KissMeData/187870/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203700	29662530	12330	12330	12330	12330	100
3	20241202	203600	29662530	12330	12330	12330	12330	0
4	20241202	203500	29662530	12330	12330	12330	12330	0
5	20241202	203400	29662530	12330	12330	12330	12330	0
6	20241202	203300	29662530	12330	12330	12330	12330	0
7	20241202	203200	29662530	12330	12330	12330	12330	0
8	20241202	203100	29662530	12330	12330	12330	12330	0
9	20241202	203000	29662530	12330	12330	12330	12330	0
10	20241202	202900	29662530	12330	12330	12330	12330	0
11	20241202	202800	29662530	12330	12330	12330	12330	0
12	20241202	202700	29662530	12330	12330	12330	12330	0
13	20241202	202600	29662530	12330	12330	12330	12330	0
14	20241202	202500	29662530	12330	12330	12330	12330	0
15	20241202	202400	29662530	12330	12330	12330	12330	0
16	20241202	202300	29662530	12330	12330	12330	12330	0
17	20241202	202200	29662530	12330	12330	12330	12330	0
18	20241202	202100	29662530	12330	12330	12330	12330	0
19	20241202	202000	29662530	12330	12330	12330	12330	0
20	20241202	201900	29662530	12330	12330	12330	12330	0
21	20241202	201800	29662530	12330	12330	12330	12330	0
22	20241202	201700	29662530	12330	12330	12330	12330	0
23	20241202	201600	29662530	12330	12330	12330	12330	0
24	20241202	201500	29662530	12330	12330	12330	12330	0
25	20241202	201400	29662530	12330	12330	12330	12330	0
26	20241202	201300	29662530	12330	12330	12330	12330	0
27	20241202	201200	29662530	12330	12330	12330	12330	0
28	20241202	201100	29662530	12330	12330	12330	12330	0
29	20241202	201000	29662530	12330	12330	12330	12330	0
30	20241202	200900	29662530	12330	12330	12330	12330	0
31	20241202	200800	29662530	12330	12330	12330	12330	0
32	20241202	200700	29662530	12330	12330	12330	12330	100
33	20241202	200600	29662530	12330	12330	12330	12330	0
34	20241202	200500	29662530	12330	12330	12330	12330	0
35	20241202	200400	29662530	12330	12330	12330	12330	0
36	20241202	200300	29662530	12330	12330	12330	12330	0
37	20241202	200200	29662530	12330	12330	12330	12330	0
38	20241202	200100	29662530	12330	12330	12330	12330	0
39	20241202	200000	29662530	12330	12330	12330	12330	0
40	20241202	195900	29662530	12330	12330	12330	12330	0
41	20241202	195800	29662530	12330	12330	12330	12330	0
42	20241202	195700	29662530	12330	12330	12330	12330	0
43	20241202	195600	29662530	12330	12330	12330	12330	0
44	20241202	195500	29662530	12330	12330	12330	12330	0
45	20241202	195400	29662530	12330	12330	12330	12330	0
46	20241202	195300	29662530	12330	12330	12330	12330	0
47	20241202	195200	29662530	12330	12330	12330	12330	0
48	20241202	195100	29662530	12330	12330	12330	12330	0
49	20241202	195000	29662530	12330	12330	12330	12330	0
50	20241202	194900	29662530	12330	12330	12330	12330	0
51	20241202	194800	29662530	12330	12330	12330	12330	0
52	20241202	194700	29662530	12330	12330	12330	12330	0
53	20241202	194600	29662530	12330	12330	12330	12330	0
54	20241202	194500	29662530	12330	12330	12330	12330	0
55	20241202	194400	29662530	12330	12330	12330	12330	0
56	20241202	194300	29662530	12330	12330	12330	12330	0
57	20241202	194200	29662530	12330	12330	12330	12330	0
58	20241202	194100	29662530	12330	12330	12330	12330	0
59	20241202	194000	29662530	12330	12330	12330	12330	0
60	20241202	193900	29662530	12330	12330	12330	12330	0
61	20241202	193800	29662530	12330	12330	12330	12330	0
62	20241202	193700	29662530	12330	12330	12330	12330	100
63	20241202	193600	29662530	12330	12330	12330	12330	0
64	20241202	193500	29662530	12330	12330	12330	12330	0
65	20241202	193400	29662530	12330	12330	12330	12330	0
66	20241202	193300	29662530	12330	12330	12330	12330	0
67	20241202	193200	29662530	12330	12330	12330	12330	0
68	20241202	193100	29662530	12330	12330	12330	12330	0
69	20241202	193000	29662530	12330	12330	12330	12330	0
70	20241202	192900	29662530	12330	12330	12330	12330	0
71	20241202	192800	29662530	12330	12330	12330	12330	0
72	20241202	192700	29662530	12330	12330	12330	12330	0
73	20241202	192600	29662530	12330	12330	12330	12330	0
74	20241202	192500	29662530	12330	12330	12330	12330	0
75	20241202	192400	29662530	12330	12330	12330	12330	0
76	20241202	192300	29662530	12330	12330	12330	12330	0
77	20241202	192200	29662530	12330	12330	12330	12330	0
78	20241202	192100	29662530	12330	12330	12330	12330	0
79	20241202	192000	29662530	12330	12330	12330	12330	0
80	20241202	191900	29662530	12330	12330	12330	12330	0
81	20241202	191800	29662530	12330	12330	12330	12330	0
82	20241202	191700	29662530	12330	12330	12330	12330	0
83	20241202	191600	29662530	12330	12330	12330	12330	0
84	20241202	191500	29662530	12330	12330	12330	12330	0
85	20241202	191400	29662530	12330	12330	12330	12330	0
86	20241202	191300	29662530	12330	12330	12330	12330	0
87	20241202	191200	29662530	12330	12330	12330	12330	0
88	20241202	191100	29662530	12330	12330	12330	12330	0
