KissMeData/196300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203900	519535770	13270	13270	13270	13270	305
3	20241204	203800	519535770	13270	13270	13270	13270	0
4	20241204	203700	519535770	13270	13270	13270	13270	0
5	20241204	203600	519535770	13270	13270	13270	13270	0
6	20241204	203500	519535770	13270	13270	13270	13270	0
7	20241204	203400	519535770	13270	13270	13270	13270	0
8	20241204	203300	519535770	13270	13270	13270	13270	0
9	20241204	203200	519535770	13270	13270	13270	13270	0
10	20241204	203100	519535770	13270	13270	13270	13270	0
11	20241204	203000	519535770	13270	13270	13270	13270	0
12	20241204	202900	519535770	13270	13270	13270	13270	0
13	20241204	202800	519535770	13270	13270	13270	13270	0
14	20241204	202700	519535770	13270	13270	13270	13270	0
15	20241204	202600	519535770	13270	13270	13270	13270	0
16	20241204	202500	519535770	13270	13270	13270	13270	0
17	20241204	202400	519535770	13270	13270	13270	13270	0
18	20241204	202300	519535770	13270	13270	13270	13270	0
19	20241204	202200	519535770	13270	13270	13270	13270	0
20	20241204	202100	519535770	13270	13270	13270	13270	0
21	20241204	202000	519535770	13270	13270	13270	13270	0
22	20241204	201900	519535770	13270	13270	13270	13270	0
23	20241204	201800	519535770	13270	13270	13270	13270	0
24	20241204	201700	519535770	13270	13270	13270	13270	0
25	20241204	201600	519535770	13270	13270	13270	13270	0
26	20241204	201500	519535770	13270	13270	13270	13270	0
27	20241204	201400	519535770	13270	13270	13270	13270	0
28	20241204	201300	519535770	13270	13270	13270	13270	0
29	20241204	201200	519535770	13270	13270	13270	13270	0
30	20241204	201100	519535770	13270	13270	13270	13270	0
31	20241204	201000	519535770	13270	13270	13270	13270	0
32	20241204	200900	519535770	13270	13270	13270	13270	305
33	20241204	200800	519535770	13270	13270	13270	13270	0
34	20241204	200700	519535770	13270	13270	13270	13270	0
35	20241204	200600	519535770	13270	13270	13270	13270	0
36	20241204	200500	519535770	13270	13270	13270	13270	0
37	20241204	200400	519535770	13270	13270	13270	13270	0
38	20241204	200300	519535770	13270	13270	13270	13270	0
39	20241204	200200	519535770	13270	13270	13270	13270	0
40	20241204	200100	519535770	13270	13270	13270	13270	0
41	20241204	200000	519535770	13270	13270	13270	13270	0
42	20241204	195900	519535770	13270	13270	13270	13270	0
43	20241204	195800	519535770	13270	13270	13270	13270	0
44	20241204	195700	519535770	13270	13270	13270	13270	0
45	20241204	195600	519535770	13270	13270	13270	13270	0
46	20241204	195500	519535770	13270	13270	13270	13270	0
47	20241204	195400	519535770	13270	13270	13270	13270	0
48	20241204	195300	519535770	13270	13270	13270	13270	0
49	20241204	195200	519535770	13270	13270	13270	13270	0
50	20241204	195100	519535770	13270	13270	13270	13270	0
51	20241204	195000	519535770	13270	13270	13270	13270	0
52	20241204	194900	519535770	13270	13270	13270	13270	0
53	20241204	194800	519535770	13270	13270	13270	13270	0
54	20241204	194700	519535770	13270	13270	13270	13270	0
55	20241204	194600	519535770	13270	13270	13270	13270	0
56	20241204	194500	519535770	13270	13270	13270	13270	0
57	20241204	194400	519535770	13270	13270	13270	13270	0
58	20241204	194300	519535770	13270	13270	13270	13270	0
59	20241204	194200	519535770	13270	13270	13270	13270	0
60	20241204	194100	519535770	13270	13270	13270	13270	0
61	20241204	194000	519535770	13270	13270	13270	13270	0
62	20241204	193900	519535770	13270	13270	13270	13270	305
63	20241204	193800	519535770	13270	13270	13270	13270	0
64	20241204	193700	519535770	13270	13270	13270	13270	0
65	20241204	193600	519535770	13270	13270	13270	13270	0
66	20241204	193500	519535770	13270	13270	13270	13270	0
67	20241204	193400	519535770	13270	13270	13270	13270	0
68	20241204	193300	519535770	13270	13270	13270	13270	0
69	20241204	193200	519535770	13270	13270	13270	13270	0
70	20241204	193100	519535770	13270	13270	13270	13270	0
71	20241204	193000	519535770	13270	13270	13270	13270	0
72	20241204	192900	519535770	13270	13270	13270	13270	0
73	20241204	192800	519535770	13270	13270	13270	13270	0
74	20241204	192700	519535770	13270	13270	13270	13270	0
75	20241204	192600	519535770	13270	13270	13270	13270	0
76	20241204	192500	519535770	13270	13270	13270	13270	0
77	20241204	192400	519535770	13270	13270	13270	13270	0
