KissMeData/068290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195000	357079870	13920	13920	13920	13920	399
3	20241202	194900	357079870	13920	13920	13920	13920	0
4	20241202	194800	357079870	13920	13920	13920	13920	0
5	20241202	194700	357079870	13920	13920	13920	13920	0
6	20241202	194600	357079870	13920	13920	13920	13920	0
7	20241202	194500	357079870	13920	13920	13920	13920	0
8	20241202	194400	357079870	13920	13920	13920	13920	0
9	20241202	194300	357079870	13920	13920	13920	13920	0
10	20241202	194200	357079870	13920	13920	13920	13920	0
11	20241202	194100	357079870	13920	13920	13920	13920	0
12	20241202	194000	357079870	13920	13920	13920	13920	0
13	20241202	193900	357079870	13920	13920	13920	13920	0
14	20241202	193800	357079870	13920	13920	13920	13920	0
15	20241202	193700	357079870	13920	13920	13920	13920	0
16	20241202	193600	357079870	13920	13920	13920	13920	0
17	20241202	193500	357079870	13920	13920	13920	13920	0
18	20241202	193400	357079870	13920	13920	13920	13920	0
19	20241202	193300	357079870	13920	13920	13920	13920	0
20	20241202	193200	357079870	13920	13920	13920	13920	0
21	20241202	193100	357079870	13920	13920	13920	13920	0
22	20241202	193000	357079870	13920	13920	13920	13920	0
23	20241202	192900	357079870	13920	13920	13920	13920	0
24	20241202	192800	357079870	13920	13920	13920	13920	0
25	20241202	192700	357079870	13920	13920	13920	13920	0
26	20241202	192600	357079870	13920	13920	13920	13920	0
27	20241202	192500	357079870	13920	13920	13920	13920	0
28	20241202	192400	357079870	13920	13920	13920	13920	0
29	20241202	192300	357079870	13920	13920	13920	13920	0
30	20241202	192200	357079870	13920	13920	13920	13920	0
31	20241202	192100	357079870	13920	13920	13920	13920	0
32	20241202	192000	357079870	13920	13920	13920	13920	399
33	20241202	191900	357079870	13920	13920	13920	13920	0
34	20241202	191800	357079870	13920	13920	13920	13920	0
35	20241202	191700	357079870	13920	13920	13920	13920	0
36	20241202	191600	357079870	13920	13920	13920	13920	0
37	20241202	191500	357079870	13920	13920	13920	13920	0
38	20241202	191400	357079870	13920	13920	13920	13920	0
39	20241202	191300	357079870	13920	13920	13920	13920	0
40	20241202	191200	357079870	13920	13920	13920	13920	0
41	20241202	191100	357079870	13920	13920	13920	13920	0
42	20241202	191000	357079870	13920	13920	13920	13920	0
43	20241202	190900	357079870	13920	13920	13920	13920	0
44	20241202	190800	357079870	13920	13920	13920	13920	0
45	20241202	190700	357079870	13920	13920	13920	13920	0
46	20241202	190600	357079870	13920	13920	13920	13920	0
47	20241202	190500	357079870	13920	13920	13920	13920	0
48	20241202	190400	357079870	13920	13920	13920	13920	0
49	20241202	190300	357079870	13920	13920	13920	13920	0
50	20241202	190200	357079870	13920	13920	13920	13920	0
51	20241202	190100	357079870	13920	13920	13920	13920	0
52	20241202	190000	357079870	13920	13920	13920	13920	0
53	20241202	185900	357079870	13920	13920	13920	13920	0
54	20241202	185800	357079870	13920	13920	13920	13920	0
55	20241202	185700	357079870	13920	13920	13920	13920	0
56	20241202	185600	357079870	13920	13920	13920	13920	0
57	20241202	185500	357079870	13920	13920	13920	13920	0
58	20241202	185400	357079870	13920	13920	13920	13920	0
59	20241202	185300	357079870	13920	13920	13920	13920	0
60	20241202	185200	357079870	13920	13920	13920	13920	0
61	20241202	185100	357079870	13920	13920	13920	13920	0
62	20241202	185000	357079870	13920	13920	13920	13920	399
63	20241202	184900	357079870	13920	13920	13920	13920	0
64	20241202	184800	357079870	13920	13920	13920	13920	0
65	20241202	184700	357079870	13920	13920	13920	13920	0
66	20241202	184600	357079870	13920	13920	13920	13920	0
67	20241202	184500	357079870	13920	13920	13920	13920	0
68	20241202	184400	357079870	13920	13920	13920	13920	0
69	20241202	184300	357079870	13920	13920	13920	13920	0
70	20241202	184200	357079870	13920	13920	13920	13920	0
71	20241202	184100	357079870	13920	13920	13920	13920	0
72	20241202	184000	357079870	13920	13920	13920	13920	0
73	20241202	183900	357079870	13920	13920	13920	13920	0
74	20241202	183800	357079870	13920	13920	13920	13920	0
75	20241202	183700	357079870	13920	13920	13920	13920	0
76	20241202	183600	357079870	13920	13920	13920	13920	0
77	20241202	183500	357079870	13920	13920	13920	13920	0
78	20241202	183400	357079870	13920	13920	13920	13920	0
79	20241202	183300	357079870	13920	13920	13920	13920	0
80	20241202	183200	357079870	13920	13920	13920	13920	0
81	20241202	183100	357079870	13920	13920	13920	13920	0
82	20241202	183000	357079870	13920	13920	13920	13920	0
83	20241202	182900	357079870	13920	13920	13920	13920	0