89	20241202	191000	29662530	12330	12330	12330	12330	0
90	20241202	190900	29662530	12330	12330	12330	12330	0
91	20241202	190800	29662530	12330	12330	12330	12330	0
92	20241202	190700	29662530	12330	12330	12330	12330	100
93	20241202	190600	29662530	12330	12330	12330	12330	0
94	20241202	190500	29662530	12330	12330	12330	12330	0
95	20241202	190400	29662530	12330	12330	12330	12330	0
96	20241202	190300	29662530	12330	12330	12330	12330	0
97	20241202	190200	29662530	12330	12330	12330	12330	0
98	20241202	190100	29662530	12330	12330	12330	12330	0
99	20241202	190000	29662530	12330	12330	12330	12330	0
100	20241202	185900	29662530	12330	12330	12330	12330	0
101	20241202	185800	29662530	12330	12330	12330	12330	0
102	20241202	185700	29662530	12330	12330	12330	12330	0
103	20241202	185600	29662530	12330	12330	12330	12330	0
104	20241202	185500	29662530	12330	12330	12330	12330	0
105	20241202	185400	29662530	12330	12330	12330	12330	0
106	20241202	185300	29662530	12330	12330	12330	12330	0
107	20241202	185200	29662530	12330	12330	12330	12330	0
108	20241202	185100	29662530	12330	12330	12330	12330	0
109	20241202	185000	29662530	12330	12330	12330	12330	0
110	20241202	184900	29662530	12330	12330	12330	12330	0
111	20241202	184800	29662530	12330	12330	12330	12330	0
112	20241202	184700	29662530	12330	12330	12330	12330	0
113	20241202	184600	29662530	12330	12330	12330	12330	0
114	20241202	184500	29662530	12330	12330	12330	12330	0
115	20241202	184400	29662530	12330	12330	12330	12330	0
116	20241202	184300	29662530	12330	12330	12330	12330	0
117	20241202	184200	29662530	12330	12330	12330	12330	0
118	20241202	184100	29662530	12330	12330	12330	12330	0
119	20241202	184000	29662530	12330	12330	12330	12330	0
120	20241202	183900	29662530	12330	12330	12330	12330	0
121	20241202	183800	29662530	12330	12330	12330	12330	0
122	20241202	183700	29662530	12330	12330	12330	12330	100
123	20241202	183600	29662530	12330	12330	12330	12330	0
124	20241202	183500	29662530	12330	12330	12330	12330	0
125	20241202	183400	29662530	12330	12330	12330	12330	0
126	20241202	183300	29662530	12330	12330	12330	12330	0
127	20241202	183200	29662530	12330	12330	12330	12330	0
128	20241202	183100	29662530	12330	12330	12330	12330	0
129	20241202	183000	29662530	12330	12330	12330	12330	0
130	20241202	182900	29662530	12330	12330	12330	12330	0
131	20241202	182800	29662530	12330	12330	12330	12330	0
132	20241202	182700	29662530	12330	12330	12330	12330	0
133	20241202	182600	29662530	12330	12330	12330	12330	0
134	20241202	182500	29662530	12330	12330	12330	12330	0
135	20241202	182400	29662530	12330	12330	12330	12330	0
136	20241202	182300	29662530	12330	12330	12330	12330	0
137	20241202	182200	29662530	12330	12330	12330	12330	0
138	20241202	182100	29662530	12330	12330	12330	12330	0
139	20241202	182000	29662530	12330	12330	12330	12330	0
140	20241202	181900	29662530	12330	12330	12330	12330	0
141	20241202	181800	29662530	12330	12330	12330	12330	0
142	20241202	181700	29662530	12330	12330	12330	12330	0
143	20241202	181600	29662530	12330	12330	12330	12330	0
144	20241202	181500	29662530	12330	12330	12330	12330	0
145	20241202	181400	29662530	12330	12330	12330	12330	0
146	20241202	181300	29662530	12330	12330	12330	12330	0
147	20241202	181200	29662530	12330	12330	12330	12330	0
148	20241202	181100	29662530	12330	12330	12330	12330	0
149	20241202	181000	29662530	12330	12330	12330	12330	0
150	20241202	180900	29662530	12330	12330	12330	12330	0
151	20241202	180800	29662530	12330	12330	12330	12330	0
152	20241202	180700	29662530	12330	12330	12330	12330	100
153	20241202	180600	29662530	12330	12330	12330	12330	0
154	20241202	180500	29662530	12330	12330	12330	12330	0
155	20241202	180400	29662530	12330	12330	12330	12330	0
156	20241202	180300	29662530	12330	12330	12330	12330	0
157	20241202	180200	29662530	12330	12330	12330	12330	0
158	20241202	180100	29662530	12330	12330	12330	12330	0
159	20241202	180000	29662530	12330	12330	12330	12330	0
160	20241202	175900	29662530	12330	12330	12330	12330	0
161	20241202	175800	29662530	12330	12330	12330	12330	0
162	20241202	175700	29662530	12330	12330	12330	12330	0
163	20241202	175600	29662530	12330	12330	12330	12330	0
164	20241202	175500	29662530	12330	12330	12330	12330	0
165	20241202	175400	29662530	12330	12330	12330	12330	0
166	20241202	175300	29662530	12330	12330	12330	12330	0
167	20241202	175200	29662530	12330	12330	12330	12330	0
168	20241202	175100	29662530	12330	12330	12330	12330	0
169	20241202	175000	29662530	12330	12330	12330	12330	0
170	20241202	174900	29662530	12330	12330	12330	12330	0
171	20241202	174800	29662530	12330	12330	12330	12330	0
172	20241202	174700	29662530	12330	12330	12330	12330	0
173	20241202	174600	29662530	12330	12330	12330	12330	0
174	20241202	174500	29662530	12330	12330	12330	12330	0
175	20241202	174400	29662530	12330	12330	12330	12330	0
