KissMeData/092130/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200600	78902490	12970	12970	12970	12970	64
3	20241202	200500	78902490	12970	12970	12970	12970	0
4	20241202	200400	78902490	12970	12970	12970	12970	0
5	20241202	200300	78902490	12970	12970	12970	12970	0
6	20241202	200200	78902490	12970	12970	12970	12970	0
7	20241202	200100	78902490	12970	12970	12970	12970	0
8	20241202	200000	78902490	12970	12970	12970	12970	0
9	20241202	195900	78902490	12970	12970	12970	12970	0
10	20241202	195800	78902490	12970	12970	12970	12970	0
11	20241202	195700	78902490	12970	12970	12970	12970	0
12	20241202	195600	78902490	12970	12970	12970	12970	0
13	20241202	195500	78902490	12970	12970	12970	12970	0
14	20241202	195400	78902490	12970	12970	12970	12970	0
15	20241202	195300	78902490	12970	12970	12970	12970	0
16	20241202	195200	78902490	12970	12970	12970	12970	0
17	20241202	195100	78902490	12970	12970	12970	12970	0
18	20241202	195000	78902490	12970	12970	12970	12970	0
19	20241202	194900	78902490	12970	12970	12970	12970	0
20	20241202	194800	78902490	12970	12970	12970	12970	0
21	20241202	194700	78902490	12970	12970	12970	12970	0
22	20241202	194600	78902490	12970	12970	12970	12970	0
23	20241202	194500	78902490	12970	12970	12970	12970	0
24	20241202	194400	78902490	12970	12970	12970	12970	0
25	20241202	194300	78902490	12970	12970	12970	12970	0
26	20241202	194200	78902490	12970	12970	12970	12970	0
27	20241202	194100	78902490	12970	12970	12970	12970	0
28	20241202	194000	78902490	12970	12970	12970	12970	0
29	20241202	193900	78902490	12970	12970	12970	12970	0
30	20241202	193800	78902490	12970	12970	12970	12970	0
31	20241202	193700	78902490	12970	12970	12970	12970	0
32	20241202	193600	78902490	12970	12970	12970	12970	64
33	20241202	193500	78902490	12970	12970	12970	12970	0
34	20241202	193400	78902490	12970	12970	12970	12970	0
35	20241202	193300	78902490	12970	12970	12970	12970	0
36	20241202	193200	78902490	12970	12970	12970	12970	0
37	20241202	193100	78902490	12970	12970	12970	12970	0
38	20241202	193000	78902490	12970	12970	12970	12970	0
39	20241202	192900	78902490	12970	12970	12970	12970	0
40	20241202	192800	78902490	12970	12970	12970	12970	0
41	20241202	192700	78902490	12970	12970	12970	12970	0
42	20241202	192600	78902490	12970	12970	12970	12970	0
43	20241202	192500	78902490	12970	12970	12970	12970	0
44	20241202	192400	78902490	12970	12970	12970	12970	0
45	20241202	192300	78902490	12970	12970	12970	12970	0
46	20241202	192200	78902490	12970	12970	12970	12970	0
47	20241202	192100	78902490	12970	12970	12970	12970	0
48	20241202	192000	78902490	12970	12970	12970	12970	0
49	20241202	191900	78902490	12970	12970	12970	12970	0
50	20241202	191800	78902490	12970	12970	12970	12970	0
51	20241202	191700	78902490	12970	12970	12970	12970	0
52	20241202	191600	78902490	12970	12970	12970	12970	0
53	20241202	191500	78902490	12970	12970	12970	12970	0
54	20241202	191400	78902490	12970	12970	12970	12970	0
55	20241202	191300	78902490	12970	12970	12970	12970	0
56	20241202	191200	78902490	12970	12970	12970	12970	0
57	20241202	191100	78902490	12970	12970	12970	12970	0
58	20241202	191000	78902490	12970	12970	12970	12970	0
59	20241202	190900	78902490	12970	12970	12970	12970	0
60	20241202	190800	78902490	12970	12970	12970	12970	0
61	20241202	190700	78902490	12970	12970	12970	12970	0
62	20241202	190600	78902490	12970	12970	12970	12970	64
63	20241202	190500	78902490	12970	12970	12970	12970	0
64	20241202	190400	78902490	12970	12970	12970	12970	0
65	20241202	190300	78902490	12970	12970	12970	12970	0
66	20241202	190200	78902490	12970	12970	12970	12970	0
67	20241202	190100	78902490	12970	12970	12970	12970	0
68	20241202	190000	78902490	12970	12970	12970	12970	0
69	20241202	185900	78902490	12970	12970	12970	12970	0
70	20241202	185800	78902490	12970	12970	12970	12970	0
71	20241202	185700	78902490	12970	12970	12970	12970	0
72	20241202	185600	78902490	12970	12970	12970	12970	0
73	20241202	185500	78902490	12970	12970	12970	12970	0
74	20241202	185400	78902490	12970	12970	12970	12970	0
75	20241202	185300	78902490	12970	12970	12970	12970	0
76	20241202	185200	78902490	12970	12970	12970	12970	0
77	20241202	185100	78902490	12970	12970	12970	12970	0
78	20241202	185000	78902490	12970	12970	12970	12970	0
79	20241202	184900	78902490	12970	12970	12970	12970	0
80	20241202	184800	78902490	12970	12970	12970	12970	0
81	20241202	184700	78902490	12970	12970	12970	12970	0
82	20241202	184600	78902490	12970	12970	12970	12970	0
83	20241202	184500	78902490	12970	12970	12970	12970	0
84	20241202	184400	78902490	12970	12970	12970	12970	0
85	20241202	184300	78902490	12970	12970	12970	12970	0