84	20241202	182800	357079870	13920	13920	13920	13920	0
85	20241202	182700	357079870	13920	13920	13920	13920	0
86	20241202	182600	357079870	13920	13920	13920	13920	0
87	20241202	182500	357079870	13920	13920	13920	13920	0
88	20241202	182400	357079870	13920	13920	13920	13920	0
89	20241202	182300	357079870	13920	13920	13920	13920	0
90	20241202	182200	357079870	13920	13920	13920	13920	0
91	20241202	182100	357079870	13920	13920	13920	13920	0
92	20241202	182000	357079870	13920	13920	13920	13920	399
93	20241202	181900	357079870	13920	13920	13920	13920	0
94	20241202	181800	357079870	13920	13920	13920	13920	0
95	20241202	181700	357079870	13920	13920	13920	13920	0
96	20241202	181600	357079870	13920	13920	13920	13920	0
97	20241202	181500	357079870	13920	13920	13920	13920	0
98	20241202	181400	357079870	13920	13920	13920	13920	0
99	20241202	181300	357079870	13920	13920	13920	13920	0
100	20241202	181200	357079870	13920	13920	13920	13920	0
101	20241202	181100	357079870	13920	13920	13920	13920	0
102	20241202	181000	357079870	13920	13920	13920	13920	0
103	20241202	180900	357079870	13920	13920	13920	13920	0
104	20241202	180800	357079870	13920	13920	13920	13920	0
105	20241202	180700	357079870	13920	13920	13920	13920	0
106	20241202	180600	357079870	13920	13920	13920	13920	0
107	20241202	180500	357079870	13920	13920	13920	13920	0
108	20241202	180400	357079870	13920	13920	13920	13920	0
109	20241202	180300	357079870	13920	13920	13920	13920	0
110	20241202	180200	357079870	13920	13920	13920	13920	0
111	20241202	180100	357079870	13920	13920	13920	13920	0
112	20241202	180000	357079870	13920	13920	13920	13920	0
113	20241202	175900	357079870	13920	13920	13920	13920	0
114	20241202	175800	357079870	13920	13920	13920	13920	0
115	20241202	175700	357079870	13920	13920	13920	13920	0
116	20241202	175600	357079870	13920	13920	13920	13920	0
117	20241202	175500	357079870	13920	13920	13920	13920	0
118	20241202	175400	357079870	13920	13920	13920	13920	0
119	20241202	175300	357079870	13920	13920	13920	13920	0
120	20241202	175200	357079870	13920	13920	13920	13920	0
121	20241202	175100	357079870	13920	13920	13920	13920	0
122	20241202	175000	357079870	13920	13920	13920	13920	399
123	20241202	174900	357079870	13920	13920	13920	13920	0
124	20241202	174800	357079870	13920	13920	13920	13920	0
125	20241202	174700	357079870	13920	13920	13920	13920	0
126	20241202	174600	357079870	13920	13920	13920	13920	0
127	20241202	174500	357079870	13920	13920	13920	13920	0
128	20241202	174400	357079870	13920	13920	13920	13920	0
129	20241202	174300	357079870	13920	13920	13920	13920	0
130	20241202	174200	357079870	13920	13920	13920	13920	0
131	20241202	174100	357079870	13920	13920	13920	13920	0
132	20241202	174000	357079870	13920	13920	13920	13920	0
133	20241202	173900	357079870	13920	13920	13920	13920	0
134	20241202	173800	357079870	13920	13920	13920	13920	0
135	20241202	173700	357079870	13920	13920	13920	13920	0
136	20241202	173600	357079870	13920	13920	13920	13920	0
137	20241202	173500	357079870	13920	13920	13920	13920	0
138	20241202	173400	357079870	13920	13920	13920	13920	0
139	20241202	173300	357079870	13920	13920	13920	13920	0
140	20241202	173200	357079870	13920	13920	13920	13920	0
141	20241202	173100	357079870	13920	13920	13920	13920	0
142	20241202	173000	357079870	13920	13920	13920	13920	0
143	20241202	172900	357079870	13920	13920	13920	13920	0
144	20241202	172800	357079870	13920	13920	13920	13920	0
145	20241202	172700	357079870	13920	13920	13920	13920	0
146	20241202	172600	357079870	13920	13920	13920	13920	0
147	20241202	172500	357079870	13920	13920	13920	13920	0
148	20241202	172400	357079870	13920	13920	13920	13920	0
149	20241202	172300	357079870	13920	13920	13920	13920	0
150	20241202	172200	357079870	13920	13920	13920	13920	0
151	20241202	172100	357079870	13920	13920	13920	13920	0
152	20241202	172000	357079870	13920	13920	13920	13920	399
153	20241202	171900	357079870	13920	13920	13920	13920	0
154	20241202	171800	357079870	13920	13920	13920	13920	0
155	20241202	171700	357079870	13920	13920	13920	13920	0
156	20241202	171600	357079870	13920	13920	13920	13920	0
157	20241202	171500	357079870	13920	13920	13920	13920	0
158	20241202	171400	357079870	13920	13920	13920	13920	0
159	20241202	171300	357079870	13920	13920	13920	13920	0
160	20241202	171200	357079870	13920	13920	13920	13920	0
161	20241202	171100	357079870	13920	13920	13920	13920	0
162	20241202	171000	357079870	13920	13920	13920	13920	0
163	20241202	170900	357079870	13920	13920	13920	13920	0
164	20241202	170800	357079870	13920	13920	13920	13920	0
165	20241202	170700	357079870	13920	13920	13920	13920	0
