119789040	13780	13780	13780	13780	0
92	20241203	180900	119789040	13780	13780	13780	13780	392
93	20241203	180800	119789040	13780	13780	13780	13780	0
94	20241203	180700	119789040	13780	13780	13780	13780	0
95	20241203	180600	119789040	13780	13780	13780	13780	0
96	20241203	180500	119789040	13780	13780	13780	13780	0
97	20241203	180400	119789040	13780	13780	13780	13780	0
98	20241203	180300	119789040	13780	13780	13780	13780	0
99	20241203	180200	119789040	13780	13780	13780	13780	0
100	20241203	180100	119789040	13780	13780	13780	13780	0
101	20241203	180000	119789040	13780	13780	13780	13780	0
102	20241203	175900	119789040	13780	13780	13780	13780	0
103	20241203	175800	119789040	13780	13780	13780	13780	0
104	20241203	175700	119789040	13780	13780	13780	13780	0
105	20241203	175600	119789040	13780	13780	13780	13780	0
106	20241203	175500	119789040	13780	13780	13780	13780	0
107	20241203	175400	119789040	13780	13780	13780	13780	0
108	20241203	175300	119789040	13780	13780	13780	13780	0
109	20241203	175200	119789040	13780	13780	13780	13780	0
110	20241203	175100	119789040	13780	13780	13780	13780	0
111	20241203	175000	119789040	13780	13780	13780	13780	0
112	20241203	174900	119789040	13780	13780	13780	13780	0
113	20241203	174800	119789040	13780	13780	13780	13780	0
114	20241203	174700	119789040	13780	13780	13780	13780	0
115	20241203	174600	119789040	13780	13780	13780	13780	0
116	20241203	174500	119789040	13780	13780	13780	13780	0
117	20241203	174400	119789040	13780	13780	13780	13780	0
118	20241203	174300	119789040	13780	13780	13780	13780	0
119	20241203	174200	119789040	13780	13780	13780	13780	0
120	20241203	174100	119789040	13780	13780	13780	13780	0
121	20241203	174000	119789040	13780	13780	13780	13780	0
122	20241203	173900	119789040	13780	13780	13780	13780	392
123	20241203	173800	119789040	13780	13780	13780	13780	0
124	20241203	173700	119789040	13780	13780	13780	13780	0
125	20241203	173600	119789040	13780	13780	13780	13780	0
126	20241203	173500	119789040	13780	13780	13780	13780	0
127	20241203	173400	119789040	13780	13780	13780	13780	0
128	20241203	173300	119789040	13780	13780	13780	13780	0
129	20241203	173200	119789040	13780	13780	13780	13780	0
130	20241203	173100	119789040	13780	13780	13780	13780	0
131	20241203	173000	119789040	13780	13780	13780	13780	0
132	20241203	172900	119789040	13780	13780	13780	13780	0
133	20241203	172800	119789040	13780	13780	13780	13780	0
134	20241203	172700	119789040	13780	13780	13780	13780	0
135	20241203	172600	119789040	13780	13780	13780	13780	0
136	20241203	172500	119789040	13780	13780	13780	13780	0
137	20241203	172400	119789040	13780	13780	13780	13780	0
138	20241203	172300	119789040	13780	13780	13780	13780	0
139	20241203	172200	119789040	13780	13780	13780	13780	0
140	20241203	172100	119789040	13780	13780	13780	13780	0
141	20241203	172000	119789040	13780	13780	13780	13780	0
142	20241203	171900	119789040	13780	13780	13780	13780	0
143	20241203	171800	119789040	13780	13780	13780	13780	0
144	20241203	171700	119789040	13780	13780	13780	13780	0
145	20241203	171600	119789040	13780	13780	13780	13780	0
146	20241203	171500	119789040	13780	13780	13780	13780	0
147	20241203	171400	119789040	13780	13780	13780	13780	0
148	20241203	171300	119789040	13780	13780	13780	13780	0
149	20241203	171200	119789040	13780	13780	13780	13780	0
150	20241203	171100	119789040	13780	13780	13780	13780	0
151	20241203	171000	119789040	13780	13780	13780	13780	0
152	20241203	170900	119789040	13780	13780	13780	13780	392
153	20241203	170800	119789040	13780	13780	13780	13780	0
154	20241203	170700	119789040	13780	13780	13780	13780	0
155	20241203	170600	119789040	13780	13780	13780	13780	0
156	20241203	170500	119789040	13780	13780	13780	13780	0
157	20241203	170400	119789040	13780	13780	13780	13780	0
158	20241203	170300	119789040	13780	13780	13780	13780	0
159	20241203	170200	119789040	13780	13780	13780	13780	0