176	20241202	174300	29662530	12330	12330	12330	12330	0
177	20241202	174200	29662530	12330	12330	12330	12330	0
178	20241202	174100	29662530	12330	12330	12330	12330	0
179	20241202	174000	29662530	12330	12330	12330	12330	0
180	20241202	173900	29662530	12330	12330	12330	12330	0
181	20241202	173800	29662530	12330	12330	12330	12330	0
182	20241202	173700	29662530	12330	12330	12330	12330	100
183	20241202	173600	29662530	12330	12330	12330	12330	0
184	20241202	173500	29662530	12330	12330	12330	12330	0
185	20241202	173400	29662530	12330	12330	12330	12330	0
186	20241202	173300	29662530	12330	12330	12330	12330	0
187	20241202	173200	29662530	12330	12330	12330	12330	0
188	20241202	173100	29662530	12330	12330	12330	12330	0
189	20241202	173000	29662530	12330	12330	12330	12330	0
190	20241202	172900	29662530	12330	12330	12330	12330	0
191	20241202	172800	29662530	12330	12330	12330	12330	0
192	20241202	172700	29662530	12330	12330	12330	12330	0
193	20241202	172600	29662530	12330	12330	12330	12330	0
194	20241202	172500	29662530	12330	12330	12330	12330	0
195	20241202	172400	29662530	12330	12330	12330	12330	0
196	20241202	172300	29662530	12330	12330	12330	12330	0
197	20241202	172200	29662530	12330	12330	12330	12330	0
198	20241202	172100	29662530	12330	12330	12330	12330	0
199	20241202	172000	29662530	12330	12330	12330	12330	0
200	20241202	171900	29662530	12330	12330	12330	12330	0
201	20241202	171800	29662530	12330	12330	12330	12330	0
202	20241202	171700	29662530	12330	12330	12330	12330	0
203	20241202	171600	29662530	12330	12330	12330	12330	0
204	20241202	171500	29662530	12330	12330	12330	12330	0
205	20241202	171400	29662530	12330	12330	12330	12330	0
206	20241202	171300	29662530	12330	12330	12330	12330	0
207	20241202	171200	29662530	12330	12330	12330	12330	0
208	20241202	171100	29662530	12330	12330	12330	12330	0
209	20241202	171000	29662530	12330	12330	12330	12330	0
210	20241202	170900	29662530	12330	12330	12330	12330	0
211	20241202	170800	29662530	12330	12330	12330	12330	0
212	20241202	170700	29662530	12330	12330	12330	12330	100
213	20241202	170600	29662530	12330	12330	12330	12330	0
214	20241202	170500	29662530	12330	12330	12330	12330	0
215	20241202	170400	29662530	12330	12330	12330	12330	0
216	20241202	170300	29662530	12330	12330	12330	12330	0
217	20241202	170200	29662530	12330	12330	12330	12330	0
218	20241202	170100	29662530	12330	12330	12330	12330	0
219	20241202	170000	29662530	12330	12330	12330	12330	0
220	20241202	165900	29662530	12330	12330	12330	12330	0
221	20241202	165800	29662530	12330	12330	12330	12330	0
222	20241202	165700	29662530	12330	12330	12330	12330	0
223	20241202	165600	29662530	12330	12330	12330	12330	0
224	20241202	165500	29662530	12330	12330	12330	12330	0
225	20241202	165400	29662530	12330	12330	12330	12330	0
226	20241202	165300	29662530	12330	12330	12330	12330	0
227	20241202	165200	29662530	12330	12330	12330	12330	0
228	20241202	165100	29662530	12330	12330	12330	12330	0
229	20241202	165000	29662530	12330	12330	12330	12330	0
230	20241202	164900	29662530	12330	12330	12330	12330	0
231	20241202	164800	29662530	12330	12330	12330	12330	0
232	20241202	164700	29662530	12330	12330	12330	12330	0
233	20241202	164600	29662530	12330	12330	12330	12330	0
234	20241202	164500	29662530	12330	12330	12330	12330	0
235	20241202	164400	29662530	12330	12330	12330	12330	0
236	20241202	164300	29662530	12330	12330	12330	12330	0
237	20241202	164200	29662530	12330	12330	12330	12330	0
238	20241202	164100	29662530	12330	12330	12330	12330	0
239	20241202	164000	29662530	12330	12330	12330	12330	0
240	20241202	163900	29662530	12330	12330	12330	12330	0
241	20241202	163800	29662530	12330	12330	12330	12330	0
242	20241202	163700	29662530	12330	12330	12330	12330	100
243	20241202	163600	29662530	12330	12330	12330	12330	0
244	20241202	163500	29662530	12330	12330	12330	12330	0
245	20241202	163400	29662530	12330	12330	12330	12330	0
246	20241202	163300	29662530	12330	12330	12330	12330	0
247	20241202	163200	29662530	12330	12330	12330	12330	0
248	20241202	163100	29662530	12330	12330	12330	12330	0
249	20241202	163000	29662530	12330	12330	12330	12330	0
250	20241202	162900	29662530	12330	12330	12330	12330	0
251	20241202	162800	29662530	12330	12330	12330	12330	0
252	20241202	162700	29662530	12330	12330	12330	12330	0
253	20241202	162600	29662530	12330	12330	12330	12330	0
254	20241202	162500	29662530	12330	12330	12330	12330	0
255	20241202	162400	29662530	12330	12330	12330	12330	0
256	20241202	162300	29662530	12330	12330	12330	12330	0
257	20241202	162200	29662530	12330	12330	12330	12330	0
258	20241202	162100	29662530	12330	12330	12330	12330	0
259	20241202	162000	29662530	12330	12330	12330	12330	0
260	20241202	161900	29662530	12330	12330	12330	12330	0
261	20241202	161800	29662530	12330	12330	12330	12330	0