166	20241202	170600	357079870	13920	13920	13920	13920	0
167	20241202	170500	357079870	13920	13920	13920	13920	0
168	20241202	170400	357079870	13920	13920	13920	13920	0
169	20241202	170300	357079870	13920	13920	13920	13920	0
170	20241202	170200	357079870	13920	13920	13920	13920	0
171	20241202	170100	357079870	13920	13920	13920	13920	0
172	20241202	170000	357079870	13920	13920	13920	13920	0
173	20241202	165900	357079870	13920	13920	13920	13920	0
174	20241202	165800	357079870	13920	13920	13920	13920	0
175	20241202	165700	357079870	13920	13920	13920	13920	0
176	20241202	165600	357079870	13920	13920	13920	13920	0
177	20241202	165500	357079870	13920	13920	13920	13920	0
178	20241202	165400	357079870	13920	13920	13920	13920	0
179	20241202	165300	357079870	13920	13920	13920	13920	0
180	20241202	165200	357079870	13920	13920	13920	13920	0
181	20241202	165100	357079870	13920	13920	13920	13920	0
182	20241202	165000	357079870	13920	13920	13920	13920	399
183	20241202	164900	357079870	13920	13920	13920	13920	0
184	20241202	164800	357079870	13920	13920	13920	13920	0
185	20241202	164700	357079870	13920	13920	13920	13920	0
186	20241202	164600	357079870	13920	13920	13920	13920	0
187	20241202	164500	357079870	13920	13920	13920	13920	0
188	20241202	164400	357079870	13920	13920	13920	13920	0
189	20241202	164300	357079870	13920	13920	13920	13920	0
190	20241202	164200	357079870	13920	13920	13920	13920	0
191	20241202	164100	357079870	13920	13920	13920	13920	0
192	20241202	164000	357079870	13920	13920	13920	13920	0
193	20241202	163900	357079870	13920	13920	13920	13920	0
194	20241202	163800	357079870	13920	13920	13920	13920	0
195	20241202	163700	357079870	13920	13920	13920	13920	0
196	20241202	163600	357079870	13920	13920	13920	13920	0
197	20241202	163500	357079870	13920	13920	13920	13920	0
198	20241202	163400	357079870	13920	13920	13920	13920	0
199	20241202	163300	357079870	13920	13920	13920	13920	0
200	20241202	163200	357079870	13920	13920	13920	13920	0
201	20241202	163100	357079870	13920	13920	13920	13920	0
202	20241202	163000	357079870	13920	13920	13920	13920	0
203	20241202	162900	357079870	13920	13920	13920	13920	0
204	20241202	162800	357079870	13920	13920	13920	13920	0
205	20241202	162700	357079870	13920	13920	13920	13920	0
206	20241202	162600	357079870	13920	13920	13920	13920	0
207	20241202	162500	357079870	13920	13920	13920	13920	0
208	20241202	162400	357079870	13920	13920	13920	13920	0
209	20241202	162300	357079870	13920	13920	13920	13920	0
210	20241202	162200	357079870	13920	13920	13920	13920	0
211	20241202	162100	357079870	13920	13920	13920	13920	0
212	20241202	162000	357079870	13920	13920	13920	13920	399
213	20241202	161900	357079870	13920	13920	13920	13920	0
214	20241202	161800	357079870	13920	13920	13920	13920	0
215	20241202	161700	357079870	13920	13920	13920	13920	0
216	20241202	161600	357079870	13920	13920	13920	13920	0
217	20241202	161500	357079870	13920	13920	13920	13920	0
218	20241202	161400	357079870	13920	13920	13920	13920	0
219	20241202	161300	357079870	13920	13920	13920	13920	0
220	20241202	161200	357079870	13920	13920	13920	13920	0
221	20241202	161100	357079870	13920	13920	13920	13920	0
222	20241202	161000	357079870	13920	13920	13920	13920	0
223	20241202	160900	357079870	13920	13920	13920	13920	0
224	20241202	160800	357079870	13920	13920	13920	13920	0
225	20241202	160700	357079870	13920	13920	13920	13920	0
226	20241202	160600	357079870	13920	13920	13920	13920	0
227	20241202	160500	357079870	13920	13920	13920	13920	0
228	20241202	160400	357079870	13920	13920	13920	13920	0
229	20241202	160300	357079870	13920	13920	13920	13920	0
230	20241202	160200	357079870	13920	13920	13920	13920	0
231	20241202	160100	357079870	13920	13920	13920	13920	0
232	20241202	160000	357079870	13920	13920	13920	13920	0
233	20241202	155900	357079870	13920	13920	13920	13920	0
234	20241202	155800	357079870	13920	13920	13920	13920	0
235	20241202	155700	357079870	13920	13920	13920	13920	0
236	20241202	155600	357079870	13920	13920	13920	13920	0
237	20241202	155500	357079870	13920	13920	13920	13920	0
238	20241202	155400	357079870	13920	13920	13920	13920	0
239	20241202	155300	357079870	13920	13920	13920	13920	0
240	20241202	155200	357079870	13920	13920	13920	13920	0
241	20241202	155100	357079870	13920	13920	13920	13920	0
242	20241202	155000	357079870	13920	13920	13920	13920	399
243	20241202	154900	357079870	13920	13920	13920	13920	0
244	20241202	154800	357079870	13920	13920	13920	13920	0
245	20241202	154700	357079870	13920	13920	13920	13920	0
246	20241202	154600	357079870	13920	13920	13920	13920	0