78	20241204	192300	519535770	13270	13270	13270	13270	0
79	20241204	192200	519535770	13270	13270	13270	13270	0
80	20241204	192100	519535770	13270	13270	13270	13270	0
81	20241204	192000	519535770	13270	13270	13270	13270	0
82	20241204	191900	519535770	13270	13270	13270	13270	0
83	20241204	191800	519535770	13270	13270	13270	13270	0
84	20241204	191700	519535770	13270	13270	13270	13270	0
85	20241204	191600	519535770	13270	13270	13270	13270	0
86	20241204	191500	519535770	13270	13270	13270	13270	0
87	20241204	191400	519535770	13270	13270	13270	13270	0
88	20241204	191300	519535770	13270	13270	13270	13270	0
89	20241204	191200	519535770	13270	13270	13270	13270	0
90	20241204	191100	519535770	13270	13270	13270	13270	0
91	20241204	191000	519535770	13270	13270	13270	13270	0
92	20241204	190900	519535770	13270	13270	13270	13270	305
93	20241204	190800	519535770	13270	13270	13270	13270	0
94	20241204	190700	519535770	13270	13270	13270	13270	0
95	20241204	190600	519535770	13270	13270	13270	13270	0
96	20241204	190500	519535770	13270	13270	13270	13270	0
97	20241204	190400	519535770	13270	13270	13270	13270	0
98	20241204	190300	519535770	13270	13270	13270	13270	0
99	20241204	190200	519535770	13270	13270	13270	13270	0
100	20241204	190100	519535770	13270	13270	13270	13270	0
101	20241204	190000	519535770	13270	13270	13270	13270	0
102	20241204	185900	519535770	13270	13270	13270	13270	0
103	20241204	185800	519535770	13270	13270	13270	13270	0
104	20241204	185700	519535770	13270	13270	13270	13270	0
105	20241204	185600	519535770	13270	13270	13270	13270	0
106	20241204	185500	519535770	13270	13270	13270	13270	0
107	20241204	185400	519535770	13270	13270	13270	13270	0
108	20241204	185300	519535770	13270	13270	13270	13270	0
109	20241204	185200	519535770	13270	13270	13270	13270	0
110	20241204	185100	519535770	13270	13270	13270	13270	0
111	20241204	185000	519535770	13270	13270	13270	13270	0
112	20241204	184900	519535770	13270	13270	13270	13270	0
113	20241204	184800	519535770	13270	13270	13270	13270	0
114	20241204	184700	519535770	13270	13270	13270	13270	0
115	20241204	184600	519535770	13270	13270	13270	13270	0
116	20241204	184500	519535770	13270	13270	13270	13270	0
117	20241204	184400	519535770	13270	13270	13270	13270	0
118	20241204	184300	519535770	13270	13270	13270	13270	0
119	20241204	184200	519535770	13270	13270	13270	13270	0
120	20241204	184100	519535770	13270	13270	13270	13270	0
121	20241204	184000	519535770	13270	13270	13270	13270	0
122	20241204	183900	519535770	13270	13270	13270	13270	305
123	20241204	183800	519535770	13270	13270	13270	13270	0
124	20241204	183700	519535770	13270	13270	13270	13270	0
125	20241204	183600	519535770	13270	13270	13270	13270	0
126	20241204	183500	519535770	13270	13270	13270	13270	0
127	20241204	183400	519535770	13270	13270	13270	13270	0
128	20241204	183300	519535770	13270	13270	13270	13270	0
129	20241204	183200	519535770	13270	13270	13270	13270	0
130	20241204	183100	519535770	13270	13270	13270	13270	0
131	20241204	183000	519535770	13270	13270	13270	13270	0
132	20241204	182900	519535770	13270	13270	13270	13270	0
133	20241204	182800	519535770	13270	13270	13270	13270	0
134	20241204	182700	519535770	13270	13270	13270	13270	0
135	20241204	182600	519535770	13270	13270	13270	13270	0
136	20241204	182500	519535770	13270	13270	13270	13270	0
137	20241204	182400	519535770	13270	13270	13270	13270	0
138	20241204	182300	519535770	13270	13270	13270	13270	0
139	20241204	182200	519535770	13270	13270	13270	13270	0
140	20241204	182100	519535770	13270	13270	13270	13270	0
141	20241204	182000	519535770	13270	13270	13270	13270	0
142	20241204	181900	519535770	13270	13270	13270	13270	0
143	20241204	181800	519535770	13270	13270	13270	13270	0
144	20241204	181700	519535770	13270	13270	13270	13270	0
145	20241204	181600	519535770	13270	13270	13270	13270	0
146	20241204	181500	519535770	13270	13270	13270	13270	0
147	20241204	181400	519535770	13270	13270	13270	13270	0
148	20241204	181300	519535770	13270	13270	13270	13270	0
149	20241204	181200	519535770	13270	13270	13270	13270	0
150	20241204	181100	519535770	13270	13270	13270	13270	0
151	20241204	181000	519535770	13270	13270	13270	13270	0
152	20241204	180900	519535770	13270	13270	13270	13270	305
153	20241204	180800	519535770	13270	13270	13270	13270	0
154	20241204	180700	519535770	13270	13270	13270	13270	0