262	20241202	161700	29662530	12330	12330	12330	12330	0
263	20241202	161600	29662530	12330	12330	12330	12330	0
264	20241202	161500	29662530	12330	12330	12330	12330	0
265	20241202	161400	29662530	12330	12330	12330	12330	0
266	20241202	161300	29662530	12330	12330	12330	12330	0
267	20241202	161200	29662530	12330	12330	12330	12330	0
268	20241202	161100	29662530	12330	12330	12330	12330	0
269	20241202	161000	29662530	12330	12330	12330	12330	0
270	20241202	160900	29662530	12330	12330	12330	12330	0
271	20241202	160800	29662530	12330	12330	12330	12330	0
272	20241202	160700	29662530	12330	12330	12330	12330	100
273	20241202	160600	29662530	12330	12330	12330	12330	0
274	20241202	160500	29662530	12330	12330	12330	12330	0
275	20241202	160400	29662530	12330	12330	12330	12330	0
276	20241202	160300	29662530	12330	12330	12330	12330	0
277	20241202	160200	29662530	12330	12330	12330	12330	0
278	20241202	160100	29662530	12330	12330	12330	12330	0
279	20241202	160000	29662530	12330	12330	12330	12330	0
280	20241202	155900	29662530	12330	12330	12330	12330	0
281	20241202	155800	29662530	12330	12330	12330	12330	0
282	20241202	155700	29662530	12330	12330	12330	12330	0
283	20241202	155600	29662530	12330	12330	12330	12330	0
284	20241202	155500	29662530	12330	12330	12330	12330	0
285	20241202	155400	29662530	12330	12330	12330	12330	0
286	20241202	155300	29662530	12330	12330	12330	12330	0
287	20241202	155200	29662530	12330	12330	12330	12330	0
288	20241202	155100	29662530	12330	12330	12330	12330	0
289	20241202	155000	29662530	12330	12330	12330	12330	0
290	20241202	154900	29662530	12330	12330	12330	12330	0
291	20241202	154800	29662530	12330	12330	12330	12330	0
292	20241202	154700	29662530	12330	12330	12330	12330	0
293	20241202	154600	29662530	12330	12330	12330	12330	0
294	20241202	154500	29662530	12330	12330	12330	12330	0
295	20241202	154400	29662530	12330	12330	12330	12330	0
296	20241202	154300	29662530	12330	12330	12330	12330	0
297	20241202	154200	29662530	12330	12330	12330	12330	0
298	20241202	154100	29662530	12330	12330	12330	12330	0
299	20241202	154000	29662530	12330	12330	12330	12330	0
300	20241202	153900	29662530	12330	12330	12330	12330	0
301	20241202	153800	29662530	12330	12330	12330	12330	0
302	20241202	153700	29662530	12330	12330	12330	12330	100
303	20241202	153600	29662530	12330	12330	12330	12330	0
304	20241202	153500	29662530	12330	12330	12330	12330	0
305	20241202	153400	29662530	12330	12330	12330	12330	0
306	20241202	153300	29662530	12330	12330	12330	12330	0
307	20241202	153200	29662530	12330	12330	12330	12330	0
308	20241202	153100	29662530	12330	12330	12330	12330	0
309	20241202	153000	29662530	12330	12330	12330	12330	100
310	20241202	152900	28429530	12250	12250	12250	12250	0
311	20241202	152800	28429530	12250	12250	12250	12250	0
312	20241202	152700	28429530	12250	12250	12250	12250	0
313	20241202	152600	28429530	12250	12250	12250	12250	0
314	20241202	152500	28429530	12250	12250	12250	12250	0
315	20241202	152400	28429530	12250	12250	12250	12250	0
316	20241202	152300	28429530	12250	12250	12250	12250	0
317	20241202	152200	28429530	12250	12250	12250	12250	0
318	20241202	152100	28429530	12250	12250	12250	12250	0
319	20241202	152000	28429530	12250	12250	12250	12250	0
320	20241202	151900	28429530	12250	12250	12250	12250	0
321	20241202	151800	28429530	12250	12250	12250	12250	0
322	20241202	151700	28429530	12250	12250	12250	12250	0
323	20241202	151600	28429530	12250	12250	12250	12250	0
324	20241202	151500	28429530	12250	12250	12250	12250	0
325	20241202	151400	28429530	12250	12250	12250	12250	50
326	20241202	151300	27817030	12330	12330	12330	12330	0
327	20241202	151200	27817030	12330	12330	12330	12330	0
328	20241202	151100	27817030	12330	12270	12330	12270	50
329	20241202	151000	27202390	12270	12260	12270	12260	209
330	20241202	150900	24638860	12250	12250	12250	12250	0
331	20241202	150800	24638860	12250	12250	12250	12250	8
332	20241202	150700	24540860	12250	12260	12260	12250	9
333	20241202	150600	24430570	12270	12270	12270	12270	0
334	20241202	150500	24430570	12270	12270	12270	12270	0
335	20241202	150400	24430570	12270	12270	12270	12270	0
336	20241202	150300	24430570	12270	12270	12270	12270	0
337	20241202	150200	24430570	12270	12270	12270	12270	0
338	20241202	150100	24430570	12270	12270	12270	12270	2
339	20241202	150000	24406030	12260	12260	12260	12260	0
340	20241202	145900	24406030	12260	12260	12260	12260	0
341	20241202	145800	24406030	12260	12260	12260	12260	0
342	20241202	145700	24406030	12260	12260	12260	12260	0
343	20241202	145600	24406030	12260	12260	12260	12260	0
344	20241202	145500	24406030	12260	12270	12270	12260	8
345	20241202	145400	24307930	12280	12280	12280	12280	0
346	20241202	145300	24307930	12280	12280	12280	12280	0
347	20241202	145200	24307930	12280	12280	12280	12280	2
348	20241202	145100	24283370	12330	12330	12330	12330	0