160	20241203	170100	119789040	13780	13780	13780	13780	0
161	20241203	170000	119789040	13780	13780	13780	13780	0
162	20241203	165900	119789040	13780	13780	13780	13780	0
163	20241203	165800	119789040	13780	13780	13780	13780	0
164	20241203	165700	119789040	13780	13780	13780	13780	0
165	20241203	165600	119789040	13780	13780	13780	13780	0
166	20241203	165500	119789040	13780	13780	13780	13780	0
167	20241203	165400	119789040	13780	13780	13780	13780	0
168	20241203	165300	119789040	13780	13780	13780	13780	0
169	20241203	165200	119789040	13780	13780	13780	13780	0
170	20241203	165100	119789040	13780	13780	13780	13780	0
171	20241203	165000	119789040	13780	13780	13780	13780	0
172	20241203	164900	119789040	13780	13780	13780	13780	0
173	20241203	164800	119789040	13780	13780	13780	13780	0
174	20241203	164700	119789040	13780	13780	13780	13780	0
175	20241203	164600	119789040	13780	13780	13780	13780	0
176	20241203	164500	119789040	13780	13780	13780	13780	0
177	20241203	164400	119789040	13780	13780	13780	13780	0
178	20241203	164300	119789040	13780	13780	13780	13780	0
179	20241203	164200	119789040	13780	13780	13780	13780	0
180	20241203	164100	119789040	13780	13780	13780	13780	0
181	20241203	164000	119789040	13780	13780	13780	13780	0
182	20241203	163900	119789040	13780	13780	13780	13780	392
183	20241203	163800	119789040	13780	13780	13780	13780	0
184	20241203	163700	119789040	13780	13780	13780	13780	0
185	20241203	163600	119789040	13780	13780	13780	13780	0
186	20241203	163500	119789040	13780	13780	13780	13780	0
187	20241203	163400	119789040	13780	13780	13780	13780	0
188	20241203	163300	119789040	13780	13780	13780	13780	0
189	20241203	163200	119789040	13780	13780	13780	13780	0
190	20241203	163100	119789040	13780	13780	13780	13780	0
191	20241203	163000	119789040	13780	13780	13780	13780	0
192	20241203	162900	119789040	13780	13780	13780	13780	0
193	20241203	162800	119789040	13780	13780	13780	13780	0
194	20241203	162700	119789040	13780	13780	13780	13780	0
195	20241203	162600	119789040	13780	13780	13780	13780	0
196	20241203	162500	119789040	13780	13780	13780	13780	0
197	20241203	162400	119789040	13780	13780	13780	13780	0
198	20241203	162300	119789040	13780	13780	13780	13780	0
199	20241203	162200	119789040	13780	13780	13780	13780	0
200	20241203	162100	119789040	13780	13780	13780	13780	0
201	20241203	162000	119789040	13780	13780	13780	13780	0
202	20241203	161900	119789040	13780	13780	13780	13780	0
203	20241203	161800	119789040	13780	13780	13780	13780	0
204	20241203	161700	119789040	13780	13780	13780	13780	0
205	20241203	161600	119789040	13780	13780	13780	13780	0
206	20241203	161500	119789040	13780	13780	13780	13780	0
207	20241203	161400	119789040	13780	13780	13780	13780	0
208	20241203	161300	119789040	13780	13780	13780	13780	0
209	20241203	161200	119789040	13780	13780	13780	13780	0
210	20241203	161100	119789040	13780	13780	13780	13780	0
211	20241203	161000	119789040	13780	13780	13780	13780	0
212	20241203	160900	119789040	13780	13780	13780	13780	392
213	20241203	160800	119789040	13780	13780	13780	13780	0
214	20241203	160700	119789040	13780	13780	13780	13780	0
215	20241203	160600	119789040	13780	13780	13780	13780	0
216	20241203	160500	119789040	13780	13780	13780	13780	0
217	20241203	160400	119789040	13780	13780	13780	13780	0
218	20241203	160300	119789040	13780	13780	13780	13780	0
219	20241203	160200	119789040	13780	13780	13780	13780	0
220	20241203	160100	119789040	13780	13780	13780	13780	0
221	20241203	160000	119789040	13780	13780	13780	13780	0
222	20241203	155900	119789040	13780	13780	13780	13780	0
223	20241203	155800	119789040	13780	13780	13780	13780	0
224	20241203	155700	119789040	13780	13780	13780	13780	0
225	20241203	155600	119789040	13780	13780	13780	13780	0
226	20241203	155500	119789040	13780	13780	13780	13780	0
227	20241203	155400	119789040	13780	13780	13780	13780	0