86	20241202	184200	78902490	12970	12970	12970	12970	0
87	20241202	184100	78902490	12970	12970	12970	12970	0
88	20241202	184000	78902490	12970	12970	12970	12970	0
89	20241202	183900	78902490	12970	12970	12970	12970	0
90	20241202	183800	78902490	12970	12970	12970	12970	0
91	20241202	183700	78902490	12970	12970	12970	12970	0
92	20241202	183600	78902490	12970	12970	12970	12970	64
93	20241202	183500	78902490	12970	12970	12970	12970	0
94	20241202	183400	78902490	12970	12970	12970	12970	0
95	20241202	183300	78902490	12970	12970	12970	12970	0
96	20241202	183200	78902490	12970	12970	12970	12970	0
97	20241202	183100	78902490	12970	12970	12970	12970	0
98	20241202	183000	78902490	12970	12970	12970	12970	0
99	20241202	182900	78902490	12970	12970	12970	12970	0
100	20241202	182800	78902490	12970	12970	12970	12970	0
101	20241202	182700	78902490	12970	12970	12970	12970	0
102	20241202	182600	78902490	12970	12970	12970	12970	0
103	20241202	182500	78902490	12970	12970	12970	12970	0
104	20241202	182400	78902490	12970	12970	12970	12970	0
105	20241202	182300	78902490	12970	12970	12970	12970	0
106	20241202	182200	78902490	12970	12970	12970	12970	0
107	20241202	182100	78902490	12970	12970	12970	12970	0
108	20241202	182000	78902490	12970	12970	12970	12970	0
109	20241202	181900	78902490	12970	12970	12970	12970	0
110	20241202	181800	78902490	12970	12970	12970	12970	0
111	20241202	181700	78902490	12970	12970	12970	12970	0
112	20241202	181600	78902490	12970	12970	12970	12970	0
113	20241202	181500	78902490	12970	12970	12970	12970	0
114	20241202	181400	78902490	12970	12970	12970	12970	0
115	20241202	181300	78902490	12970	12970	12970	12970	0
116	20241202	181200	78902490	12970	12970	12970	12970	0
117	20241202	181100	78902490	12970	12970	12970	12970	0
118	20241202	181000	78902490	12970	12970	12970	12970	0
119	20241202	180900	78902490	12970	12970	12970	12970	0
120	20241202	180800	78902490	12970	12970	12970	12970	0
121	20241202	180700	78902490	12970	12970	12970	12970	0
122	20241202	180600	78902490	12970	12970	12970	12970	64
123	20241202	180500	78902490	12970	12970	12970	12970	0
124	20241202	180400	78902490	12970	12970	12970	12970	0
125	20241202	180300	78902490	12970	12970	12970	12970	0
126	20241202	180200	78902490	12970	12970	12970	12970	0
127	20241202	180100	78902490	12970	12970	12970	12970	0
128	20241202	180000	78902490	12970	12970	12970	12970	0
129	20241202	175900	78902490	12970	12970	12970	12970	0
130	20241202	175800	78902490	12970	12970	12970	12970	0
131	20241202	175700	78902490	12970	12970	12970	12970	0
132	20241202	175600	78902490	12970	12970	12970	12970	0
133	20241202	175500	78902490	12970	12970	12970	12970	0
134	20241202	175400	78902490	12970	12970	12970	12970	0
135	20241202	175300	78902490	12970	12970	12970	12970	0
136	20241202	175200	78902490	12970	12970	12970	12970	0
137	20241202	175100	78902490	12970	12970	12970	12970	0
138	20241202	175000	78902490	12970	12970	12970	12970	0
139	20241202	174900	78902490	12970	12970	12970	12970	0
140	20241202	174800	78902490	12970	12970	12970	12970	0
141	20241202	174700	78902490	12970	12970	12970	12970	0
142	20241202	174600	78902490	12970	12970	12970	12970	0
143	20241202	174500	78902490	12970	12970	12970	12970	0
144	20241202	174400	78902490	12970	12970	12970	12970	0
145	20241202	174300	78902490	12970	12970	12970	12970	0
146	20241202	174200	78902490	12970	12970	12970	12970	0
147	20241202	174100	78902490	12970	12970	12970	12970	0
148	20241202	174000	78902490	12970	12970	12970	12970	0
149	20241202	173900	78902490	12970	12970	12970	12970	0
150	20241202	173800	78902490	12970	12970	12970	12970	0
151	20241202	173700	78902490	12970	12970	12970	12970	0
152	20241202	173600	78902490	12970	12970	12970	12970	64
153	20241202	173500	78902490	12970	12970	12970	12970	0
154	20241202	173400	78902490	12970	12970	12970	12970	0
155	20241202	173300	78902490	12970	12970	12970	12970	0
156	20241202	173200	78902490	12970	12970	12970	12970	0
157	20241202	173100	78902490	12970	12970	12970	12970	0
158	20241202	173000	78902490	12970	12970	12970	12970	0
159	20241202	172900	78902490	12970	12970	12970	12970	0
160	20241202	172800	78902490	12970	12970	12970	12970	0
161	20241202	172700	78902490	12970	12970	12970	12970	0
162	20241202	172600	78902490	12970	12970	12970	12970	0
163	20241202	172500	78902490	12970	12970	12970	12970	0
164	20241202	172400	78902490	12970	12970	12970	12970	0
165	20241202	172300	78902490	12970	12970	12970	12970	0
166	20241202	172200	78902490	12970	12970	12970	12970	0
167	20241202	172100	78902490	12970	12970	12970	12970	0
168	20241202	172000	78902490	12970	12970	12970	12970	0