349	20241202	145000	24283370	12330	12330	12330	12330	0
350	20241202	144900	24283370	12330	12330	12330	12330	0
351	20241202	144800	24283370	12330	12330	12330	12330	0
352	20241202	144700	24283370	12330	12330	12330	12330	0
353	20241202	144600	24283370	12330	12330	12330	12330	0
354	20241202	144500	24283370	12330	12330	12330	12330	0
355	20241202	144400	24283370	12330	12330	12330	12330	0
356	20241202	144300	24283370	12330	12330	12330	12330	0
357	20241202	144200	24283370	12330	12330	12330	12330	0
358	20241202	144100	24283370	12330	12330	12330	12330	0
359	20241202	144000	24283370	12330	12330	12330	12330	0
360	20241202	143900	24283370	12330	12330	12330	12330	0
361	20241202	143800	24283370	12330	12330	12330	12330	0
362	20241202	143700	24283370	12330	12330	12330	12330	0
363	20241202	143600	24283370	12330	12330	12330	12330	20
364	20241202	143500	24036770	12290	12290	12290	12290	0
365	20241202	143400	24036770	12290	12290	12290	12290	0
366	20241202	143300	24036770	12290	12290	12290	12290	0
367	20241202	143200	24036770	12290	12290	12290	12290	0
368	20241202	143100	24036770	12290	12290	12290	12290	2
369	20241202	143000	24012190	12290	12290	12290	12290	111
370	20241202	142900	22648000	12290	12290	12290	12290	0
371	20241202	142800	22648000	12290	12290	12290	12290	0
372	20241202	142700	22648000	12290	12290	12290	12290	0
373	20241202	142600	22648000	12290	12290	12290	12290	0
374	20241202	142500	22648000	12290	12300	12300	12290	56
375	20241202	142400	21959260	12290	12290	12290	12290	0
376	20241202	142300	21959260	12290	12290	12290	12290	0
377	20241202	142200	21959260	12290	12310	12310	12290	229
378	20241202	142100	19142530	12320	12330	12330	12320	167
379	20241202	142000	17084080	12340	12340	12340	12340	0
380	20241202	141900	17084080	12340	12340	12340	12340	0
381	20241202	141800	17084080	12340	12340	12340	12340	0
382	20241202	141700	17084080	12340	12340	12340	12340	0
383	20241202	141600	17084080	12340	12340	12340	12340	11
384	20241202	141500	16948340	12350	12350	12350	12350	0
385	20241202	141400	16948340	12350	12350	12350	12350	0
386	20241202	141300	16948340	12350	12350	12350	12350	0
387	20241202	141200	16948340	12350	12350	12350	12350	0
388	20241202	141100	16948340	12350	12350	12350	12350	0
389	20241202	141000	16948340	12350	12350	12350	12350	0
390	20241202	140900	16948340	12350	12350	12350	12350	0
391	20241202	140800	16948340	12350	12350	12350	12350	0
392	20241202	140700	16948340	12350	12350	12350	12350	8
393	20241202	140600	16849540	12350	12350	12350	12350	0
394	20241202	140500	16849540	12350	12350	12350	12350	0
395	20241202	140400	16849540	12350	12350	12350	12350	0
396	20241202	140300	16849540	12350	12350	12350	12350	0
397	20241202	140200	16849540	12350	12350	12350	12350	36
398	20241202	140100	16404940	12350	12350	12350	12350	2
399	20241202	140000	16380240	12350	12350	12350	12350	1
400	20241202	135900	16367890	12350	12350	12350	12350	0
401	20241202	135800	16367890	12350	12350	12350	12350	12
402	20241202	135700	16219690	12370	12370	12370	12370	0
403	20241202	135600	16219690	12370	12370	12370	12370	0
404	20241202	135500	16219690	12370	12370	12370	12370	0
405	20241202	135400	16219690	12370	12370	12370	12370	0
406	20241202	135300	16219690	12370	12370	12370	12370	0
407	20241202	135200	16219690	12370	12370	12370	12370	0
408	20241202	135100	16219690	12370	12370	12370	12370	0
409	20241202	135000	16219690	12370	12370	12370	12370	0
410	20241202	134900	16219690	12370	12370	12370	12370	0
411	20241202	134800	16219690	12370	12370	12370	12370	0
412	20241202	134700	16219690	12370	12370	12370	12370	0
413	20241202	134600	16219690	12370	12370	12370	12370	0
414	20241202	134500	16219690	12370	12370	12370	12370	0
415	20241202	134400	16219690	12370	12370	12370	12370	0
416	20241202	134300	16219690	12370	12370	12370	12370	0
417	20241202	134200	16219690	12370	12370	12370	12370	116
418	20241202	134100	14784770	12370	12370	12370	12370	0
419	20241202	134000	14784770	12370	12370	12370	12370	0
420	20241202	133900	14784770	12370	12370	12370	12370	0
421	20241202	133800	14784770	12370	12370	12370	12370	0
422	20241202	133700	14784770	12370	12380	12380	12370	400
423	20241202	133600	9835950	12370	12370	12370	12370	0
424	20241202	133500	9835950	12370	12370	12370	12370	0
425	20241202	133400	9835950	12370	12400	12400	12370	50
426	20241202	133300	9216480	12440	12440	12440	12440	0
427	20241202	133200	9216480	12440	12440	12440	12440	0
428	20241202	133100	9216480	12440	12440	12440	12440	0
429	20241202	133000	9216480	12440	12440	12440	12440	0
430	20241202	132900	9216480	12440	12440	12440	12440	0
431	20241202	132800	9216480	12440	12440	12440	12440	0
432	20241202	132700	9216480	12440	12440	12440	12440	0
433	20241202	132600	9216480	12440	12440	12440	12440	0
434	20241202	132500	9216480	12440	12440	12440	12440	0