228	20241203	155300	119789040	13780	13780	13780	13780	0
229	20241203	155200	119789040	13780	13780	13780	13780	0
230	20241203	155100	119789040	13780	13780	13780	13780	0
231	20241203	155000	119789040	13780	13780	13780	13780	0
232	20241203	154900	119789040	13780	13780	13780	13780	0
233	20241203	154800	119789040	13780	13780	13780	13780	0
234	20241203	154700	119789040	13780	13780	13780	13780	0
235	20241203	154600	119789040	13780	13780	13780	13780	0
236	20241203	154500	119789040	13780	13780	13780	13780	0
237	20241203	154400	119789040	13780	13780	13780	13780	0
238	20241203	154300	119789040	13780	13780	13780	13780	0
239	20241203	154200	119789040	13780	13780	13780	13780	0
240	20241203	154100	119789040	13780	13780	13780	13780	0
241	20241203	154000	119789040	13780	13780	13780	13780	0
242	20241203	153900	119789040	13780	13780	13780	13780	392
243	20241203	153800	119789040	13780	13780	13780	13780	0
244	20241203	153700	119789040	13780	13780	13780	13780	0
245	20241203	153600	119789040	13780	13780	13780	13780	0
246	20241203	153500	119789040	13780	13780	13780	13780	0
247	20241203	153400	119789040	13780	13780	13780	13780	0
248	20241203	153300	119789040	13780	13780	13780	13780	0
249	20241203	153200	119789040	13780	13780	13780	13780	0
250	20241203	153100	119789040	13780	13780	13780	13780	0
251	20241203	153000	119789040	13780	13780	13780	13780	392
252	20241203	152900	114387280	13730	13730	13730	13730	0
253	20241203	152800	114387280	13730	13730	13730	13730	0
254	20241203	152700	114387280	13730	13730	13730	13730	0
255	20241203	152600	114387280	13730	13730	13730	13730	0
256	20241203	152500	114387280	13730	13730	13730	13730	0
257	20241203	152400	114387280	13730	13730	13730	13730	0
258	20241203	152300	114387280	13730	13730	13730	13730	0
259	20241203	152200	114387280	13730	13730	13730	13730	0
260	20241203	152100	114387280	13730	13730	13730	13730	0
261	20241203	152000	114387280	13730	13730	13730	13730	0
262	20241203	151900	114387280	13730	13670	13730	13600	268
263	20241203	151800	110728030	13670	13670	13670	13670	0
264	20241203	151700	110728030	13670	13670	13670	13670	11
265	20241203	151600	110577660	13670	13660	13670	13660	48
266	20241203	151500	109921520	13660	13620	13660	13620	51
267	20241203	151400	109225040	13560	13560	13560	13560	0
268	20241203	151300	109225040	13560	13600	13600	13560	378
269	20241203	151200	104093980	13610	13610	13610	13610	0
270	20241203	151100	104093980	13610	13610	13610	13610	0
271	20241203	151000	104093980	13610	13610	13610	13610	1
272	20241203	150900	104080370	13610	13610	13610	13610	0
273	20241203	150800	104080370	13610	13610	13610	13610	0
274	20241203	150700	104080370	13610	13610	13610	13610	0
275	20241203	150600	104080370	13610	13610	13610	13610	0
276	20241203	150500	104080370	13610	13610	13610	13610	0
277	20241203	150400	104080370	13610	13610	13610	13610	1
278	20241203	150300	104066760	13600	13600	13600	13600	0
279	20241203	150200	104066760	13600	13600	13600	13600	0
280	20241203	150100	104066760	13600	13600	13600	13600	0
281	20241203	150000	104066760	13600	13600	13600	13600	7
282	20241203	145900	103971560	13600	13600	13600	13600	1
283	20241203	145800	103957960	13600	13600	13600	13600	6
284	20241203	145700	103876360	13620	13610	13620	13610	6
285	20241203	145600	103794690	13610	13590	13610	13590	5
286	20241203	145500	103726720	13590	13580	13590	13580	8
287	20241203	145400	103618020	13580	13580	13580	13580	6
288	20241203	145300	103536540	13580	13580	13580	13580	7
289	20241203	145200	103441480	13580	13580	13580	13580	2
290	20241203	145100	103414320	13580	13580	13580	13580	7
291	20241203	145000	103319260	13590	13600	13600	13590	13
292	20241203	144900	103142550	13590	13590	13590	13590	1
293	20241203	144800	103128960	13590	13590	13590	13590	14
294	20241203	144700	102938700	13600	13600	13600	13600	131
295	20241203	144600	101157100	13620	13620	13620	13620	89