155	20241204	180600	519535770	13270	13270	13270	13270	0
156	20241204	180500	519535770	13270	13270	13270	13270	0
157	20241204	180400	519535770	13270	13270	13270	13270	0
158	20241204	180300	519535770	13270	13270	13270	13270	0
159	20241204	180200	519535770	13270	13270	13270	13270	0
160	20241204	180100	519535770	13270	13270	13270	13270	0
161	20241204	180000	519535770	13270	13270	13270	13270	0
162	20241204	175900	519535770	13270	13270	13270	13270	0
163	20241204	175800	519535770	13270	13270	13270	13270	0
164	20241204	175700	519535770	13270	13270	13270	13270	0
165	20241204	175600	519535770	13270	13270	13270	13270	0
166	20241204	175500	519535770	13270	13270	13270	13270	0
167	20241204	175400	519535770	13270	13270	13270	13270	0
168	20241204	175300	519535770	13270	13270	13270	13270	0
169	20241204	175200	519535770	13270	13270	13270	13270	0
170	20241204	175100	519535770	13270	13270	13270	13270	0
171	20241204	175000	519535770	13270	13270	13270	13270	0
172	20241204	174900	519535770	13270	13270	13270	13270	0
173	20241204	174800	519535770	13270	13270	13270	13270	0
174	20241204	174700	519535770	13270	13270	13270	13270	0
175	20241204	174600	519535770	13270	13270	13270	13270	0
176	20241204	174500	519535770	13270	13270	13270	13270	0
177	20241204	174400	519535770	13270	13270	13270	13270	0
178	20241204	174300	519535770	13270	13270	13270	13270	0
179	20241204	174200	519535770	13270	13270	13270	13270	0
180	20241204	174100	519535770	13270	13270	13270	13270	0
181	20241204	174000	519535770	13270	13270	13270	13270	0
182	20241204	173900	519535770	13270	13270	13270	13270	305
183	20241204	173800	519535770	13270	13270	13270	13270	0
184	20241204	173700	519535770	13270	13270	13270	13270	0
185	20241204	173600	519535770	13270	13270	13270	13270	0
186	20241204	173500	519535770	13270	13270	13270	13270	0
187	20241204	173400	519535770	13270	13270	13270	13270	0
188	20241204	173300	519535770	13270	13270	13270	13270	0
189	20241204	173200	519535770	13270	13270	13270	13270	0
190	20241204	173100	519535770	13270	13270	13270	13270	0
191	20241204	173000	519535770	13270	13270	13270	13270	0
192	20241204	172900	519535770	13270	13270	13270	13270	0
193	20241204	172800	519535770	13270	13270	13270	13270	0
194	20241204	172700	519535770	13270	13270	13270	13270	0
195	20241204	172600	519535770	13270	13270	13270	13270	0
196	20241204	172500	519535770	13270	13270	13270	13270	0
197	20241204	172400	519535770	13270	13270	13270	13270	0
198	20241204	172300	519535770	13270	13270	13270	13270	0
199	20241204	172200	519535770	13270	13270	13270	13270	0
200	20241204	172100	519535770	13270	13270	13270	13270	0
201	20241204	172000	519535770	13270	13270	13270	13270	0
202	20241204	171900	519535770	13270	13270	13270	13270	0
203	20241204	171800	519535770	13270	13270	13270	13270	0
204	20241204	171700	519535770	13270	13270	13270	13270	0
205	20241204	171600	519535770	13270	13270	13270	13270	0
206	20241204	171500	519535770	13270	13270	13270	13270	0
207	20241204	171400	519535770	13270	13270	13270	13270	0
208	20241204	171300	519535770	13270	13270	13270	13270	0
209	20241204	171200	519535770	13270	13270	13270	13270	0
210	20241204	171100	519535770	13270	13270	13270	13270	0
211	20241204	171000	519535770	13270	13270	13270	13270	0
212	20241204	170900	519535770	13270	13270	13270	13270	305
213	20241204	170800	519535770	13270	13270	13270	13270	0
214	20241204	170700	519535770	13270	13270	13270	13270	0
215	20241204	170600	519535770	13270	13270	13270	13270	0
216	20241204	170500	519535770	13270	13270	13270	13270	0
217	20241204	170400	519535770	13270	13270	13270	13270	0
218	20241204	170300	519535770	13270	13270	13270	13270	0
219	20241204	170200	519535770	13270	13270	13270	13270	0
220	20241204	170100	519535770	13270	13270	13270	13270	0
221	20241204	170000	519535770	13270	13270	13270	13270	0
222	20241204	165900	519535770	13270	13270	13270	13270	0
223	20241204	165800	519535770	13270	13270	13270	13270	0
224	20241204	165700	519535770	13270	13270	13270	13270	0
225	20241204	165600	519535770	13270	13270	13270	13270	0
226	20241204	165500	519535770	13270	13270	13270	13270	0
227	20241204	165400	519535770	13270	13270	13270	13270	0
228	20241204	165300	519535770	13270	13270	13270	13270	0
229	20241204	165200	519535770	13270	13270	13270	13270	0
230	20241204	165100	519535770	13270	13270	13270	13270	0