247	20241202	154500	357079870	13920	13920	13920	13920	0
248	20241202	154400	357079870	13920	13920	13920	13920	0
249	20241202	154300	357079870	13920	13920	13920	13920	0
250	20241202	154200	357079870	13920	13920	13920	13920	0
251	20241202	154100	357079870	13920	13920	13920	13920	0
252	20241202	154000	357079870	13920	13920	13920	13920	0
253	20241202	153900	357079870	13920	13920	13920	13920	0
254	20241202	153800	357079870	13920	13920	13920	13920	0
255	20241202	153700	357079870	13920	13920	13920	13920	0
256	20241202	153600	357079870	13920	13920	13920	13920	0
257	20241202	153500	357079870	13920	13920	13920	13920	0
258	20241202	153400	357079870	13920	13920	13920	13920	0
259	20241202	153300	357079870	13920	13920	13920	13920	0
260	20241202	153200	357079870	13920	13920	13920	13920	0
261	20241202	153100	357079870	13920	13920	13920	13920	0
262	20241202	153000	357079870	13920	13920	13920	13920	399
263	20241202	152900	351525790	13970	13970	13970	13970	0
264	20241202	152800	351525790	13970	13970	13970	13970	0
265	20241202	152700	351525790	13970	13970	13970	13970	0
266	20241202	152600	351525790	13970	13970	13970	13970	0
267	20241202	152500	351525790	13970	13970	13970	13970	0
268	20241202	152400	351525790	13970	13970	13970	13970	0
269	20241202	152300	351525790	13970	13970	13970	13970	0
270	20241202	152200	351525790	13970	13970	13970	13970	0
271	20241202	152100	351525790	13970	13970	13970	13970	0
272	20241202	152000	351525790	13970	13970	13970	13970	0
273	20241202	151900	351525790	13970	13970	13970	13970	1
274	20241202	151800	351511820	14000	14000	14000	14000	52
275	20241202	151700	350783820	13930	13930	13930	13930	0
276	20241202	151600	350783820	13930	13930	14000	13930	133
277	20241202	151500	348931060	14000	14000	14000	14000	0
278	20241202	151400	348931060	14000	13930	14000	13930	3
279	20241202	151300	348889200	14000	14000	14000	14000	0
280	20241202	151200	348889200	14000	14000	14000	14000	8
281	20241202	151100	348777200	14000	14000	14000	14000	0
282	20241202	151000	348777200	14000	14000	14000	14000	1
283	20241202	150900	348763200	14000	14000	14000	14000	0
284	20241202	150800	348763200	14000	14000	14000	14000	0
285	20241202	150700	348763200	14000	14000	14000	14000	1
286	20241202	150600	348749200	13930	13940	13940	13930	103
287	20241202	150500	347314070	13940	13940	13940	13940	5
288	20241202	150400	347244370	14000	14000	14000	14000	0
289	20241202	150300	347244370	14000	14000	14000	14000	1
290	20241202	150200	347230370	14000	14000	14000	14000	1
291	20241202	150100	347216370	14000	14000	14000	14000	3
292	20241202	150000	347174370	14000	14000	14000	14000	1
293	20241202	145900	347160370	13940	13940	13940	13940	182
294	20241202	145800	344623290	13940	13940	13940	13940	0
295	20241202	145700	344623290	13940	14000	14000	13940	137
296	20241202	145600	342710790	14010	14010	14010	14010	0
297	20241202	145500	342710790	14010	14010	14010	14010	1
298	20241202	145400	342696780	14000	14000	14000	14000	300
299	20241202	145300	338496780	14010	14010	14010	14010	0
300	20241202	145200	338496780	14010	14010	14010	14010	0
301	20241202	145100	338496780	14010	14010	14010	14010	1
302	20241202	145000	338482770	14010	14010	14010	14010	1
303	20241202	144900	338468760	14010	14010	14010	14010	0
304	20241202	144800	338468760	14010	14010	14010	14010	0
305	20241202	144700	338468760	14010	14010	14010	14010	1
306	20241202	144600	338454750	14000	14000	14000	14000	0
307	20241202	144500	338454750	14000	14000	14000	14000	43
308	20241202	144400	337852750	14010	14000	14010	14000	38
309	20241202	144300	337320740	14000	14000	14000	14000	228
310	20241202	144200	334128740	13950	13950	13950	13950	3082
311	20241202	144100	291134840	13950	13950	13950	13950	0
312	20241202	144000	291134840	13950	14000	14000	13950	127
313	20241202	143900	289358490	14000	14000	14000	14000	1
314	20241202	143800	289344490	14000	14000	14000	14000	1
315	20241202	143700	289330490	14000	14000	14000	14000	0
316	20241202	143600	289330490	14000	14000	14000	14000	0
317	20241202	143500	289330490	14000	14000	14000	14000	2
318	20241202	143400	289302490	14000	14000	14000	14000	0
319	20241202	143300	289302490	14000	14000	14000	14000	1
320	20241202	143200	289288490	13970	13970	13970	13970	0
321	20241202	143100	289288490	13970	13970	13970	13970	0
322	20241202	143000	289288490	13970	13970	13970	13970	31
323	20241202	142900	288855420	13970	13970	13970	13970	20
324	20241202	142800	288576020	13940	13970	13970	13940	153
325	20241202	142700	286439270	13970	13970	13970	13970	0
326	20241202	142600	286439270	13970	13970	13970	13970	25
327	20241202	142500	286090020	14000	14000	14000	14000	0