296	20241203	144500	99944920	13650	13650	13650	13650	0
297	20241203	144400	99944920	13650	13650	13650	13650	0
298	20241203	144300	99944920	13650	13650	13650	13630	430
299	20241203	144200	94080410	13650	13650	13650	13650	8
300	20241203	144100	93971210	13650	13650	13650	13650	3
301	20241203	144000	93930260	13670	13670	13670	13670	6
302	20241203	143900	93848240	13670	13650	13670	13650	10
303	20241203	143800	93711720	13660	13660	13660	13660	4
304	20241203	143700	93657080	13660	13660	13660	13660	2
305	20241203	143600	93629760	13660	13660	13660	13660	7
306	20241203	143500	93534140	13660	13660	13660	13660	7
307	20241203	143400	93438520	13660	13660	13660	13660	2
308	20241203	143300	93411200	13660	13660	13660	13660	7
309	20241203	143200	93315580	13660	13660	13660	13660	6
310	20241203	143100	93233620	13660	13650	13660	13650	8
311	20241203	143000	93124350	13660	13660	13660	13660	1
312	20241203	142900	93110690	13660	13660	13660	13660	6
313	20241203	142800	93028730	13660	13660	13660	13660	7
314	20241203	142700	92933110	13650	13650	13650	13650	1
315	20241203	142600	92919460	13650	13650	13650	13650	6
316	20241203	142500	92837560	13650	13650	13650	13650	8
317	20241203	142400	92728360	13650	13650	13650	13650	8
318	20241203	142300	92619160	13650	13650	13650	13650	0
319	20241203	142200	92619160	13650	13660	13660	13650	12
320	20241203	142100	92455350	13660	13660	13660	13660	2
321	20241203	142000	92428030	13660	13660	13660	13660	7
322	20241203	141900	92332410	13660	13660	13660	13660	7
323	20241203	141800	92236790	13680	13680	13680	13680	6
324	20241203	141700	92154710	13690	13690	13690	13690	0
325	20241203	141600	92154710	13690	13650	13690	13650	26
326	20241203	141500	91798890	13650	13650	13650	13650	5
327	20241203	141400	91730640	13640	13640	13640	13640	7
328	20241203	141300	91635160	13640	13630	13640	13630	18
329	20241203	141200	91389720	13630	13630	13630	13630	0
330	20241203	141100	91389720	13630	13630	13630	13630	7
331	20241203	141000	91294310	13630	13630	13630	13630	7
332	20241203	140900	91198900	13630	13630	13630	13630	6
333	20241203	140800	91117120	13630	13630	13630	13630	3
334	20241203	140700	91076230	13630	13630	13630	13630	7
335	20241203	140600	90980820	13630	13630	13630	13630	6
336	20241203	140500	90899040	13630	13630	13630	13630	17
337	20241203	140400	90667330	13630	13630	13630	13630	0
338	20241203	140300	90667330	13630	13630	13630	13630	7
339	20241203	140200	90571920	13630	13630	13630	13630	7
340	20241203	140100	90476510	13630	13630	13630	13630	0
341	20241203	140000	90476510	13630	13630	13630	13630	7
342	20241203	135900	90381100	13630	13630	13630	13630	8
343	20241203	135800	90272060	13630	13630	13630	13630	6
344	20241203	135700	90190280	13630	13630	13630	13620	33
345	20241203	135600	89740500	13630	13630	13630	13630	9
346	20241203	135500	89617830	13650	13650	13650	13650	45
347	20241203	135400	89003580	13650	13650	13650	13650	18
348	20241203	135300	88757880	13650	13650	13650	13650	1
349	20241203	135200	88744230	13650	13650	13650	13650	6
350	20241203	135100	88662330	13650	13660	13660	13650	7
351	20241203	135000	88566760	13650	13650	13650	13650	6
352	20241203	134900	88484860	13650	13650	13650	13650	1
353	20241203	134800	88471210	13650	13650	13650	13650	8
354	20241203	134700	88362010	13650	13650	13650	13650	6
355	20241203	134600	88280110	13650	13650	13650	13650	2
356	20241203	134500	88252810	13650	13650	13650	13650	13
357	20241203	134400	88075360	13650	13650	13650	13650	2
358	20241203	134300	88048060	13660	13660	13660	13660	93
359	20241203	134200	86777680	13660	13660	13660	13660	2
360	20241203	134100	86750360	13660	13660	13660	13660	6
361	20241203	134000	86668400	13660	13660	13660	13660	7
362	20241203	133900	86572780	13660	13660	13660	13660	8
363	20241203	133800	86463500	13660	13660	13660	13660	0
364	20241203	133700	86463500	13660	13660	13660	13660	9