231	20241204	165000	519535770	13270	13270	13270	13270	0
232	20241204	164900	519535770	13270	13270	13270	13270	0
233	20241204	164800	519535770	13270	13270	13270	13270	0
234	20241204	164700	519535770	13270	13270	13270	13270	0
235	20241204	164600	519535770	13270	13270	13270	13270	0
236	20241204	164500	519535770	13270	13270	13270	13270	0
237	20241204	164400	519535770	13270	13270	13270	13270	0
238	20241204	164300	519535770	13270	13270	13270	13270	0
239	20241204	164200	519535770	13270	13270	13270	13270	0
240	20241204	164100	519535770	13270	13270	13270	13270	0
241	20241204	164000	519535770	13270	13270	13270	13270	0
242	20241204	163900	519535770	13270	13270	13270	13270	305
243	20241204	163800	519535770	13270	13270	13270	13270	0
244	20241204	163700	519535770	13270	13270	13270	13270	0
245	20241204	163600	519535770	13270	13270	13270	13270	0
246	20241204	163500	519535770	13270	13270	13270	13270	0
247	20241204	163400	519535770	13270	13270	13270	13270	0
248	20241204	163300	519535770	13270	13270	13270	13270	0
249	20241204	163200	519535770	13270	13270	13270	13270	0
250	20241204	163100	519535770	13270	13270	13270	13270	0
251	20241204	163000	519535770	13270	13270	13270	13270	0
252	20241204	162900	519535770	13270	13270	13270	13270	0
253	20241204	162800	519535770	13270	13270	13270	13270	0
254	20241204	162700	519535770	13270	13270	13270	13270	0
255	20241204	162600	519535770	13270	13270	13270	13270	0
256	20241204	162500	519535770	13270	13270	13270	13270	0
257	20241204	162400	519535770	13270	13270	13270	13270	0
258	20241204	162300	519535770	13270	13270	13270	13270	0
259	20241204	162200	519535770	13270	13270	13270	13270	0
260	20241204	162100	519535770	13270	13270	13270	13270	0
261	20241204	162000	519535770	13270	13270	13270	13270	0
262	20241204	161900	519535770	13270	13270	13270	13270	0
263	20241204	161800	519535770	13270	13270	13270	13270	0
264	20241204	161700	519535770	13270	13270	13270	13270	0
265	20241204	161600	519535770	13270	13270	13270	13270	0
266	20241204	161500	519535770	13270	13270	13270	13270	0
267	20241204	161400	519535770	13270	13270	13270	13270	0
268	20241204	161300	519535770	13270	13270	13270	13270	0
269	20241204	161200	519535770	13270	13270	13270	13270	0
270	20241204	161100	519535770	13270	13270	13270	13270	0
271	20241204	161000	519535770	13270	13270	13270	13270	0
272	20241204	160900	519535770	13270	13270	13270	13270	305
273	20241204	160800	519535770	13270	13270	13270	13270	0
274	20241204	160700	519535770	13270	13270	13270	13270	0
275	20241204	160600	519535770	13270	13270	13270	13270	0
276	20241204	160500	519535770	13270	13270	13270	13270	0
277	20241204	160400	519535770	13270	13270	13270	13270	0
278	20241204	160300	519535770	13270	13270	13270	13270	0
279	20241204	160200	519535770	13270	13270	13270	13270	0
280	20241204	160100	519535770	13270	13270	13270	13270	0
281	20241204	160000	519535770	13270	13270	13270	13270	0
282	20241204	155900	519535770	13270	13270	13270	13270	0
283	20241204	155800	519535770	13270	13270	13270	13270	0
284	20241204	155700	519535770	13270	13270	13270	13270	0
285	20241204	155600	519535770	13270	13270	13270	13270	0
286	20241204	155500	519535770	13270	13270	13270	13270	0
287	20241204	155400	519535770	13270	13270	13270	13270	0
288	20241204	155300	519535770	13270	13270	13270	13270	0
289	20241204	155200	519535770	13270	13270	13270	13270	0
290	20241204	155100	519535770	13270	13270	13270	13270	0
291	20241204	155000	519535770	13270	13270	13270	13270	0
292	20241204	154900	519535770	13270	13270	13270	13270	0
293	20241204	154800	519535770	13270	13270	13270	13270	0
294	20241204	154700	519535770	13270	13270	13270	13270	0
295	20241204	154600	519535770	13270	13270	13270	13270	0
296	20241204	154500	519535770	13270	13270	13270	13270	0
297	20241204	154400	519535770	13270	13270	13270	13270	0
298	20241204	154300	519535770	13270	13270	13270	13270	0
299	20241204	154200	519535770	13270	13270	13270	13270	0
300	20241204	154100	519535770	13270	13270	13270	13270	0
301	20241204	154000	519535770	13270	13270	13270	13270	0
302	20241204	153900	519535770	13270	13270	13270	13270	305
303	20241204	153800	519535770	13270	13270	13270	13270	0
304	20241204	153700	519535770	13270	13270	13270	13270	0
305	20241204	153600	519535770	13270	13270	13270	13270	0
306	20241204	153500	519535770	13270	13270	13270	13270	0