435	20241202	132400	9216480	12440	12440	12440	12440	0
436	20241202	132300	9216480	12440	12440	12440	12440	0
437	20241202	132200	9216480	12440	12440	12440	12440	0
438	20241202	132100	9216480	12440	12440	12440	12440	0
439	20241202	132000	9216480	12440	12440	12440	12440	0
440	20241202	131900	9216480	12440	12440	12440	12440	0
441	20241202	131800	9216480	12440	12440	12440	12440	0
442	20241202	131700	9216480	12440	12440	12440	12440	0
443	20241202	131600	9216480	12440	12440	12440	12440	0
444	20241202	131500	9216480	12440	12440	12440	12440	0
445	20241202	131400	9216480	12440	12440	12440	12440	0
446	20241202	131300	9216480	12440	12440	12440	12440	0
447	20241202	131200	9216480	12440	12440	12440	12440	0
448	20241202	131100	9216480	12440	12440	12440	12440	0
449	20241202	131000	9216480	12440	12440	12440	12440	0
450	20241202	130900	9216480	12440	12440	12440	12440	0
451	20241202	130800	9216480	12440	12440	12440	12440	0
452	20241202	130700	9216480	12440	12440	12440	12440	0
453	20241202	130600	9216480	12440	12440	12440	12440	0
454	20241202	130500	9216480	12440	12440	12440	12440	0
455	20241202	130400	9216480	12440	12440	12440	12440	0
456	20241202	130300	9216480	12440	12440	12440	12440	0
457	20241202	130200	9216480	12440	12440	12440	12440	0
458	20241202	130100	9216480	12440	12440	12440	12440	0
459	20241202	130000	9216480	12440	12440	12440	12440	0
460	20241202	125900	9216480	12440	12440	12440	12440	0
461	20241202	125800	9216480	12440	12440	12440	12440	0
462	20241202	125700	9216480	12440	12440	12440	12440	0
463	20241202	125600	9216480	12440	12440	12440	12440	13
464	20241202	125500	9054760	12440	12440	12440	12440	0
465	20241202	125400	9054760	12440	12440	12440	12440	0
466	20241202	125300	9054760	12440	12440	12440	12440	0
467	20241202	125200	9054760	12440	12440	12440	12440	0
468	20241202	125100	9054760	12440	12440	12440	12440	0
469	20241202	125000	9054760	12440	12440	12440	12440	0
470	20241202	124900	9054760	12440	12440	12440	12440	0
471	20241202	124800	9054760	12440	12440	12440	12440	0
472	20241202	124700	9054760	12440	12440	12440	12440	0
473	20241202	124600	9054760	12440	12440	12440	12440	0
474	20241202	124500	9054760	12440	12440	12440	12440	0
475	20241202	124400	9054760	12440	12440	12440	12440	0
476	20241202	124300	9054760	12440	12440	12440	12440	0
477	20241202	124200	9054760	12440	12440	12440	12440	0
478	20241202	124100	9054760	12440	12440	12440	12440	0
479	20241202	124000	9054760	12440	12410	12440	12410	5
480	20241202	123900	8992620	12410	12410	12410	12410	0
481	20241202	123800	8992620	12410	12410	12410	12410	0
482	20241202	123700	8992620	12410	12410	12410	12410	0
483	20241202	123600	8992620	12410	12410	12410	12410	0
484	20241202	123500	8992620	12410	12410	12410	12410	0
485	20241202	123400	8992620	12410	12440	12440	12410	4
486	20241202	123300	8942890	12440	12440	12440	12440	0
487	20241202	123200	8942890	12440	12440	12440	12440	0
488	20241202	123100	8942890	12440	12440	12440	12440	0
489	20241202	123000	8942890	12440	12450	12450	12440	25
490	20241202	122900	8631850	12440	12440	12440	12440	0
491	20241202	122800	8631850	12440	12440	12440	12440	0
492	20241202	122700	8631850	12440	12440	12440	12440	0
493	20241202	122600	8631850	12440	12440	12440	12440	0
494	20241202	122500	8631850	12440	12440	12440	12440	0
495	20241202	122400	8631850	12440	12440	12440	12440	0
496	20241202	122300	8631850	12440	12440	12440	12440	0
497	20241202	122200	8631850	12440	12440	12440	12440	0
498	20241202	122100	8631850	12440	12440	12440	12440	0
499	20241202	122000	8631850	12440	12440	12440	12440	0
500	20241202	121900	8631850	12440	12500	12500	12440	2
501	20241202	121800	8606910	12560	12560	12560	12560	0
502	20241202	121700	8606910	12560	12560	12560	12560	0
503	20241202	121600	8606910	12560	12560	12560	12560	0
504	20241202	121500	8606910	12560	12560	12560	12560	0
505	20241202	121400	8606910	12560	12560	12560	12560	0
506	20241202	121300	8606910	12560	12560	12560	12560	0
507	20241202	121200	8606910	12560	12560	12560	12560	0
508	20241202	121100	8606910	12560	12560	12560	12560	0
509	20241202	121000	8606910	12560	12560	12560	12560	0
510	20241202	120900	8606910	12560	12560	12560	12560	0
511	20241202	120800	8606910	12560	12560	12560	12560	0
512	20241202	120700	8606910	12560	12560	12560	12560	0
513	20241202	120600	8606910	12560	12560	12560	12560	0
514	20241202	120500	8606910	12560	12560	12560	12560	0
515	20241202	120400	8606910	12560	12560	12560	12560	0
516	20241202	120300	8606910	12560	12560	12560	12560	0
517	20241202	120200	8606910	12560	12560	12560	12560	0
518	20241202	120100	8606910	12560	12560	12560	12560	0
519	20241202	120000	8606910	12560	12560	12560	12560	0
520	20241202	115900	8606910	12560	12560	12560	12560	0
521	20241202	115800	8606910	12560	12560	12560	12560	0
522	20241202	115700	8606910	12560	12560	12560	12560	0
523	20241202	115600	8606910	12560	12560	12560	12560	0