169	20241202	171900	78902490	12970	12970	12970	12970	0
170	20241202	171800	78902490	12970	12970	12970	12970	0
171	20241202	171700	78902490	12970	12970	12970	12970	0
172	20241202	171600	78902490	12970	12970	12970	12970	0
173	20241202	171500	78902490	12970	12970	12970	12970	0
174	20241202	171400	78902490	12970	12970	12970	12970	0
175	20241202	171300	78902490	12970	12970	12970	12970	0
176	20241202	171200	78902490	12970	12970	12970	12970	0
177	20241202	171100	78902490	12970	12970	12970	12970	0
178	20241202	171000	78902490	12970	12970	12970	12970	0
179	20241202	170900	78902490	12970	12970	12970	12970	0
180	20241202	170800	78902490	12970	12970	12970	12970	0
181	20241202	170700	78902490	12970	12970	12970	12970	0
182	20241202	170600	78902490	12970	12970	12970	12970	64
183	20241202	170500	78902490	12970	12970	12970	12970	0
184	20241202	170400	78902490	12970	12970	12970	12970	0
185	20241202	170300	78902490	12970	12970	12970	12970	0
186	20241202	170200	78902490	12970	12970	12970	12970	0
187	20241202	170100	78902490	12970	12970	12970	12970	0
188	20241202	170000	78902490	12970	12970	12970	12970	0
189	20241202	165900	78902490	12970	12970	12970	12970	0
190	20241202	165800	78902490	12970	12970	12970	12970	0
191	20241202	165700	78902490	12970	12970	12970	12970	0
192	20241202	165600	78902490	12970	12970	12970	12970	0
193	20241202	165500	78902490	12970	12970	12970	12970	0
194	20241202	165400	78902490	12970	12970	12970	12970	0
195	20241202	165300	78902490	12970	12970	12970	12970	0
196	20241202	165200	78902490	12970	12970	12970	12970	0
197	20241202	165100	78902490	12970	12970	12970	12970	0
198	20241202	165000	78902490	12970	12970	12970	12970	0
199	20241202	164900	78902490	12970	12970	12970	12970	0
200	20241202	164800	78902490	12970	12970	12970	12970	0
201	20241202	164700	78902490	12970	12970	12970	12970	0
202	20241202	164600	78902490	12970	12970	12970	12970	0
203	20241202	164500	78902490	12970	12970	12970	12970	0
204	20241202	164400	78902490	12970	12970	12970	12970	0
205	20241202	164300	78902490	12970	12970	12970	12970	0
206	20241202	164200	78902490	12970	12970	12970	12970	0
207	20241202	164100	78902490	12970	12970	12970	12970	0
208	20241202	164000	78902490	12970	12970	12970	12970	0
209	20241202	163900	78902490	12970	12970	12970	12970	0
210	20241202	163800	78902490	12970	12970	12970	12970	0
211	20241202	163700	78902490	12970	12970	12970	12970	0
212	20241202	163600	78902490	12970	12970	12970	12970	64
213	20241202	163500	78902490	12970	12970	12970	12970	0
214	20241202	163400	78902490	12970	12970	12970	12970	0
215	20241202	163300	78902490	12970	12970	12970	12970	0
216	20241202	163200	78902490	12970	12970	12970	12970	0
217	20241202	163100	78902490	12970	12970	12970	12970	0
218	20241202	163000	78902490	12970	12970	12970	12970	0
219	20241202	162900	78902490	12970	12970	12970	12970	0
220	20241202	162800	78902490	12970	12970	12970	12970	0
221	20241202	162700	78902490	12970	12970	12970	12970	0
222	20241202	162600	78902490	12970	12970	12970	12970	0
223	20241202	162500	78902490	12970	12970	12970	12970	0
224	20241202	162400	78902490	12970	12970	12970	12970	0
225	20241202	162300	78902490	12970	12970	12970	12970	0
226	20241202	162200	78902490	12970	12970	12970	12970	0
227	20241202	162100	78902490	12970	12970	12970	12970	0
228	20241202	162000	78902490	12970	12970	12970	12970	0
229	20241202	161900	78902490	12970	12970	12970	12970	0
230	20241202	161800	78902490	12970	12970	12970	12970	0
231	20241202	161700	78902490	12970	12970	12970	12970	0
232	20241202	161600	78902490	12970	12970	12970	12970	0
233	20241202	161500	78902490	12970	12970	12970	12970	0
234	20241202	161400	78902490	12970	12970	12970	12970	0
235	20241202	161300	78902490	12970	12970	12970	12970	0
236	20241202	161200	78902490	12970	12970	12970	12970	0
237	20241202	161100	78902490	12970	12970	12970	12970	0
238	20241202	161000	78902490	12970	12970	12970	12970	0
239	20241202	160900	78902490	12970	12970	12970	12970	0
240	20241202	160800	78902490	12970	12970	12970	12970	0
241	20241202	160700	78902490	12970	12970	12970	12970	0
242	20241202	160600	78902490	12970	12970	12970	12970	64
243	20241202	160500	78902490	12970	12970	12970	12970	0
244	20241202	160400	78902490	12970	12970	12970	12970	0
245	20241202	160300	78902490	12970	12970	12970	12970	0
246	20241202	160200	78902490	12970	12970	12970	12970	0
247	20241202	160100	78902490	12970	12970	12970	12970	0
248	20241202	160000	78902490	12970	12970	12970	12970	0
249	20241202	155900	78902490	12970	12970	12970	12970	0
250	20241202	155800	78902490	12970	12970	12970	12970	0
251	20241202	155700	78902490	12970	12970	12970	12970	0
252	20241202	155600	78902490	12970	12970	12970	12970	0