328	20241202	142400	286090020	14000	14000	14000	14000	1
329	20241202	142300	286076020	14010	14010	14010	14010	1
330	20241202	142200	286062010	13940	13940	13940	13940	305
331	20241202	142100	281810310	13950	13950	13950	13950	0
332	20241202	142000	281810310	13950	13950	13950	13950	0
333	20241202	141900	281810310	13950	13950	13950	13950	112
334	20241202	141800	280247910	14020	14020	14020	14020	1
335	20241202	141700	280233890	13940	13940	13940	13940	0
336	20241202	141600	280233890	13940	13940	13940	13940	0
337	20241202	141500	280233890	13940	13940	13940	13940	0
338	20241202	141400	280233890	13940	13940	13940	13940	0
339	20241202	141300	280233890	13940	13970	13970	13940	25
340	20241202	141200	279885210	14000	14000	14000	14000	70
341	20241202	141100	278905210	14000	14000	14000	14000	5
342	20241202	141000	278835210	14020	13960	14020	13960	80
343	20241202	140900	277717170	13960	13960	13960	13960	0
344	20241202	140800	277717170	13960	13970	13970	13960	8
345	20241202	140700	277605470	13990	13990	13990	13990	0
346	20241202	140600	277605470	13990	13990	13990	13990	0
347	20241202	140500	277605470	13990	13990	13990	13990	1
348	20241202	140400	277591480	13990	13990	13990	13990	0
349	20241202	140300	277591480	13990	13990	13990	13990	1
350	20241202	140200	277577490	13990	13990	13990	13990	1
351	20241202	140100	277563500	13990	13990	13990	13990	0
352	20241202	140000	277563500	13990	13990	13990	13990	0
353	20241202	135900	277563500	13990	13990	13990	13990	0
354	20241202	135800	277563500	13990	13990	13990	13990	0
355	20241202	135700	277563500	13990	13990	13990	13990	1
356	20241202	135600	277549510	14010	14010	14010	14010	0
357	20241202	135500	277549510	14010	14010	14010	14010	0
358	20241202	135400	277549510	14010	14000	14010	14000	2
359	20241202	135300	277521500	13970	13970	13970	13970	1
360	20241202	135200	277507530	14020	14020	14020	14020	0
361	20241202	135100	277507530	14020	14020	14020	14020	0
362	20241202	135000	277507530	14020	14020	14020	14020	1
363	20241202	134900	277493510	14030	14030	14030	14030	0
364	20241202	134800	277493510	14030	14030	14030	14030	1
365	20241202	134700	277479480	14030	13990	14030	13990	105
366	20241202	134600	276010430	13990	13990	13990	13990	2
367	20241202	134500	275982450	13970	13970	13970	13970	0
368	20241202	134400	275982450	13970	13970	13970	13970	0
369	20241202	134300	275982450	13970	13970	13970	13970	1
370	20241202	134200	275968480	13990	13990	13990	13990	1
371	20241202	134100	275954490	13960	13960	13960	13960	0
372	20241202	134000	275954490	13960	14000	14000	13960	21
373	20241202	133900	275660720	13990	13990	13990	13990	5
374	20241202	133800	275590770	14010	13990	14010	13990	16
375	20241202	133700	275366910	13990	13990	14000	13990	73
376	20241202	133600	274344930	13990	13960	13990	13960	81
377	20241202	133500	273211800	13950	13950	13950	13950	0
378	20241202	133400	273211800	13950	13950	13950	13950	0
379	20241202	133300	273211800	13950	13940	13950	13940	18
380	20241202	133200	272960870	13930	13930	13930	13930	4
381	20241202	133100	272905150	13930	13930	13930	13930	0
382	20241202	133000	272905150	13930	13930	13930	13930	0
383	20241202	132900	272905150	13930	13900	13930	13900	238
384	20241202	132800	269596920	13930	13930	13930	13930	0
385	20241202	132700	269596920	13930	13940	13940	13900	159
386	20241202	132600	267386430	13940	13940	13940	13940	1
387	20241202	132500	267372490	13940	13930	13940	13930	168
388	20241202	132400	265030860	13930	13940	13940	13930	4
389	20241202	132300	264975120	13930	13930	13930	13930	4
390	20241202	132200	264919400	13930	13900	13930	13900	21
391	20241202	132100	264627470	13900	13900	13900	13900	76
392	20241202	132000	263571070	13930	13930	13930	13930	1
393	20241202	131900	263557140	13930	13930	13930	13930	9
394	20241202	131800	263431770	13940	13940	13940	13940	0
395	20241202	131700	263431770	13940	13940	13940	13940	0
396	20241202	131600	263431770	13940	13940	13940	13940	30
397	20241202	131500	263013570	13930	13930	13930	13930	6
398	20241202	131400	262929990	13930	13910	13930	13900	74
399	20241202	131300	261900930	13930	13930	13930	13930	0
400	20241202	131200	261900930	13930	13930	13930	13930	316
401	20241202	131100	257499050	13930	13930	13930	13930	0
402	20241202	131000	257499050	13930	13930	13930	13930	1
403	20241202	130900	257485120	13900	13910	13930	13900	101
404	20241202	130800	256081030	13930	13930	13930	13930	0
405	20241202	130700	256081030	13930	13930	13930	13930	1
406	20241202	130600	256067100	13930	13930	13930	13930	0
407	20241202	130500	256067100	13930	13930	13930	13910	310
408	20241202	130400	251753770	13940	13940	13940	13940	168