524	20241202	115500	8606910	12560	12560	12560	12560	0
525	20241202	115400	8606910	12560	12560	12560	12560	0
526	20241202	115300	8606910	12560	12560	12560	12560	0
527	20241202	115200	8606910	12560	12560	12560	12560	0
528	20241202	115100	8606910	12560	12560	12560	12560	1
529	20241202	115000	8594350	12560	12560	12560	12560	0
530	20241202	114900	8594350	12560	12560	12560	12560	0
531	20241202	114800	8594350	12560	12560	12560	12560	1
532	20241202	114700	8581790	12560	12560	12560	12560	0
533	20241202	114600	8581790	12560	12560	12560	12560	0
534	20241202	114500	8581790	12560	12560	12560	12560	0
535	20241202	114400	8581790	12560	12560	12560	12560	0
536	20241202	114300	8581790	12560	12560	12560	12560	1
537	20241202	114200	8569230	12560	12560	12560	12560	0
538	20241202	114100	8569230	12560	12560	12560	12560	1
539	20241202	114000	8556670	12550	12550	12550	12550	3
540	20241202	113900	8519020	12550	12550	12550	12550	1
541	20241202	113800	8506470	12540	12540	12540	12540	1
542	20241202	113700	8493930	12540	12540	12540	12540	0
543	20241202	113600	8493930	12540	12540	12540	12540	0
544	20241202	113500	8493930	12540	12540	12540	12540	1
545	20241202	113400	8481390	12540	12540	12540	12540	0
546	20241202	113300	8481390	12540	12540	12540	12540	0
547	20241202	113200	8481390	12540	12540	12540	12540	0
548	20241202	113100	8481390	12540	12540	12540	12540	0
549	20241202	113000	8481390	12540	12540	12540	12540	0
550	20241202	112900	8481390	12540	12540	12540	12540	1
551	20241202	112800	8468850	12440	12440	12440	12440	0
552	20241202	112700	8468850	12440	12440	12440	12440	0
553	20241202	112600	8468850	12440	12440	12440	12440	0
554	20241202	112500	8468850	12440	12440	12440	12440	0
555	20241202	112400	8468850	12440	12440	12440	12440	0
556	20241202	112300	8468850	12440	12440	12440	12440	0
557	20241202	112200	8468850	12440	12440	12440	12440	0
558	20241202	112100	8468850	12440	12440	12440	12440	0
559	20241202	112000	8468850	12440	12440	12440	12440	2
560	20241202	111900	8443970	12550	12550	12550	12550	0
561	20241202	111800	8443970	12550	12550	12550	12550	0
562	20241202	111700	8443970	12550	12540	12550	12540	2
563	20241202	111600	8418880	12540	12540	12540	12540	1
564	20241202	111500	8406340	12500	12500	12500	12500	0
565	20241202	111400	8406340	12500	12500	12500	12500	0
566	20241202	111300	8406340	12500	12500	12500	12500	0
567	20241202	111200	8406340	12500	12500	12500	12500	54
568	20241202	111100	7731340	12500	12500	12500	12500	0
569	20241202	111000	7731340	12500	12500	12500	12500	23
570	20241202	110900	7443840	12490	12490	12490	12490	1
571	20241202	110800	7431350	12490	12490	12490	12490	0
572	20241202	110700	7431350	12490	12490	12490	12490	1
573	20241202	110600	7418860	12500	12500	12500	12500	0
574	20241202	110500	7418860	12500	12500	12500	12500	0
575	20241202	110400	7418860	12500	12500	12500	12500	0
576	20241202	110300	7418860	12500	12500	12500	12500	0
577	20241202	110200	7418860	12500	12500	12500	12500	0
578	20241202	110100	7418860	12500	12500	12500	12500	0
579	20241202	110000	7418860	12500	12500	12500	12500	0
580	20241202	105900	7418860	12500	12500	12500	12500	0
581	20241202	105800	7418860	12500	12500	12500	12500	0
582	20241202	105700	7418860	12500	12460	12500	12350	134
583	20241202	105600	5748090	12420	12420	12420	12420	14
584	20241202	105500	5574210	12420	12420	12420	12420	0
585	20241202	105400	5574210	12420	12420	12420	12420	0
586	20241202	105300	5574210	12420	12420	12420	12420	0
587	20241202	105200	5574210	12420	12420	12420	12420	0
588	20241202	105100	5574210	12420	12420	12420	12420	0
589	20241202	105000	5574210	12420	12420	12420	12420	0
590	20241202	104900	5574210	12420	12420	12420	12420	0
591	20241202	104800	5574210	12420	12330	12420	12330	2
592	20241202	104700	5549460	12420	12420	12420	12420	0
593	20241202	104600	5549460	12420	12420	12420	12420	0
594	20241202	104500	5549460	12420	12420	12420	12420	0
595	20241202	104400	5549460	12420	12420	12420	12420	0
596	20241202	104300	5549460	12420	12420	12420	12420	0
597	20241202	104200	5549460	12420	12420	12420	12420	0
598	20241202	104100	5549460	12420	12420	12420	12420	0
599	20241202	104000	5549460	12420	12420	12420	12420	0
600	20241202	103900	5549460	12420	12420	12420	12420	0
601	20241202	103800	5549460	12420	12420	12420	12420	0
602	20241202	103700	5549460	12420	12420	12420	12420	0
603	20241202	103600	5549460	12420	12420	12420	12330	5
604	20241202	103500	5487610	12460	12460	12460	12460	0
605	20241202	103400	5487610	12460	12460	12460	12460	0
606	20241202	103300	5487610	12460	12460	12460	12460	0
607	20241202	103200	5487610	12460	12460	12460	12460	0
608	20241202	103100	5487610	12460	12460	12460	12460	0
609	20241202	103000	5487610	12460	12460	12460	12460	0
610	20241202	102900	5487610	12460	12460	12460	12460	0
611	20241202	102800	5487610	12460	12460	12460	12460	0