365	20241203	133600	86340560	13670	13670	13670	13670	7
366	20241203	133500	86244870	13670	13670	13670	13670	8
367	20241203	133400	86135510	13680	13680	13680	13680	5
368	20241203	133300	86067110	13670	13670	13670	13670	6
369	20241203	133200	85985090	13670	13670	13670	13670	7
370	20241203	133100	85889400	13660	13660	13660	13660	2
371	20241203	133000	85862080	13660	13660	13660	13660	6
372	20241203	132900	85780120	13660	13660	13660	13660	8
373	20241203	132800	85670840	13660	13660	13660	13660	7
374	20241203	132700	85575220	13660	13660	13660	13660	0
375	20241203	132600	85575220	13660	13650	13660	13650	21
376	20241203	132500	85288560	13670	13670	13670	13670	0
377	20241203	132400	85288560	13670	13670	13670	13670	0
378	20241203	132300	85288560	13670	13670	13670	13670	3
379	20241203	132200	85247550	13650	13650	13650	13650	7
380	20241203	132100	85152000	13650	13650	13650	13650	6
381	20241203	132000	85070100	13650	13650	13650	13650	2
382	20241203	131900	85042800	13650	13650	13650	13650	6
383	20241203	131800	84960900	13650	13650	13650	13650	7
384	20241203	131700	84865350	13650	13650	13650	13650	13
385	20241203	131600	84687900	13640	13640	13640	13640	0
386	20241203	131500	84687900	13640	13640	13640	13640	14
387	20241203	131400	84496940	13650	13650	13650	13650	204
388	20241203	131300	81712340	13660	13670	13670	13660	223
389	20241203	131200	78664900	13670	13660	13670	13660	4
390	20241203	131100	78610250	13650	13650	13650	13650	7
391	20241203	131000	78514700	13650	13650	13650	13650	6
392	20241203	130900	78432800	13650	13650	13650	13650	25
393	20241203	130800	78091550	13650	13650	13650	13650	6
394	20241203	130700	78009650	13680	13680	13680	13680	0
395	20241203	130600	78009650	13680	13630	13680	13630	26
396	20241203	130500	77654370	13630	13640	13640	13630	13
397	20241203	130400	77477170	13650	13690	13690	13650	580
398	20241203	130300	69544610	13710	13710	13710	13710	0
399	20241203	130200	69544610	13710	13710	13710	13710	0
400	20241203	130100	69544610	13710	13710	13710	13710	265
401	20241203	130000	65911460	13710	13710	13710	13710	8
402	20241203	125900	65801780	13710	13710	13720	13710	17
403	20241203	125800	65568680	13720	13720	13720	13720	0
404	20241203	125700	65568680	13720	13710	13720	13710	5
405	20241203	125600	65500110	13720	13720	13720	13720	3
406	20241203	125500	65458950	13720	13720	13720	13720	7
407	20241203	125400	65362910	13710	13710	13710	13710	1
408	20241203	125300	65349200	13710	13710	13710	13710	11
409	20241203	125200	65198390	13690	13690	13690	13690	13
410	20241203	125100	65020420	13690	13690	13690	13690	8
411	20241203	125000	64910900	13690	13690	13690	13690	0
412	20241203	124900	64910900	13690	13690	13690	13690	8
413	20241203	124800	64801380	13690	13690	13690	13690	11
414	20241203	124700	64650790	13700	13700	13700	13700	1
415	20241203	124600	64637090	13700	13700	13700	13700	1
416	20241203	124500	64623390	13700	13700	13700	13700	10
417	20241203	124400	64486390	13740	13740	13740	13740	0
418	20241203	124300	64486390	13740	13740	13740	13740	0
419	20241203	124200	64486390	13740	13700	13740	13700	17
420	20241203	124100	64252850	13690	13690	13690	13690	2
421	20241203	124000	64225470	13690	13690	13690	13690	2
422	20241203	123900	64198090	13690	13690	13690	13690	0
423	20241203	123800	64198090	13690	13690	13690	13690	1
424	20241203	123700	64184400	13690	13690	13690	13690	2
425	20241203	123600	64157020	13690	13690	13690	13690	0
426	20241203	123500	64157020	13690	13690	13690	13690	104
427	20241203	123400	62733260	13690	13690	13690	13690	2
428	20241203	123300	62705880	13690	13690	13690	13690	0
429	20241203	123200	62705880	13690	13690	13690	13690	2
430	20241203	123100	62678500	13690	13690	13690	13690	1
431	20241203	123000	62664810	13710	13710	13710	13710	1
432	20241203	122900	62651100	13710	13710	13710	13710	0
433	20241203	122800	62651100	13710	13710	13710	13710	0