253	20241202	155500	78902490	12970	12970	12970	12970	0
254	20241202	155400	78902490	12970	12970	12970	12970	0
255	20241202	155300	78902490	12970	12970	12970	12970	0
256	20241202	155200	78902490	12970	12970	12970	12970	0
257	20241202	155100	78902490	12970	12970	12970	12970	0
258	20241202	155000	78902490	12970	12970	12970	12970	0
259	20241202	154900	78902490	12970	12970	12970	12970	0
260	20241202	154800	78902490	12970	12970	12970	12970	0
261	20241202	154700	78902490	12970	12970	12970	12970	0
262	20241202	154600	78902490	12970	12970	12970	12970	0
263	20241202	154500	78902490	12970	12970	12970	12970	0
264	20241202	154400	78902490	12970	12970	12970	12970	0
265	20241202	154300	78902490	12970	12970	12970	12970	0
266	20241202	154200	78902490	12970	12970	12970	12970	0
267	20241202	154100	78902490	12970	12970	12970	12970	0
268	20241202	154000	78902490	12970	12970	12970	12970	0
269	20241202	153900	78902490	12970	12970	12970	12970	0
270	20241202	153800	78902490	12970	12970	12970	12970	0
271	20241202	153700	78902490	12970	12970	12970	12970	0
272	20241202	153600	78902490	12970	12970	12970	12970	64
273	20241202	153500	78902490	12970	12970	12970	12970	0
274	20241202	153400	78902490	12970	12970	12970	12970	0
275	20241202	153300	78902490	12970	12970	12970	12970	0
276	20241202	153200	78902490	12970	12970	12970	12970	0
277	20241202	153100	78902490	12970	12970	12970	12970	0
278	20241202	153000	78902490	12970	12970	12970	12970	64
279	20241202	152900	78072410	12990	12990	12990	12990	0
280	20241202	152800	78072410	12990	12990	12990	12990	0
281	20241202	152700	78072410	12990	12990	12990	12990	0
282	20241202	152600	78072410	12990	12990	12990	12990	0
283	20241202	152500	78072410	12990	12990	12990	12990	0
284	20241202	152400	78072410	12990	12990	12990	12990	0
285	20241202	152300	78072410	12990	12990	12990	12990	0
286	20241202	152200	78072410	12990	12990	12990	12990	0
287	20241202	152100	78072410	12990	12990	12990	12990	0
288	20241202	152000	78072410	12990	12990	12990	12990	0
289	20241202	151900	78072410	12990	12990	12990	12990	0
290	20241202	151800	78072410	12990	12990	12990	12990	0
291	20241202	151700	78072410	12990	12990	12990	12990	0
292	20241202	151600	78072410	12990	12990	12990	12990	0
293	20241202	151500	78072410	12990	12990	12990	12990	0
294	20241202	151400	78072410	12990	12990	12990	12990	4
295	20241202	151300	78020450	12990	12990	12990	12990	20
296	20241202	151200	77760650	12990	12990	12990	12990	0
297	20241202	151100	77760650	12990	12990	12990	12990	0
298	20241202	151000	77760650	12990	12990	12990	12990	3
299	20241202	150900	77721680	12990	12990	12990	12990	0
300	20241202	150800	77721680	12990	12990	12990	12990	0
301	20241202	150700	77721680	12990	12990	12990	12990	0
302	20241202	150600	77721680	12990	12990	12990	12990	0
303	20241202	150500	77721680	12990	12990	12990	12990	0
304	20241202	150400	77721680	12990	12970	12990	12970	113
305	20241202	150300	76254070	12960	12960	12960	12960	4
306	20241202	150200	76202230	12970	12970	12970	12970	0
307	20241202	150100	76202230	12970	12970	12970	12970	0
308	20241202	150000	76202230	12970	12970	12970	12970	1
309	20241202	145900	76189260	12960	12960	12960	12960	0
310	20241202	145800	76189260	12960	12960	12960	12960	7
311	20241202	145700	76098540	12950	12950	12950	12950	0
312	20241202	145600	76098540	12950	12950	12950	12950	2
313	20241202	145500	76072640	12950	12950	12950	12950	0
314	20241202	145400	76072640	12950	12940	12950	12940	88
315	20241202	145300	74933060	12940	12940	12940	12940	0
316	20241202	145200	74933060	12940	12940	12940	12940	0
317	20241202	145100	74933060	12940	12940	12940	12940	0
318	20241202	145000	74933060	12940	12930	12940	12930	2
319	20241202	144900	74907190	12910	12910	12910	12910	0
320	20241202	144800	74907190	12910	12910	12910	12910	0
321	20241202	144700	74907190	12910	12910	12910	12910	0
322	20241202	144600	74907190	12910	12910	12910	12910	0
323	20241202	144500	74907190	12910	12910	12910	12910	0
324	20241202	144400	74907190	12910	12910	12910	12910	0
325	20241202	144300	74907190	12910	12910	12910	12910	0
326	20241202	144200	74907190	12910	12910	12910	12910	0
327	20241202	144100	74907190	12910	12910	12910	12910	0
328	20241202	144000	74907190	12910	12910	12910	12910	0
329	20241202	143900	74907190	12910	12910	12910	12910	0
330	20241202	143800	74907190	12910	12910	12910	12910	0
331	20241202	143700	74907190	12910	12910	12910	12910	0
332	20241202	143600	74907190	12910	12910	12910	12910	0
333	20241202	143500	74907190	12910	12910	12910	12910	0
334	20241202	143400	74907190	12910	12910	12910	12910	0
335	20241202	143300	74907190	12910	12910	12910	12910	0