409	20241202	130300	249411850	13950	13960	13960	13950	107
410	20241202	130200	247919150	13960	13960	13960	13960	0
411	20241202	130100	247919150	13960	13960	13960	13960	1
412	20241202	130000	247905190	13960	13960	13960	13960	0
413	20241202	125900	247905190	13960	13960	13960	13960	0
414	20241202	125800	247905190	13960	14000	14000	13960	2100
415	20241202	125700	218568380	13980	13980	13980	13980	0
416	20241202	125600	218568380	13980	13980	13980	13980	357
417	20241202	125500	213577520	13980	14020	14020	13980	3
418	20241202	125400	213535500	13980	14000	14000	13980	800
419	20241202	125300	202351090	14000	14000	14000	14000	0
420	20241202	125200	202351090	14000	14000	14000	14000	99
421	20241202	125100	200965090	14000	14000	14000	14000	1
422	20241202	125000	200951090	13980	13980	13980	13980	0
423	20241202	124900	200951090	13980	13980	13980	13980	0
424	20241202	124800	200951090	13980	13980	13980	13980	0
425	20241202	124700	200951090	13980	13980	13980	13980	0
426	20241202	124600	200951090	13980	13980	13980	13980	0
427	20241202	124500	200951090	13980	13990	13990	13980	20
428	20241202	124400	200671470	13980	13980	13980	13980	0
429	20241202	124300	200671470	13980	13980	13980	13980	0
430	20241202	124200	200671470	13980	13980	13980	13980	0
431	20241202	124100	200671470	13980	13980	13980	13980	0
432	20241202	124000	200671470	13980	13980	13980	13980	0
433	20241202	123900	200671470	13980	13980	13980	13980	6
434	20241202	123800	200587590	14000	14000	14000	14000	153
435	20241202	123700	198445590	14000	13980	14000	13980	167
436	20241202	123600	196109130	13980	13990	13990	13980	32
437	20241202	123500	195661710	14050	14050	14050	14050	0
438	20241202	123400	195661710	14050	14050	14050	14050	0
439	20241202	123300	195661710	14050	14050	14050	14050	5
440	20241202	123200	195591460	14050	14050	14050	14050	1
441	20241202	123100	195577410	13980	13980	13980	13980	0
442	20241202	123000	195577410	13980	13980	13980	13980	0
443	20241202	122900	195577410	13980	13980	13980	13980	0
444	20241202	122800	195577410	13980	13980	13980	13980	0
445	20241202	122700	195577410	13980	13980	13980	13980	0
446	20241202	122600	195577410	13980	13980	13980	13980	0
447	20241202	122500	195577410	13980	13980	13980	13980	97
448	20241202	122400	194221350	13980	14000	14000	13980	1000
449	20241202	122300	180235150	14010	14010	14010	14010	2
450	20241202	122200	180207130	14020	14020	14020	14020	0
451	20241202	122100	180207130	14020	14020	14020	14020	0
452	20241202	122000	180207130	14020	14020	14020	14020	10
453	20241202	121900	180066930	14060	14060	14060	14060	0
454	20241202	121800	180066930	14060	14060	14060	14060	2
455	20241202	121700	180038810	14060	14040	14060	14040	47
456	20241202	121600	179378040	14060	14060	14060	14060	0
457	20241202	121500	179378040	14060	14060	14060	14060	0
458	20241202	121400	179378040	14060	14060	14060	14060	0
459	20241202	121300	179378040	14060	14060	14060	14060	0
460	20241202	121200	179378040	14060	14060	14060	14060	0
461	20241202	121100	179378040	14060	14060	14060	14060	0
462	20241202	121000	179378040	14060	14060	14060	14060	5
463	20241202	120900	179307740	14060	14060	14060	14060	1
464	20241202	120800	179293680	14060	14060	14060	14060	15
465	20241202	120700	179082780	14000	14000	14000	14000	6
466	20241202	120600	178998780	14060	14060	14060	14060	0
467	20241202	120500	178998780	14060	14060	14060	14060	0
468	20241202	120400	178998780	14060	14060	14060	14060	0
469	20241202	120300	178998780	14060	14060	14060	14060	1
470	20241202	120200	178984720	13980	13980	13980	13980	0
471	20241202	120100	178984720	13980	13980	13980	13980	0
472	20241202	120000	178984720	13980	13980	13980	13980	0
473	20241202	115900	178984720	13980	13980	13980	13980	0
474	20241202	115800	178984720	13980	13980	13980	13980	0
475	20241202	115700	178984720	13980	13980	13980	13980	0
476	20241202	115600	178984720	13980	13980	13980	13980	0
477	20241202	115500	178984720	13980	13980	13980	13980	1
478	20241202	115400	178970740	14000	14000	14000	14000	0
479	20241202	115300	178970740	14000	13990	14000	13990	305
480	20241202	115200	174700790	13990	13990	13990	13990	90
481	20241202	115100	173441690	13960	13960	13960	13960	29
482	20241202	115000	173036850	13970	14000	14000	13970	117
483	20241202	114900	171401530	14000	14000	14000	14000	0
484	20241202	114800	171401530	14000	14000	14000	14000	0
485	20241202	114700	171401530	14000	14000	14000	14000	311
486	20241202	114600	167047530	14000	14000	14000	14000	0
487	20241202	114500	167047530	14000	14000	14000	14000	50
488	20241202	114400	166347530	14060	14060	14060	14060	1
489	20241202	114300	166333470	14000	14000	14000	14000	0