434	20241203	122700	62651100	13710	13690	13710	13690	3
435	20241203	122600	62609990	13740	13740	13740	13740	0
436	20241203	122500	62609990	13740	13740	13740	13740	0
437	20241203	122400	62609990	13740	13740	13740	13740	0
438	20241203	122300	62609990	13740	13740	13740	13740	0
439	20241203	122200	62609990	13740	13740	13740	13740	0
440	20241203	122100	62609990	13740	13740	13740	13740	0
441	20241203	122000	62609990	13740	13740	13740	13740	1
442	20241203	121900	62596250	13700	13700	13700	13690	160
443	20241203	121800	60404260	13700	13700	13700	13700	8
444	20241203	121700	60294660	13700	13700	13700	13700	1
445	20241203	121600	60280960	13700	13700	13700	13700	1
446	20241203	121500	60267260	13690	13690	13690	13690	0
447	20241203	121400	60267260	13690	13690	13690	13690	3
448	20241203	121300	60226190	13690	13690	13690	13690	0
449	20241203	121200	60226190	13690	13690	13690	13690	0
450	20241203	121100	60226190	13690	13690	13690	13690	4
451	20241203	121000	60171430	13690	13690	13690	13690	0
452	20241203	120900	60171430	13690	13690	13690	13690	0
453	20241203	120800	60171430	13690	13690	13690	13690	0
454	20241203	120700	60171430	13690	13690	13690	13690	0
455	20241203	120600	60171430	13690	13690	13690	13690	0
456	20241203	120500	60171430	13690	13690	13690	13690	37
457	20241203	120400	59664900	13700	13700	13700	13700	24
458	20241203	120300	59336100	13700	13700	13700	13700	0
459	20241203	120200	59336100	13700	13700	13700	13700	1
460	20241203	120100	59322400	13700	13700	13700	13700	5
461	20241203	120000	59253900	13690	13690	13690	13690	0
462	20241203	115900	59253900	13690	13690	13690	13690	0
463	20241203	115800	59253900	13690	13690	13690	13690	0
464	20241203	115700	59253900	13690	13690	13690	13690	0
465	20241203	115600	59253900	13690	13690	13690	13690	0
466	20241203	115500	59253900	13690	13690	13690	13690	1
467	20241203	115400	59240210	13700	13700	13700	13700	0
468	20241203	115300	59240210	13700	13700	13700	13700	0
469	20241203	115200	59240210	13700	13700	13700	13700	0
470	20241203	115100	59240210	13700	13700	13700	13700	0
471	20241203	115000	59240210	13700	13700	13700	13700	1
472	20241203	114900	59226510	13680	13680	13680	13680	0
473	20241203	114800	59226510	13680	13680	13680	13680	0
474	20241203	114700	59226510	13680	13680	13680	13680	0
475	20241203	114600	59226510	13680	13680	13680	13680	0
476	20241203	114500	59226510	13680	13680	13680	13680	0
477	20241203	114400	59226510	13680	13680	13680	13680	0
478	20241203	114300	59226510	13680	13680	13680	13680	0
479	20241203	114200	59226510	13680	13680	13680	13680	0
480	20241203	114100	59226510	13680	13680	13680	13680	0
481	20241203	114000	59226510	13680	13680	13680	13680	0
482	20241203	113900	59226510	13680	13680	13680	13680	0
483	20241203	113800	59226510	13680	13680	13680	13680	0
484	20241203	113700	59226510	13680	13680	13680	13680	7
485	20241203	113600	59130750	13700	13690	13700	13690	545
486	20241203	113500	51665250	13690	13710	13710	13690	304
487	20241203	113400	47501480	13680	13680	13680	13680	0
488	20241203	113300	47501480	13680	13680	13680	13680	0
489	20241203	113200	47501480	13680	13680	13680	13680	0
490	20241203	113100	47501480	13680	13680	13680	13680	0
491	20241203	113000	47501480	13680	13680	13680	13680	0
492	20241203	112900	47501480	13680	13680	13680	13680	0
493	20241203	112800	47501480	13680	13680	13680	13680	0
494	20241203	112700	47501480	13680	13680	13680	13680	0
495	20241203	112600	47501480	13680	13680	13680	13680	0
496	20241203	112500	47501480	13680	13680	13680	13680	0
497	20241203	112400	47501480	13680	13680	13680	13680	0
498	20241203	112300	47501480	13680	13680	13680	13680	0
499	20241203	112200	47501480	13680	13680	13680	13680	0
500	20241203	112100	47501480	13680	13680	13680	13680	0
501	20241203	112000	47501480	13680	13680	13680	13680	0
502	20241203	111900	47501480	13680	13680	13680	13680	0