336	20241202	143200	74907190	12910	12910	12910	12910	24
337	20241202	143100	74597350	12910	12910	12910	12910	0
338	20241202	143000	74597350	12910	12910	12910	12910	16
339	20241202	142900	74390790	12920	12920	12920	12920	91
340	20241202	142800	73215070	12930	12930	12930	12930	0
341	20241202	142700	73215070	12930	12930	12930	12930	0
342	20241202	142600	73215070	12930	12930	12930	12930	0
343	20241202	142500	73215070	12930	12930	12930	12930	48
344	20241202	142400	72594430	12940	12940	12940	12940	0
345	20241202	142300	72594430	12940	12940	12940	12940	0
346	20241202	142200	72594430	12940	12940	12940	12940	0
347	20241202	142100	72594430	12940	12940	12940	12940	0
348	20241202	142000	72594430	12940	12940	12940	12940	1
349	20241202	141900	72581490	12940	12940	12940	12940	0
350	20241202	141800	72581490	12940	12940	12940	12940	0
351	20241202	141700	72581490	12940	12940	12940	12940	0
352	20241202	141600	72581490	12940	12940	12940	12940	0
353	20241202	141500	72581490	12940	12940	12940	12940	3
354	20241202	141400	72542670	12950	12950	12950	12950	0
355	20241202	141300	72542670	12950	12950	12950	12950	0
356	20241202	141200	72542670	12950	12950	12950	12950	20
357	20241202	141100	72283670	12950	12950	12950	12950	20
358	20241202	141000	72024670	12950	12950	12950	12950	0
359	20241202	140900	72024670	12950	12950	12950	12950	0
360	20241202	140800	72024670	12950	12950	12950	12950	11
361	20241202	140700	71882220	12950	12950	12950	12950	0
362	20241202	140600	71882220	12950	12950	12950	12950	13
363	20241202	140500	71713870	12950	12950	12950	12950	0
364	20241202	140400	71713870	12950	12950	12950	12950	0
365	20241202	140300	71713870	12950	12950	12950	12950	0
366	20241202	140200	71713870	12950	12950	12950	12950	0
367	20241202	140100	71713870	12950	12950	12950	12950	0
368	20241202	140000	71713870	12950	12950	12950	12950	0
369	20241202	135900	71713870	12950	12950	12950	12950	0
370	20241202	135800	71713870	12950	12950	12950	12950	0
371	20241202	135700	71713870	12950	12950	12950	12950	0
372	20241202	135600	71713870	12950	12950	12950	12950	0
373	20241202	135500	71713870	12950	12950	12950	12950	0
374	20241202	135400	71713870	12950	12960	12960	12950	143
375	20241202	135300	69860790	12960	12960	12970	12960	19
376	20241202	135200	69614530	12960	12950	12960	12950	116
377	20241202	135100	68111280	12940	12940	12940	12940	2
378	20241202	135000	68085400	12920	12930	12930	12920	24
379	20241202	134900	67775120	12920	12920	12920	12920	0
380	20241202	134800	67775120	12920	12920	12920	12920	0
381	20241202	134700	67775120	12920	12920	12920	12920	0
382	20241202	134600	67775120	12920	12920	12920	12920	7
383	20241202	134500	67684680	12920	12920	12920	12920	0
384	20241202	134400	67684680	12920	12920	12920	12920	0
385	20241202	134300	67684680	12920	12920	12920	12920	0
386	20241202	134200	67684680	12920	12960	12960	12920	10
387	20241202	134100	67555440	12910	12910	12910	12910	0
388	20241202	134000	67555440	12910	12910	12910	12910	0
389	20241202	133900	67555440	12910	12910	12910	12910	0
390	20241202	133800	67555440	12910	12910	12910	12910	0
391	20241202	133700	67555440	12910	12910	12910	12910	687
392	20241202	133600	58686270	12910	12910	12910	12910	3
393	20241202	133500	58647540	12910	12910	12910	12910	0
394	20241202	133400	58647540	12910	12910	12910	12910	0
395	20241202	133300	58647540	12910	12910	12910	12910	0
396	20241202	133200	58647540	12910	12900	12910	12900	49
397	20241202	133100	58015420	12900	12900	12900	12900	6
398	20241202	133000	57938020	12900	12900	12900	12900	0
399	20241202	132900	57938020	12900	12900	12900	12900	0
400	20241202	132800	57938020	12900	12900	12900	12900	0
401	20241202	132700	57938020	12900	12900	12900	12900	0
402	20241202	132600	57938020	12900	12900	12900	12900	12
403	20241202	132500	57783220	12900	12900	12900	12900	202
404	20241202	132400	55177420	12900	12900	12900	12900	0
405	20241202	132300	55177420	12900	12900	12900	12900	0
406	20241202	132200	55177420	12900	12900	12900	12900	0
407	20241202	132100	55177420	12900	12900	12900	12900	0
408	20241202	132000	55177420	12900	12900	12900	12900	0
409	20241202	131900	55177420	12900	12900	12900	12900	0
410	20241202	131800	55177420	12900	12900	12900	12900	0
411	20241202	131700	55177420	12900	12900	12900	12900	0
412	20241202	131600	55177420	12900	12900	12900	12900	0
413	20241202	131500	55177420	12900	12900	12900	12900	0
414	20241202	131400	55177420	12900	12900	12900	12900	0
415	20241202	131300	55177420	12900	12900	12900	12900	0
416	20241202	131200	55177420	12900	12900	12900	12900	120
417	20241202	131100	53629420	12910	12910	12910	12910	8
418	20241202	131000	53526140	12910	12910	12910	12910	0