307	20241204	153400	519535770	13270	13270	13270	13270	0
308	20241204	153300	519535770	13270	13270	13270	13270	0
309	20241204	153200	519535770	13270	13270	13270	13270	0
310	20241204	153100	519535770	13270	13270	13270	13270	0
311	20241204	153000	519535770	13270	13270	13270	13270	305
312	20241204	152900	515488420	13240	13240	13240	13240	0
313	20241204	152800	515488420	13240	13240	13240	13240	0
314	20241204	152700	515488420	13240	13240	13240	13240	0
315	20241204	152600	515488420	13240	13240	13240	13240	0
316	20241204	152500	515488420	13240	13240	13240	13240	0
317	20241204	152400	515488420	13240	13240	13240	13240	0
318	20241204	152300	515488420	13240	13240	13240	13240	0
319	20241204	152200	515488420	13240	13240	13240	13240	0
320	20241204	152100	515488420	13240	13240	13240	13240	0
321	20241204	152000	515488420	13240	13240	13240	13240	0
322	20241204	151900	515488420	13240	13240	13240	13240	107
323	20241204	151800	514071740	13270	13270	13270	13270	9
324	20241204	151700	513952310	13240	13270	13270	13240	19
325	20241204	151600	513700510	13240	13380	13390	13240	29
326	20241204	151500	513315090	13390	13390	13390	13380	73
327	20241204	151400	512337740	13390	13260	13390	13260	133
328	20241204	151300	510559750	13260	13270	13390	13260	62
329	20241204	151200	509731100	13310	13370	13390	13260	108
330	20241204	151100	508291360	13380	13370	13390	13310	231
331	20241204	151000	505211710	13370	13260	13370	13260	63
332	20241204	150900	504369820	13370	13250	13370	13250	89
333	20241204	150800	503183130	13370	13240	13370	13210	66
334	20241204	150700	502304330	13240	13250	13370	13220	58
335	20241204	150600	501529790	13290	13370	13370	13250	96
336	20241204	150500	500248910	13370	13370	13370	13370	63
337	20241204	150400	499406600	13370	13360	13370	13360	50
338	20241204	150300	498738210	13370	13370	13370	13360	63
339	20241204	150200	497896000	13370	13370	13370	13360	68
340	20241204	150100	496987040	13370	13350	13370	13210	98
341	20241204	150000	495681300	13270	13360	13370	13200	214
342	20241204	145900	492838250	13370	13360	13370	13290	64
343	20241204	145800	491983310	13370	13370	13370	13350	74
344	20241204	145700	490994130	13370	13360	13370	13360	57
345	20241204	145600	490232150	13300	13370	13370	13300	70
346	20241204	145500	489297120	13370	13350	13370	13350	69
347	20241204	145400	488375110	13350	13150	13360	13150	56
348	20241204	145300	487627690	13350	13360	13370	13350	171
349	20241204	145200	485342680	13360	13350	13360	13350	42
350	20241204	145100	484781790	13350	13350	13350	13350	57
351	20241204	145000	484020840	13340	13330	13340	13320	75
352	20241204	144900	483021430	13330	13310	13340	13310	54
353	20241204	144800	482301800	13310	13300	13310	13300	34
354	20241204	144700	481849380	13270	13300	13310	13270	54
355	20241204	144600	481130990	13300	13320	13320	13200	58
356	20241204	144500	480359060	13290	13250	13290	13200	75
357	20241204	144400	479364460	13250	13200	13250	13200	23
358	20241204	144300	479060210	13150	13150	13150	13150	0
359	20241204	144200	479060210	13150	13150	13150	13150	0
360	20241204	144100	479060210	13150	13150	13150	13150	0
361	20241204	144000	479060210	13150	13150	13150	13150	9
362	20241204	143900	478941860	13150	13150	13150	13150	0
363	20241204	143800	478941860	13150	13150	13150	13150	0
364	20241204	143700	478941860	13150	13150	13150	13150	0
365	20241204	143600	478941860	13150	13150	13150	13150	0
366	20241204	143500	478941860	13150	13150	13150	13150	0
367	20241204	143400	478941860	13150	13150	13150	13150	0
368	20241204	143300	478941860	13150	13150	13150	13150	0
369	20241204	143200	478941860	13150	13150	13150	13150	0
370	20241204	143100	478941860	13150	13150	13150	13150	0
371	20241204	143000	478941860	13150	13150	13150	13150	0
372	20241204	142900	478941860	13150	13150	13150	13150	0
373	20241204	142800	478941860	13150	13150	13150	13150	0
374	20241204	142700	478941860	13150	13150	13150	13150	0
375	20241204	142600	478941860	13150	13150	13150	13150	0
376	20241204	142500	478941860	13150	13150	13150	13150	0
377	20241204	142400	478941860	13150	13150	13150	13150	0
378	20241204	142300	478941860	13150	13150	13150	13150	0
379	20241204	142200	478941860	13150	13150	13150	13150	373
380	20241204	142100	474036910	13120	13120	13120	13120	241
381	20241204	142000	470874990	13130	13130	13130	13130	0