490	20241202	114200	166333470	14000	14000	14000	14000	0
491	20241202	114100	166333470	14000	14000	14000	14000	0
492	20241202	114000	166333470	14000	14000	14000	14000	0
493	20241202	113900	166333470	14000	14000	14000	14000	0
494	20241202	113800	166333470	14000	14000	14000	14000	0
495	20241202	113700	166333470	14000	14000	14000	14000	0
496	20241202	113600	166333470	14000	14000	14000	14000	1
497	20241202	113500	166319470	14000	14000	14000	14000	0
498	20241202	113400	166319470	14000	14000	14000	14000	0
499	20241202	113300	166319470	14000	14000	14000	14000	0
500	20241202	113200	166319470	14000	14000	14000	14000	150
501	20241202	113100	164219470	14000	14070	14070	14000	47
502	20241202	113000	163561190	14070	14070	14070	14070	1
503	20241202	112900	163547120	14000	14070	14070	14000	21
504	20241202	112800	163253050	14070	14070	14070	14070	0
505	20241202	112700	163253050	14070	14070	14070	14070	0
506	20241202	112600	163253050	14070	14070	14070	14070	0
507	20241202	112500	163253050	14070	14070	14070	14070	20
508	20241202	112400	162971650	14070	14070	14070	14070	1
509	20241202	112300	162957580	14000	14000	14000	14000	0
510	20241202	112200	162957580	14000	14040	14040	14000	700
511	20241202	112100	153146640	14040	14040	14040	14040	0
512	20241202	112000	153146640	14040	14040	14040	14040	129
513	20241202	111900	151335480	14040	14050	14050	14040	10
514	20241202	111800	151195000	14090	14090	14090	14090	0
515	20241202	111700	151195000	14090	14090	14090	14090	0
516	20241202	111600	151195000	14090	14090	14090	14090	1
517	20241202	111500	151180910	14050	14050	14050	14050	0
518	20241202	111400	151180910	14050	14050	14050	14050	0
519	20241202	111300	151180910	14050	14050	14050	14050	0
520	20241202	111200	151180910	14050	14050	14050	14050	0
521	20241202	111100	151180910	14050	14050	14050	14050	8
522	20241202	111000	151068510	14040	14040	14040	14040	5
523	20241202	110900	150998310	14040	14040	14040	14040	1
524	20241202	110800	150984270	14050	14050	14050	14050	253
525	20241202	110700	147429620	14050	14050	14050	14050	16
526	20241202	110600	147204820	14100	14100	14100	14100	0
527	20241202	110500	147204820	14100	14100	14100	14100	159
528	20241202	110400	144962920	14100	14100	14100	14100	1
529	20241202	110300	144948820	14100	14100	14100	14100	0
530	20241202	110200	144948820	14100	14100	14100	14100	160
531	20241202	110100	142692820	14100	14060	14100	14060	15
532	20241202	110000	142481760	14050	14040	14050	14040	80
533	20241202	105900	141357780	14050	14050	14050	14050	223
534	20241202	105800	138224630	14060	14060	14060	14060	0
535	20241202	105700	138224630	14060	14060	14060	14060	123
536	20241202	105600	136495250	14060	14060	14060	14060	51
537	20241202	105500	135778190	14060	14090	14090	14060	1316
538	20241202	105400	117259890	14100	14100	14100	14100	222
539	20241202	105300	114129690	14100	14100	14100	14100	0
540	20241202	105200	114129690	14100	14100	14100	14100	2
541	20241202	105100	114101490	14100	14090	14100	14090	10
542	20241202	105000	113960580	14080	14080	14080	14080	25
543	20241202	104900	113608580	14090	14090	14090	14090	0
544	20241202	104800	113608580	14090	14080	14090	14080	17
545	20241202	104700	113369210	14080	14070	14080	14070	9
546	20241202	104600	113242500	14070	14070	14070	14070	0
547	20241202	104500	113242500	14070	14070	14070	14070	0
548	20241202	104400	113242500	14070	14070	14070	14070	100
549	20241202	104300	111835500	14070	14070	14070	14070	10
550	20241202	104200	111694800	14060	14060	14060	14060	0
551	20241202	104100	111694800	14060	14060	14060	14060	0
552	20241202	104000	111694800	14060	14070	14070	14060	161
553	20241202	103900	109430340	14060	14060	14060	14060	0
554	20241202	103800	109430340	14060	14060	14060	14060	0
555	20241202	103700	109430340	14060	14060	14060	14060	0
556	20241202	103600	109430340	14060	14060	14060	14060	0
557	20241202	103500	109430340	14060	14060	14060	14060	0
558	20241202	103400	109430340	14060	14060	14060	14060	0
559	20241202	103300	109430340	14060	14060	14060	14060	0
560	20241202	103200	109430340	14060	14060	14060	14060	12
561	20241202	103100	109261620	14060	14060	14060	14060	0
562	20241202	103000	109261620	14060	14060	14060	14060	6
563	20241202	102900	109177260	14060	14060	14060	14060	0
564	20241202	102800	109177260	14060	14060	14060	14060	0
565	20241202	102700	109177260	14060	14100	14100	14060	12
566	20241202	102600	109008500	14060	14060	14060	14060	0
567	20241202	102500	109008500	14060	14070	14070	14060	181
568	20241202	102400	106462970	14080	14080	14080	14080	73
569	20241202	102300	105435130	14080	14080	14080	14080	0
570	20241202	102200	105435130	14080	14080	14080	14080	200