419	20241202	130900	53526140	12910	12910	12910	12910	5
420	20241202	130800	53461590	12910	12910	12910	12910	0
421	20241202	130700	53461590	12910	12910	12910	12910	0
422	20241202	130600	53461590	12910	12910	12910	12910	0
423	20241202	130500	53461590	12910	12910	12910	12910	0
424	20241202	130400	53461590	12910	12910	12910	12910	0
425	20241202	130300	53461590	12910	12900	12910	12900	79
426	20241202	130200	52442480	12910	12910	12910	12910	0
427	20241202	130100	52442480	12910	12910	12910	12910	0
428	20241202	130000	52442480	12910	12910	12910	12910	0
429	20241202	125900	52442480	12910	12910	12910	12910	0
430	20241202	125800	52442480	12910	12920	12920	12910	710
431	20241202	125700	43275540	12910	12910	12910	12910	0
432	20241202	125600	43275540	12910	12910	12910	12910	0
433	20241202	125500	43275540	12910	12910	12910	12910	0
434	20241202	125400	43275540	12910	12910	12910	12910	0
435	20241202	125300	43275540	12910	12910	12910	12910	0
436	20241202	125200	43275540	12910	12910	12910	12910	0
437	20241202	125100	43275540	12910	12910	12910	12910	0
438	20241202	125000	43275540	12910	12910	12910	12910	0
439	20241202	124900	43275540	12910	12910	12910	12910	0
440	20241202	124800	43275540	12910	12910	12910	12910	0
441	20241202	124700	43275540	12910	12910	12910	12910	61
442	20241202	124600	42488030	12910	12910	12910	12910	100
443	20241202	124500	41197030	12910	12910	12910	12910	0
444	20241202	124400	41197030	12910	12910	12910	12910	0
445	20241202	124300	41197030	12910	12910	12910	12910	0
446	20241202	124200	41197030	12910	12910	12910	12910	0
447	20241202	124100	41197030	12910	12910	12910	12910	0
448	20241202	124000	41197030	12910	12910	12910	12910	0
449	20241202	123900	41197030	12910	12910	12910	12910	0
450	20241202	123800	41197030	12910	12910	12910	12910	0
451	20241202	123700	41197030	12910	12910	12910	12910	143
452	20241202	123600	39350900	12920	12920	12920	12920	269
453	20241202	123500	35875420	12930	12930	12930	12930	46
454	20241202	123400	35280640	12940	12940	12940	12940	0
455	20241202	123300	35280640	12940	12940	12940	12940	0
456	20241202	123200	35280640	12940	12940	12940	12940	84
457	20241202	123100	34193680	12950	12950	12950	12950	53
458	20241202	123000	33507330	12950	12950	12950	12950	0
459	20241202	122900	33507330	12950	12950	12950	12950	0
460	20241202	122800	33507330	12950	12950	12950	12950	0
461	20241202	122700	33507330	12950	12950	12950	12950	0
462	20241202	122600	33507330	12950	12950	12950	12950	0
463	20241202	122500	33507330	12950	12950	12950	12950	0
464	20241202	122400	33507330	12950	12950	12950	12950	0
465	20241202	122300	33507330	12950	12950	12950	12950	0
466	20241202	122200	33507330	12950	12950	12950	12950	0
467	20241202	122100	33507330	12950	12950	12950	12950	0
468	20241202	122000	33507330	12950	12950	12950	12950	0
469	20241202	121900	33507330	12950	12950	12950	12950	0
470	20241202	121800	33507330	12950	12950	12950	12950	11
471	20241202	121700	33364880	12950	12950	12950	12950	32
472	20241202	121600	32950480	12950	12960	12960	12950	268
473	20241202	121500	29479690	12960	12960	12960	12960	0
474	20241202	121400	29479690	12960	12960	12960	12960	0
475	20241202	121300	29479690	12960	12950	13000	12950	262
476	20241202	121200	26086150	12940	12940	12940	12940	0
477	20241202	121100	26086150	12940	12940	12940	12940	0
478	20241202	121000	26086150	12940	12940	12940	12940	0
479	20241202	120900	26086150	12940	12940	12940	12940	0
480	20241202	120800	26086150	12940	12940	12940	12940	0
481	20241202	120700	26086150	12940	12940	12940	12940	1
482	20241202	120600	26073210	12950	12950	12950	12950	0
483	20241202	120500	26073210	12950	12950	12950	12950	0
484	20241202	120400	26073210	12950	12950	12950	12950	0
485	20241202	120300	26073210	12950	12950	12950	12950	0
486	20241202	120200	26073210	12950	12950	12950	12950	0
487	20241202	120100	26073210	12950	12950	12950	12950	0
488	20241202	120000	26073210	12950	12950	12950	12950	0
489	20241202	115900	26073210	12950	12950	12950	12950	0
490	20241202	115800	26073210	12950	12950	12950	12950	0
491	20241202	115700	26073210	12950	12950	12950	12950	10
492	20241202	115600	25943710	12950	12950	12950	12950	0
493	20241202	115500	25943710	12950	12950	12950	12950	0
494	20241202	115400	25943710	12950	12950	12950	12950	0
495	20241202	115300	25943710	12950	12950	12950	12950	0
496	20241202	115200	25943710	12950	12950	12950	12950	3
497	20241202	115100	25904860	12950	12950	12950	12950	0
498	20241202	115000	25904860	12950	12950	12950	12950	0
499	20241202	114900	25904860	12950	12950	12950	12950	10
500	20241202	114800	25775360	12940	12940	12940	12940	0
501	20241202	114700	25775360	12940	12940	12940	12940	0