382	20241204	141900	470874990	13130	13130	13130	13130	0
383	20241204	141800	470874990	13130	13130	13130	13130	0
384	20241204	141700	470874990	13130	13130	13130	13130	0
385	20241204	141600	470874990	13130	13130	13130	13130	12
386	20241204	141500	470717430	13130	13130	13130	13130	0
387	20241204	141400	470717430	13130	13130	13130	13130	0
388	20241204	141300	470717430	13130	13130	13130	13130	0
389	20241204	141200	470717430	13130	13130	13130	13130	0
390	20241204	141100	470717430	13130	13130	13130	13130	0
391	20241204	141000	470717430	13130	13130	13130	13130	0
392	20241204	140900	470717430	13130	13130	13130	13130	0
393	20241204	140800	470717430	13130	13130	13130	13130	0
394	20241204	140700	470717430	13130	13130	13130	13130	0
395	20241204	140600	470717430	13130	13130	13130	13130	0
396	20241204	140500	470717430	13130	13130	13130	13130	0
397	20241204	140400	470717430	13130	13130	13130	13130	0
398	20241204	140300	470717430	13130	13120	13130	13120	347
399	20241204	140200	466163820	13170	13170	13170	13170	0
400	20241204	140100	466163820	13170	13170	13170	13170	0
401	20241204	140000	466163820	13170	13170	13170	13170	0
402	20241204	135900	466163820	13170	13170	13170	13170	0
403	20241204	135800	466163820	13170	13170	13170	13170	0
404	20241204	135700	466163820	13170	13170	13170	13170	0
405	20241204	135600	466163820	13170	13140	13170	13140	199
406	20241204	135500	463543290	13090	13090	13090	13090	2
407	20241204	135400	463517110	13110	13110	13110	13090	1123
408	20241204	135300	448812820	13170	13170	13170	13170	0
409	20241204	135200	448812820	13170	13190	13190	13150	354
410	20241204	135100	444148010	13270	13270	13270	13270	0
411	20241204	135000	444148010	13270	13270	13270	13270	0
412	20241204	134900	444148010	13270	13270	13270	13270	0
413	20241204	134800	444148010	13270	13270	13270	13270	1
414	20241204	134700	444134740	13190	13190	13190	13190	0
415	20241204	134600	444134740	13190	13190	13190	13190	0
416	20241204	134500	444134740	13190	13190	13190	13190	0
417	20241204	134400	444134740	13190	13190	13190	13190	0
418	20241204	134300	444134740	13190	13190	13190	13190	0
419	20241204	134200	444134740	13190	13190	13190	13190	50
420	20241204	134100	443475240	13190	13200	13200	13190	50
421	20241204	134000	442815440	13200	13200	13200	13200	0
422	20241204	133900	442815440	13200	13200	13200	13200	0
423	20241204	133800	442815440	13200	13200	13200	13200	0
424	20241204	133700	442815440	13200	13200	13200	13200	0
425	20241204	133600	442815440	13200	13200	13200	13200	0
426	20241204	133500	442815440	13200	13200	13200	13200	3
427	20241204	133400	442775840	13220	13220	13220	13220	0
428	20241204	133300	442775840	13220	13220	13220	13220	0
429	20241204	133200	442775840	13220	13220	13220	13220	0
430	20241204	133100	442775840	13220	13220	13220	13220	6
431	20241204	133000	442696520	13220	13220	13220	13220	1
432	20241204	132900	442683300	13220	13220	13220	13220	6
433	20241204	132800	442603980	13220	13240	13240	13220	108
434	20241204	132700	441175680	13240	13290	13290	13240	31
435	20241204	132600	440764040	13290	13290	13290	13290	41
436	20241204	132500	440219150	13300	13330	13330	13300	32
437	20241204	132400	439793020	13340	13340	13340	13340	10
438	20241204	132300	439659620	13340	13340	13340	13340	0
439	20241204	132200	439659620	13340	13340	13340	13340	0
440	20241204	132100	439659620	13340	13340	13340	13340	0
441	20241204	132000	439659620	13340	13340	13340	13340	0
442	20241204	131900	439659620	13340	13340	13340	13340	0
443	20241204	131800	439659620	13340	13350	13350	13340	120
444	20241204	131700	438058720	13360	13360	13360	13360	0
445	20241204	131600	438058720	13360	13360	13360	13360	0
446	20241204	131500	438058720	13360	13390	13390	13360	21
447	20241204	131400	437778000	13370	13390	13390	13370	44
448	20241204	131300	437189270	13400	13400	13400	13400	0
449	20241204	131200	437189270	13400	13360	13400	13360	4
450	20241204	131100	437135710	13380	13340	13400	13340	310
451	20241204	131000	432987410	13350	13320	13350	13320	325
452	20241204	130900	428650840	13270	13300	13320	13270	32
453	20241204	130800	428225550	13340	13340	13340	13340	0
454	20241204	130700	428225550	13340	13320	13340	13280	63
455	20241204	130600	427386980	13350	13250	13350	13250	152
456	20241204	130500	425363300	13280	13280	13280	13280	0
457	20241204	130400	425363300	13280	13280	13280	13280	0