503	20241203	111800	47501480	13680	13680	13680	13680	0
504	20241203	111700	47501480	13680	13680	13680	13680	0
505	20241203	111600	47501480	13680	13680	13680	13680	3
506	20241203	111500	47460440	13680	13680	13680	13680	0
507	20241203	111400	47460440	13680	13680	13680	13680	0
508	20241203	111300	47460440	13680	13680	13680	13680	0
509	20241203	111200	47460440	13680	13680	13680	13680	10
510	20241203	111100	47323640	13650	13650	13650	13650	0
511	20241203	111000	47323640	13650	13650	13650	13650	10
512	20241203	110900	47187140	13640	13640	13640	13640	0
513	20241203	110800	47187140	13640	13640	13640	13640	0
514	20241203	110700	47187140	13640	13640	13640	13640	0
515	20241203	110600	47187140	13640	13640	13640	13640	0
516	20241203	110500	47187140	13640	13640	13640	13640	103
517	20241203	110400	45782220	13650	13650	13650	13650	0
518	20241203	110300	45782220	13650	13650	13650	13650	0
519	20241203	110200	45782220	13650	13650	13650	13650	0
520	20241203	110100	45782220	13650	13650	13650	13650	0
521	20241203	110000	45782220	13650	13650	13650	13650	0
522	20241203	105900	45782220	13650	13650	13650	13650	0
523	20241203	105800	45782220	13650	13650	13650	13650	0
524	20241203	105700	45782220	13650	13650	13650	13650	0
525	20241203	105600	45782220	13650	13650	13650	13650	0
526	20241203	105500	45782220	13650	13650	13650	13650	0
527	20241203	105400	45782220	13650	13650	13650	13650	2
528	20241203	105300	45754920	13620	13620	13620	13620	0
529	20241203	105200	45754920	13620	13620	13620	13620	0
530	20241203	105100	45754920	13620	13620	13620	13620	0
531	20241203	105000	45754920	13620	13620	13620	13620	0
532	20241203	104900	45754920	13620	13620	13620	13620	0
533	20241203	104800	45754920	13620	13620	13620	13620	0
534	20241203	104700	45754920	13620	13620	13620	13620	0
535	20241203	104600	45754920	13620	13620	13620	13620	0
536	20241203	104500	45754920	13620	13620	13620	13620	0
537	20241203	104400	45754920	13620	13620	13620	13620	0
538	20241203	104300	45754920	13620	13620	13620	13620	0
539	20241203	104200	45754920	13620	13620	13620	13620	0
540	20241203	104100	45754920	13620	13620	13620	13620	0
541	20241203	104000	45754920	13620	13620	13620	13620	0
542	20241203	103900	45754920	13620	13620	13620	13620	0
543	20241203	103800	45754920	13620	13620	13620	13620	0
544	20241203	103700	45754920	13620	13620	13620	13620	0
545	20241203	103600	45754920	13620	13620	13620	13620	0
546	20241203	103500	45754920	13620	13620	13620	13620	0
547	20241203	103400	45754920	13620	13650	13650	13620	43
548	20241203	103300	45168420	13630	13630	13630	13630	0
549	20241203	103200	45168420	13630	13630	13630	13630	0
550	20241203	103100	45168420	13630	13630	13630	13630	0
551	20241203	103000	45168420	13630	13630	13630	13630	0
552	20241203	102900	45168420	13630	13630	13630	13630	262
553	20241203	102800	41597360	13630	13630	13630	13630	0
554	20241203	102700	41597360	13630	13630	13630	13630	0
555	20241203	102600	41597360	13630	13630	13630	13630	0
556	20241203	102500	41597360	13630	13630	13630	13630	0
557	20241203	102400	41597360	13630	13630	13630	13630	0
558	20241203	102300	41597360	13630	13630	13630	13630	3
559	20241203	102200	41556470	13620	13620	13620	13620	0
560	20241203	102100	41556470	13620	13620	13620	13620	0
561	20241203	102000	41556470	13620	13620	13620	13620	0
562	20241203	101900	41556470	13620	13620	13620	13620	0
563	20241203	101800	41556470	13620	13620	13620	13620	0
564	20241203	101700	41556470	13620	13620	13620	13620	0
565	20241203	101600	41556470	13620	13620	13620	13620	0
566	20241203	101500	41556470	13620	13620	13620	13620	0
567	20241203	101400	41556470	13620	13620	13620	13620	0
568	20241203	101300	41556470	13620	13620	13620	13620	0
569	20241203	101200	41556470	13620	13620	13620	13620	0
570	20241203	101100	41556470	13620	13620	13620	13620	0
571	20241203	101000	41556470	13620	13620	13620	13620	0
572	20241203	100900	41556470	13620	13620	13620	13620	0