502	20241202	114600	25775360	12940	12940	12940	12940	1
503	20241202	114500	25762420	12940	12940	12940	12940	1
504	20241202	114400	25749480	12930	12930	12930	12930	0
505	20241202	114300	25749480	12930	12930	12930	12930	0
506	20241202	114200	25749480	12930	12930	12930	12930	0
507	20241202	114100	25749480	12930	12930	12930	12930	0
508	20241202	114000	25749480	12930	12930	12930	12930	0
509	20241202	113900	25749480	12930	12930	12930	12930	0
510	20241202	113800	25749480	12930	12930	12930	12930	0
511	20241202	113700	25749480	12930	12930	12930	12930	17
512	20241202	113600	25529670	12930	12930	12930	12930	0
513	20241202	113500	25529670	12930	12930	12930	12930	3
514	20241202	113400	25490880	12930	12930	12930	12930	8
515	20241202	113300	25387440	12930	12930	12930	12930	0
516	20241202	113200	25387440	12930	12930	12930	12930	0
517	20241202	113100	25387440	12930	12930	12930	12930	0
518	20241202	113000	25387440	12930	12930	12930	12930	0
519	20241202	112900	25387440	12930	12930	12930	12930	0
520	20241202	112800	25387440	12930	12930	12930	12930	0
521	20241202	112700	25387440	12930	12930	12930	12930	0
522	20241202	112600	25387440	12930	12930	12930	12930	0
523	20241202	112500	25387440	12930	12930	12930	12930	0
524	20241202	112400	25387440	12930	12930	12930	12930	13
525	20241202	112300	25219350	12930	12930	12930	12930	0
526	20241202	112200	25219350	12930	12930	12930	12930	0
527	20241202	112100	25219350	12930	12930	12930	12930	0
528	20241202	112000	25219350	12930	12930	12930	12930	0
529	20241202	111900	25219350	12930	12940	12940	12930	3
530	20241202	111800	25180550	12930	12930	12930	12930	0
531	20241202	111700	25180550	12930	12930	12930	12930	0
532	20241202	111600	25180550	12930	12930	12930	12930	60
533	20241202	111500	24404750	12940	12940	12940	12940	0
534	20241202	111400	24404750	12940	12940	12940	12940	0
535	20241202	111300	24404750	12940	12940	12940	12940	0
536	20241202	111200	24404750	12940	12940	12940	12940	0
537	20241202	111100	24404750	12940	12940	12940	12940	0
538	20241202	111000	24404750	12940	12940	12940	12940	1
539	20241202	110900	24391810	12940	12940	12940	12940	0
540	20241202	110800	24391810	12940	12940	12940	12940	1
541	20241202	110700	24378870	12940	12940	12940	12940	0
542	20241202	110600	24378870	12940	12940	12940	12940	0
543	20241202	110500	24378870	12940	12940	12940	12940	0
544	20241202	110400	24378870	12940	12940	12940	12940	0
545	20241202	110300	24378870	12940	12940	12940	12940	0
546	20241202	110200	24378870	12940	12940	12940	12940	0
547	20241202	110100	24378870	12940	12940	12940	12940	0
548	20241202	110000	24378870	12940	12940	12940	12940	1
549	20241202	105900	24365930	12940	12930	12940	12930	30
550	20241202	105800	23977770	12940	12940	12940	12940	0
551	20241202	105700	23977770	12940	12940	12940	12940	0
552	20241202	105600	23977770	12940	12940	12940	12940	0
553	20241202	105500	23977770	12940	12950	12950	12940	8
554	20241202	105400	23874240	12940	12940	12940	12940	0
555	20241202	105300	23874240	12940	12940	12940	12940	0
556	20241202	105200	23874240	12940	12940	12940	12940	0
557	20241202	105100	23874240	12940	12940	12940	12940	0
558	20241202	105000	23874240	12940	12940	12940	12940	0
559	20241202	104900	23874240	12940	12940	12940	12940	0
560	20241202	104800	23874240	12940	12940	12940	12940	0
561	20241202	104700	23874240	12940	12940	12940	12940	0
562	20241202	104600	23874240	12940	12940	12940	12940	0
563	20241202	104500	23874240	12940	12940	12940	12940	0
564	20241202	104400	23874240	12940	12940	12940	12940	0
565	20241202	104300	23874240	12940	12940	12940	12940	0
566	20241202	104200	23874240	12940	12940	12940	12940	0
567	20241202	104100	23874240	12940	12940	12940	12940	0
568	20241202	104000	23874240	12940	12940	12940	12940	0
569	20241202	103900	23874240	12940	12940	12940	12940	0
570	20241202	103800	23874240	12940	12930	12940	12930	2
571	20241202	103700	23848370	12900	12900	12900	12900	0
572	20241202	103600	23848370	12900	12900	12900	12900	0
573	20241202	103500	23848370	12900	12930	12930	12900	300
574	20241202	103400	19977100	12960	12930	12960	12930	2
575	20241202	103300	19951210	12920	12920	12920	12920	0
576	20241202	103200	19951210	12920	12920	12920	12920	33
577	20241202	103100	19524850	12910	12910	12910	12910	0
578	20241202	103000	19524850	12910	12910	12910	12910	0
579	20241202	102900	19524850	12910	12910	12910	12910	0
580	20241202	102800	19524850	12910	12910	12910	12910	0
581	20241202	102700	19524850	12910	12910	12910	12910	0
582	20241202	102600	19524850	12910	12910	12910	12910	0
583	20241202	102500	19524850	12910	12940	12940	12910	217
584	20241202	102400	16723160	12980	12980	12980	12980	1