458	20241204	130300	425363300	13280	13260	13280	13250	29
459	20241204	130200	424978920	13250	13240	13250	13240	82
460	20241204	130100	423892760	13230	13230	13230	13230	0
461	20241204	130000	423892760	13230	13230	13230	13230	252
462	20241204	125900	420558800	13230	13230	13230	13230	0
463	20241204	125800	420558800	13230	13190	13230	13190	130
464	20241204	125700	418839190	13180	13170	13180	13170	4
465	20241204	125600	418786490	13150	13150	13150	13150	0
466	20241204	125500	418786490	13150	13150	13150	13150	0
467	20241204	125400	418786490	13150	13150	13150	13150	0
468	20241204	125300	418786490	13150	13150	13160	13150	423
469	20241204	125200	413223520	13150	13150	13150	13150	102
470	20241204	125100	411882220	13140	13140	13140	13140	0
471	20241204	125000	411882220	13140	13140	13140	13140	0
472	20241204	124900	411882220	13140	13140	13140	13140	0
473	20241204	124800	411882220	13140	13140	13140	13140	0
474	20241204	124700	411882220	13140	13120	13140	13120	118
475	20241204	124600	410332930	13110	13110	13110	13110	0
476	20241204	124500	410332930	13110	13110	13110	13110	0
477	20241204	124400	410332930	13110	13100	13110	13080	235
478	20241204	124300	407254970	13110	13110	13110	13110	1
479	20241204	124200	407241860	13100	13100	13100	13100	1
480	20241204	124100	407228760	13100	13100	13100	13100	48
481	20241204	124000	406599960	13100	13100	13100	13100	0
482	20241204	123900	406599960	13100	13100	13100	13100	1
483	20241204	123800	406586860	13060	13060	13060	13060	0
484	20241204	123700	406586860	13060	13050	13060	13050	31
485	20241204	123600	406182260	13050	13050	13050	13050	0
486	20241204	123500	406182260	13050	13050	13050	13050	0
487	20241204	123400	406182260	13050	13050	13050	13050	0
488	20241204	123300	406182260	13050	13040	13050	13040	26
489	20241204	123200	405843210	13040	13040	13040	13040	0
490	20241204	123100	405843210	13040	13040	13040	13040	1
491	20241204	123000	405830170	13040	13040	13040	13040	0
492	20241204	122900	405830170	13040	13040	13040	13040	0
493	20241204	122800	405830170	13040	13040	13040	13040	0
494	20241204	122700	405830170	13040	13040	13040	13040	0
495	20241204	122600	405830170	13040	13040	13040	13040	0
496	20241204	122500	405830170	13040	13040	13040	13040	0
497	20241204	122400	405830170	13040	13040	13040	13040	0
498	20241204	122300	405830170	13040	13040	13040	13040	0
499	20241204	122200	405830170	13040	13040	13040	13040	0
500	20241204	122100	405830170	13040	13040	13040	13040	0
501	20241204	122000	405830170	13040	13040	13040	13040	0
502	20241204	121900	405830170	13040	13040	13040	13040	0
503	20241204	121800	405830170	13040	13040	13040	13040	0
504	20241204	121700	405830170	13040	13040	13040	13040	0
505	20241204	121600	405830170	13040	13040	13040	13040	0
506	20241204	121500	405830170	13040	13040	13040	13040	0
507	20241204	121400	405830170	13040	13020	13040	13020	15
508	20241204	121300	405634610	13020	13020	13020	13020	3
509	20241204	121200	405595550	13020	13030	13030	13020	104
510	20241204	121100	404240450	13040	13040	13040	13040	0
511	20241204	121000	404240450	13040	13040	13040	13040	0
512	20241204	120900	404240450	13040	13040	13040	13040	102
513	20241204	120800	402910370	13050	13050	13050	13050	0
514	20241204	120700	402910370	13050	13050	13050	13050	0
515	20241204	120600	402910370	13050	13050	13050	13050	2
516	20241204	120500	402884270	13050	13050	13050	13050	0
517	20241204	120400	402884270	13050	13050	13050	13050	0
518	20241204	120300	402884270	13050	13050	13050	13050	2
519	20241204	120200	402858170	13060	13070	13070	13060	104
520	20241204	120100	401499900	13080	13070	13090	13070	86
521	20241204	120000	400374560	13040	13020	13040	13020	30
522	20241204	115900	399983800	12990	12990	12990	12990	0
523	20241204	115800	399983800	12990	13010	13010	12990	92
524	20241204	115700	398787320	13010	13010	13010	13010	0
525	20241204	115600	398787320	13010	13010	13010	13010	0
526	20241204	115500	398787320	13010	13010	13010	13010	0
527	20241204	115400	398787320	13010	13010	13010	13010	15
528	20241204	115300	398592170	13040	13040	13040	13040	1
529	20241204	115200	398579130	13010	13010	13010	13010	0
530	20241204	115100	398579130	13010	13010	13010	13010	0
531	20241204	115000	398579130	13010	13010	13010	13010	0
532	20241204	114900	398579130	13010	13010	13010	13010	0
533	20241204	114800	398579130	13010	13010	13010	13010	0