612	20241202	102700	5487610	12460	12460	12460	12460	0
613	20241202	102600	5487610	12460	12460	12460	12460	0
614	20241202	102500	5487610	12460	12460	12460	12460	0
615	20241202	102400	5487610	12460	12460	12460	12460	0
616	20241202	102300	5487610	12460	12460	12460	12460	0
617	20241202	102200	5487610	12460	12460	12460	12460	0
618	20241202	102100	5487610	12460	12460	12460	12460	0
619	20241202	102000	5487610	12460	12460	12460	12460	0
620	20241202	101900	5487610	12460	12460	12460	12460	0
621	20241202	101800	5487610	12460	12460	12460	12460	0
622	20241202	101700	5487610	12460	12460	12460	12460	0
623	20241202	101600	5487610	12460	12460	12460	12460	0
624	20241202	101500	5487610	12460	12460	12460	12460	0
625	20241202	101400	5487610	12460	12460	12460	12460	0
626	20241202	101300	5487610	12460	12460	12460	12460	0
627	20241202	101200	5487610	12460	12460	12460	12460	0
628	20241202	101100	5487610	12460	12460	12460	12460	0
629	20241202	101000	5487610	12460	12460	12460	12460	0
630	20241202	100900	5487610	12460	12460	12460	12460	0
631	20241202	100800	5487610	12460	12460	12460	12460	0
632	20241202	100700	5487610	12460	12350	12460	12330	20
633	20241202	100600	5240520	12330	12330	12330	12330	0
634	20241202	100500	5240520	12330	12350	12350	12330	4
635	20241202	100400	5191140	12340	12340	12340	12340	0
636	20241202	100300	5191140	12340	12400	12400	12340	84
637	20241202	100200	4151300	12470	12470	12470	12470	0
638	20241202	100100	4151300	12470	12470	12470	12470	0
639	20241202	100000	4151300	12470	12470	12470	12470	0
640	20241202	095900	4151300	12470	12470	12470	12470	0
641	20241202	095800	4151300	12470	12470	12470	12470	0
642	20241202	095700	4151300	12470	12470	12470	12470	0
643	20241202	095600	4151300	12470	12470	12470	12470	0
644	20241202	095500	4151300	12470	12470	12470	12470	0
645	20241202	095400	4151300	12470	12470	12470	12470	10
646	20241202	095300	4026600	12470	12470	12470	12470	0
647	20241202	095200	4026600	12470	12470	12470	12470	0
648	20241202	095100	4026600	12470	12470	12470	12470	0
649	20241202	095000	4026600	12470	12470	12470	12470	5
650	20241202	094900	3964250	12400	12400	12400	12400	0
651	20241202	094800	3964250	12400	12400	12400	12400	0
652	20241202	094700	3964250	12400	12400	12400	12400	0
653	20241202	094600	3964250	12400	12410	12410	12400	24
654	20241202	094500	3666450	12410	12410	12410	12410	0
655	20241202	094400	3666450	12410	12420	12420	12410	101
656	20241202	094300	2412040	12420	12420	12420	12420	0
657	20241202	094200	2412040	12420	12420	12420	12420	6
658	20241202	094100	2337520	12420	12420	12420	12420	24
659	20241202	094000	2039440	12420	12420	12420	12420	0
660	20241202	093900	2039440	12420	12420	12420	12420	0
661	20241202	093800	2039440	12420	12420	12420	12420	2
662	20241202	093700	2014600	12470	12470	12470	12470	0
663	20241202	093600	2014600	12470	12470	12470	12470	0
664	20241202	093500	2014600	12470	12470	12470	12470	0
665	20241202	093400	2014600	12470	12470	12470	12470	0
666	20241202	093300	2014600	12470	12470	12470	12470	65
667	20241202	093200	1204050	12470	12470	12470	12470	5
668	20241202	093100	1141700	12570	12570	12570	12570	0
669	20241202	093000	1141700	12570	12570	12570	12570	0
670	20241202	092900	1141700	12570	12570	12570	12570	0
671	20241202	092800	1141700	12570	12570	12570	12570	0
672	20241202	092700	1141700	12570	12570	12570	12570	0
673	20241202	092600	1141700	12570	12570	12570	12570	0
674	20241202	092500	1141700	12570	12570	12570	12570	0
675	20241202	092400	1141700	12570	12570	12570	12570	0
676	20241202	092300	1141700	12570	12570	12570	12570	0
677	20241202	092200	1141700	12570	12570	12570	12570	0
678	20241202	092100	1141700	12570	12570	12570	12570	0
679	20241202	092000	1141700	12570	12570	12570	12570	0
680	20241202	091900	1141700	12570	12570	12570	12570	0
681	20241202	091800	1141700	12570	12570	12570	12570	0
682	20241202	091700	1141700	12570	12570	12570	12570	0
683	20241202	091600	1141700	12570	12570	12570	12570	0
684	20241202	091500	1141700	12570	12570	12570	12570	0
685	20241202	091400	1141700	12570	12570	12570	12570	0
686	20241202	091300	1141700	12570	12570	12570	12570	0
687	20241202	091200	1141700	12570	12570	12570	12570	0
688	20241202	091100	1141700	12570	12570	12570	12570	36
689	20241202	091000	689180	12580	12580	12580	12580	0
690	20241202	090900	689180	12580	12580	12580	12580	0
691	20241202	090800	689180	12580	12580	12580	12580	0
692	20241202	090700	689180	12580	12580	12580	12580	0
693	20241202	090600	689180	12580	12570	12580	12570	23
694	20241202	090500	399990	12570	12570	12570	12570	0
695	20241202	090400	399990	12570	12570	12570	12570	0
696	20241202	090300	399990	12570	12570	12570	12570	5
697	20241202	090200	337140	12470	12510	12510	12470	24
698	20241202	090100	37200	12400	12400	12400	12400	0
699	20241202	090000	37200	12400	12400	12400	12400	3