585	20241202	102300	16710180	12950	12950	12950	12950	1
586	20241202	102200	16697230	12980	12950	12980	12950	2
587	20241202	102100	16671300	13010	12950	13010	12950	5
588	20241202	102000	16606430	12950	12940	12950	12940	6
589	20241202	101900	16528750	12950	12950	12950	12950	0
590	20241202	101800	16528750	12950	12950	12950	12950	3
591	20241202	101700	16489900	12940	12940	12940	12940	0
592	20241202	101600	16489900	12940	12940	12940	12940	0
593	20241202	101500	16489900	12940	12940	12940	12940	0
594	20241202	101400	16489900	12940	12940	12940	12940	0
595	20241202	101300	16489900	12940	12940	12940	12940	0
596	20241202	101200	16489900	12940	12940	12940	12940	0
597	20241202	101100	16489900	12940	12940	12940	12940	1
598	20241202	101000	16476960	12910	12910	12910	12910	0
599	20241202	100900	16476960	12910	12910	12910	12910	76
600	20241202	100800	15495800	12910	12930	12930	12910	255
601	20241202	100700	12203360	12930	12930	12930	12930	7
602	20241202	100600	12112850	12930	12930	12930	12930	0
603	20241202	100500	12112850	12930	12930	12930	12930	6
604	20241202	100400	12035270	12930	12930	12930	12930	47
605	20241202	100300	11427560	12930	12930	12930	12930	27
606	20241202	100200	11078450	12940	12940	12940	12940	0
607	20241202	100100	11078450	12940	12940	12940	12940	0
608	20241202	100000	11078450	12940	12940	12940	12940	1
609	20241202	095900	11065510	12930	12930	12930	12930	0
610	20241202	095800	11065510	12930	12930	12930	12930	15
611	20241202	095700	10871560	12930	12930	12930	12930	24
612	20241202	095600	10561240	12930	12930	12930	12930	0
613	20241202	095500	10561240	12930	12930	12930	12930	6
614	20241202	095400	10483660	12930	12970	12970	12930	19
615	20241202	095300	10237950	12940	12950	12960	12940	3
616	20241202	095200	10199100	12960	12940	12960	12940	25
617	20241202	095100	9875340	12940	12940	12940	12940	7
618	20241202	095000	9784760	12940	12940	12940	12940	3
619	20241202	094900	9745940	12910	12910	12910	12910	0
620	20241202	094800	9745940	12910	12910	12910	12910	0
621	20241202	094700	9745940	12910	12910	12910	12910	0
622	20241202	094600	9745940	12910	12910	12910	12910	0
623	20241202	094500	9745940	12910	12920	12920	12910	13
624	20241202	094400	9578080	12910	12910	12910	12910	0
625	20241202	094300	9578080	12910	12910	12910	12910	0
626	20241202	094200	9578080	12910	12910	12910	12910	0
627	20241202	094100	9578080	12910	12910	12910	12910	0
628	20241202	094000	9578080	12910	12910	12910	12910	0
629	20241202	093900	9578080	12910	12910	12910	12910	0
630	20241202	093800	9578080	12910	12930	12930	12910	88
631	20241202	093700	8441260	12940	12940	12940	12940	1
632	20241202	093600	8428320	12940	12940	12940	12940	4
633	20241202	093500	8376560	12920	12920	12920	12920	0
634	20241202	093400	8376560	12920	12920	12920	12920	0
635	20241202	093300	8376560	12920	12920	12920	12920	0
636	20241202	093200	8376560	12920	12920	12920	12920	0
637	20241202	093100	8376560	12920	12930	12930	12920	104
638	20241202	093000	7032020	12930	12940	12950	12930	196
639	20241202	092900	4496140	12940	12940	12940	12940	0
640	20241202	092800	4496140	12940	12940	12940	12940	0
641	20241202	092700	4496140	12940	12940	12940	12940	0
642	20241202	092600	4496140	12940	12940	12940	12940	0
643	20241202	092500	4496140	12940	12940	12940	12940	0
644	20241202	092400	4496140	12940	12940	12940	12940	0
645	20241202	092300	4496140	12940	12940	12940	12940	2
646	20241202	092200	4470260	12940	12940	12940	12940	12
647	20241202	092100	4314980	12950	12950	12950	12950	1
648	20241202	092000	4302030	12950	12950	12950	12950	4
649	20241202	091900	4250230	12950	12950	12950	12950	0
650	20241202	091800	4250230	12950	12950	12950	12950	77
651	20241202	091700	3253080	12960	12960	12960	12960	3
652	20241202	091600	3214200	13000	13000	13000	13000	0
653	20241202	091500	3214200	13000	13010	13010	13000	10
654	20241202	091400	3084190	13010	13010	13010	13010	0
655	20241202	091300	3084190	13010	13010	13010	13010	0
656	20241202	091200	3084190	13010	13010	13010	13010	0
657	20241202	091100	3084190	13010	13010	13010	13010	0
658	20241202	091000	3084190	13010	13010	13010	13010	37
659	20241202	090900	2602820	12940	12940	12940	12940	0
660	20241202	090800	2602820	12940	12940	12940	12940	0
661	20241202	090700	2602820	12940	12940	12940	12940	15
662	20241202	090600	2408720	12900	12900	12900	12900	0
663	20241202	090500	2408720	12900	12900	12900	12900	0
664	20241202	090400	2408720	12900	12900	12900	12900	0
665	20241202	090300	2408720	12900	12970	12970	12900	111
666	20241202	090200	973050	13020	13020	13020	13020	20
667	20241202	090100	712650	13030	13030	13030	13030	0
668	20241202	090000	712650	13030	12950	13030	12950	55