573	20241203	100800	41556470	13620	13620	13620	13620	0
574	20241203	100700	41556470	13620	13620	13620	13620	0
575	20241203	100600	41556470	13620	13620	13620	13620	0
576	20241203	100500	41556470	13620	13620	13620	13620	8
577	20241203	100400	41447510	13590	13590	13590	13590	0
578	20241203	100300	41447510	13590	13590	13590	13590	0
579	20241203	100200	41447510	13590	13590	13590	13590	0
580	20241203	100100	41447510	13590	13590	13590	13590	0
581	20241203	100000	41447510	13590	13590	13590	13590	0
582	20241203	095900	41447510	13590	13590	13590	13590	0
583	20241203	095800	41447510	13590	13590	13590	13590	0
584	20241203	095700	41447510	13590	13590	13590	13590	0
585	20241203	095600	41447510	13590	13590	13590	13590	0
586	20241203	095500	41447510	13590	13590	13590	13590	0
587	20241203	095400	41447510	13590	13590	13590	13590	0
588	20241203	095300	41447510	13590	13590	13590	13590	19
589	20241203	095200	41189300	13590	13590	13590	13590	0
590	20241203	095100	41189300	13590	13590	13590	13590	0
591	20241203	095000	41189300	13590	13590	13590	13590	0
592	20241203	094900	41189300	13590	13590	13590	13590	0
593	20241203	094800	41189300	13590	13590	13590	13590	63
594	20241203	094700	40333130	13870	13690	13870	13690	100
595	20241203	094600	38952950	13680	13680	13680	13680	15
596	20241203	094500	38747750	13580	13590	13590	13580	1333
597	20241203	094400	20633320	13690	13690	13690	13690	0
598	20241203	094300	20633320	13690	13690	13690	13690	103
599	20241203	094200	19223250	13640	13640	13640	13640	0
600	20241203	094100	19223250	13640	13640	13640	13640	0
601	20241203	094000	19223250	13640	13640	13690	13640	118
602	20241203	093900	17613030	13690	13690	13690	13690	0
603	20241203	093800	17613030	13690	13690	13690	13690	0
604	20241203	093700	17613030	13690	13690	13690	13690	0
605	20241203	093600	17613030	13690	13690	13690	13690	1
606	20241203	093500	17599340	13710	13710	13710	13710	0
607	20241203	093400	17599340	13710	13710	13710	13710	0
608	20241203	093300	17599340	13710	13710	13710	13710	2
609	20241203	093200	17571920	13710	13730	13730	13710	76
610	20241203	093100	16528480	13730	13770	13770	13730	86
611	20241203	093000	15347010	13750	13750	13750	13750	0
612	20241203	092900	15347010	13750	13750	13750	13750	0
613	20241203	092800	15347010	13750	13750	13750	13750	0
614	20241203	092700	15347010	13750	13750	13750	13750	0
615	20241203	092600	15347010	13750	13750	13750	13750	0
616	20241203	092500	15347010	13750	13750	13750	13750	0
617	20241203	092400	15347010	13750	13750	13750	13750	0
618	20241203	092300	15347010	13750	13750	13750	13750	0
619	20241203	092200	15347010	13750	13750	13750	13750	0
620	20241203	092100	15347010	13750	13750	13750	13750	130
621	20241203	092000	13559510	13740	13740	13740	13740	0
622	20241203	091900	13559510	13740	13740	13740	13740	0
623	20241203	091800	13559510	13740	13740	13740	13740	0
624	20241203	091700	13559510	13740	13740	13740	13740	0
625	20241203	091600	13559510	13740	13740	13740	13740	0
626	20241203	091500	13559510	13740	14040	14040	13740	74
627	20241203	091400	12538550	14050	14040	14050	14040	18
628	20241203	091300	12285690	13730	13730	14050	13730	96
629	20241203	091200	10965730	14060	14060	14060	14060	0
630	20241203	091100	10965730	14060	13730	14060	13730	75
631	20241203	091000	9931090	14070	13730	14070	13720	332
632	20241203	090900	5358030	14080	14070	14080	14070	136
633	20241203	090800	3443260	14080	14070	14080	14070	5
634	20241203	090700	3372890	14080	13710	14090	13710	65
635	20241203	090600	2458720	14090	14090	14100	13630	62
636	20241203	090500	1586220	14150	14180	14180	13580	16
637	20241203	090400	1363610	13600	13800	14200	13580	91
638	20241203	090300	95750	13800	13790	13800	13790	3
639	20241203	090200	54360	13690	13590	13690	13590	2
640	20241203	090100	27080	13540	13540	13540	13540	0
641	20241203	090000	27080	13540	13540	13540	13540	2