571	20241202	102100	102619130	14080	14080	14080	14080	93
572	20241202	102000	101309690	14080	14100	14100	14080	281
573	20241202	101900	97350970	14100	14100	14100	14100	72
574	20241202	101800	96335770	14100	14100	14100	14100	1
575	20241202	101700	96321670	14140	14140	14140	14140	53
576	20241202	101600	95572250	14100	14100	14100	14100	0
577	20241202	101500	95572250	14100	14100	14100	14100	0
578	20241202	101400	95572250	14100	14100	14100	14100	131
579	20241202	101300	93725150	14100	14100	14100	14100	61
580	20241202	101200	92865050	14100	14100	14100	14100	4
581	20241202	101100	92808650	14100	14100	14100	14100	4
582	20241202	101000	92752250	14090	14090	14090	14090	2
583	20241202	100900	92724070	14090	14090	14090	14090	0
584	20241202	100800	92724070	14090	14090	14090	14090	0
585	20241202	100700	92724070	14090	14090	14090	14090	22
586	20241202	100600	92414090	14090	14090	14090	14090	0
587	20241202	100500	92414090	14090	14100	14100	14090	201
588	20241202	100400	89580990	14140	14140	14140	14140	1
589	20241202	100300	89566850	14140	14140	14140	14140	0
590	20241202	100200	89566850	14140	14140	14140	14140	191
591	20241202	100100	86866110	14140	14140	14140	14140	0
592	20241202	100000	86866110	14140	14140	14140	14140	0
593	20241202	095900	86866110	14140	14140	14140	14140	103
594	20241202	095800	85409690	14150	14150	14160	14150	200
595	20241202	095700	82578960	14060	14090	14090	14060	386
596	20241202	095600	77149930	14080	14150	14150	14080	109
597	20241202	095500	75610990	14150	14150	14150	14150	7
598	20241202	095400	75511940	14150	14120	14150	14120	150
599	20241202	095300	73390100	14120	14120	14120	14120	1
600	20241202	095200	73375980	14110	14100	14110	14100	394
601	20241202	095100	67817030	14100	14100	14100	14100	10
602	20241202	095000	67676030	14100	14100	14100	14100	1
603	20241202	094900	67661930	14100	14100	14100	14100	300
604	20241202	094800	63431930	14100	14100	14100	14100	1
605	20241202	094700	63417830	14100	14100	14100	14100	11
606	20241202	094600	63262730	14100	14100	14100	14100	0
607	20241202	094500	63262730	14100	14050	14100	14050	277
608	20241202	094400	59370830	14100	14100	14100	14100	250
609	20241202	094300	55845830	14110	14110	14110	14050	158
610	20241202	094200	53625080	14110	14110	14110	14110	0
611	20241202	094100	53625080	14110	14110	14110	14110	1
612	20241202	094000	53610970	14060	14070	14070	14060	122
613	20241202	093900	51895610	14070	14060	14070	14060	65
614	20241202	093800	50981650	14060	14060	14060	14060	1
615	20241202	093700	50967590	14110	14110	14110	14110	2
616	20241202	093600	50939370	14110	14050	14110	14050	14
617	20241202	093500	50741900	14110	14110	14110	14110	145
618	20241202	093400	48695950	14120	14060	14120	14060	55
619	20241202	093300	47922590	14130	14130	14130	14130	1
620	20241202	093200	47908460	14140	14140	14140	14140	2
621	20241202	093100	47880180	14140	14140	14140	14140	2
622	20241202	093000	47851900	14140	14100	14140	14100	19
623	20241202	092900	47583960	14180	14180	14180	14180	0
624	20241202	092800	47583960	14180	14180	14180	14180	1
625	20241202	092700	47569780	14100	14100	14100	14100	0
626	20241202	092600	47569780	14100	14110	14110	14100	20
627	20241202	092500	47287770	14190	14180	14190	14180	2
628	20241202	092400	47259400	14190	14190	14190	14190	2
629	20241202	092300	47231020	14100	14190	14190	14100	2
630	20241202	092200	47202730	14100	14100	14100	14100	1303
631	20241202	092100	28830430	14100	14110	14110	14100	118
632	20241202	092000	27165760	14200	14200	14200	14200	0
633	20241202	091900	27165760	14200	14150	14200	14120	87
634	20241202	091800	25933600	14120	14140	14140	14120	3
635	20241202	091700	25891200	14050	14050	14150	14050	21
636	20241202	091600	25596050	14040	14040	14040	14040	0
637	20241202	091500	25596050	14040	14110	14110	14020	149
638	20241202	091400	23502830	14140	14130	14140	14120	17
639	20241202	091300	23262750	14190	14130	14190	14120	72
640	20241202	091200	22245860	14120	14120	14120	14120	1
641	20241202	091100	22231740	14140	14120	14140	14120	13
642	20241202	091000	22048160	14210	14210	14210	14200	201
643	20241202	090900	19192590	14210	14220	14220	14120	4
644	20241202	090800	19135890	14240	14140	14250	14140	705
645	20241202	090700	9116980	14110	14030	14110	14030	209
646	20241202	090600	6170260	14100	14100	14100	14100	31
647	20241202	090500	5733160	14100	14090	14100	14090	3
648	20241202	090400	5690870	14040	14040	14040	14040	31
649	20241202	090300	5255630	14040	14040	14040	14040	65
650	20241202	090200	4343030	14040	14030	14040	14030	187
651	20241202	090100	1717920	13990	13960	13990	13960	112
652	20241202	090000	153340	13940	13940	13940	13940	11