534	20241204	114700	398579130	13010	13010	13010	13010	0
535	20241204	114600	398579130	13010	13010	13010	13010	0
536	20241204	114500	398579130	13010	13010	13010	13010	0
537	20241204	114400	398579130	13010	13010	13010	13010	10
538	20241204	114300	398449030	13010	13010	13010	13010	2
539	20241204	114200	398423010	13010	13010	13010	13010	0
540	20241204	114100	398423010	13010	13010	13010	13010	0
541	20241204	114000	398423010	13010	13010	13010	13010	0
542	20241204	113900	398423010	13010	13010	13010	13010	0
543	20241204	113800	398423010	13010	13010	13010	13010	0
544	20241204	113700	398423010	13010	13010	13010	13010	0
545	20241204	113600	398423010	13010	13010	13010	13010	0
546	20241204	113500	398423010	13010	13000	13010	12980	7
547	20241204	113400	398332020	13000	13000	13000	13000	0
548	20241204	113300	398332020	13000	13000	13000	13000	0
549	20241204	113200	398332020	13000	13000	13000	13000	0
550	20241204	113100	398332020	13000	13000	13000	13000	0
551	20241204	113000	398332020	13000	13000	13000	13000	0
552	20241204	112900	398332020	13000	13000	13000	13000	1
553	20241204	112800	398319020	13020	13020	13020	13020	101
554	20241204	112700	397004000	13100	13100	13100	13100	0
555	20241204	112600	397004000	13100	13100	13100	13100	0
556	20241204	112500	397004000	13100	12980	13100	12980	150
557	20241204	112400	395040620	12980	13010	13010	12950	84
558	20241204	112300	393947940	13010	12970	13010	12970	121
559	20241204	112200	392377780	12970	12970	12970	12970	5
560	20241204	112100	392312930	12970	13030	13030	12970	406
561	20241204	112000	387036410	13100	13100	13100	13100	0
562	20241204	111900	387036410	13100	13100	13100	13100	0
563	20241204	111800	387036410	13100	13100	13100	13100	0
564	20241204	111700	387036410	13100	13060	13110	13060	42
565	20241204	111600	386485900	13130	13060	13130	13060	110
566	20241204	111500	385044070	13030	13030	13030	13030	0
567	20241204	111400	385044070	13030	13030	13030	13030	24
568	20241204	111300	384731350	13070	13020	13070	13020	3
569	20241204	111200	384692230	13010	13010	13010	13010	0
570	20241204	111100	384692230	13010	13010	13010	13010	0
571	20241204	111000	384692230	13010	13010	13010	13010	0
572	20241204	110900	384692230	13010	13000	13010	13000	18
573	20241204	110800	384458210	13110	13000	13110	13000	2
574	20241204	110700	384432100	12990	12970	13110	12970	203
575	20241204	110600	381778400	13040	12970	13040	12970	2
576	20241204	110500	381752390	12940	12940	12940	12940	0
577	20241204	110400	381752390	12940	12940	12940	12940	3
578	20241204	110300	381713570	12940	12940	12940	12940	0
579	20241204	110200	381713570	12940	12940	12940	12940	0
580	20241204	110100	381713570	12940	12940	12940	12940	0
581	20241204	110000	381713570	12940	12940	12940	12940	0
582	20241204	105900	381713570	12940	12960	12960	12940	5
583	20241204	105800	381648850	12990	12940	13070	12940	33
584	20241204	105700	381220900	12940	12940	12940	12940	0
585	20241204	105600	381220900	12940	12940	12940	12940	0
586	20241204	105500	381220900	12940	12890	12940	12890	280
587	20241204	105400	377603640	12870	12910	12910	12870	454
588	20241204	105300	371754240	12920	12920	12920	12920	0
589	20241204	105200	371754240	12920	12920	12920	12920	1
590	20241204	105100	371741320	12900	12900	12900	12900	0
591	20241204	105000	371741320	12900	12900	12900	12900	0
592	20241204	104900	371741320	12900	12900	12900	12900	0
593	20241204	104800	371741320	12900	12900	12900	12900	0
594	20241204	104700	371741320	12900	12900	12900	12900	0
595	20241204	104600	371741320	12900	12900	12900	12900	0
596	20241204	104500	371741320	12900	12900	12900	12900	0
597	20241204	104400	371741320	12900	12900	12900	12900	0
598	20241204	104300	371741320	12900	12900	12900	12900	0
599	20241204	104200	371741320	12900	12900	12900	12900	26
600	20241204	104100	371405920	12900	12900	12900	12900	0
601	20241204	104000	371405920	12900	12900	12900	12900	0
602	20241204	103900	371405920	12900	12900	12900	12900	0
603	20241204	103800	371405920	12900	12900	12900	12900	0
604	20241204	103700	371405920	12900	12900	12900	12900	0
605	20241204	103600	371405920	12900	12900	12900	12900	0
606	20241204	103500	371405920	12900	12900	12900	12900	0
607	20241204	103400	371405920	12900	12940	12940	12900	329
608	20241204	103300	367156720	12970	12970	12970	12970	0
609	20241204	103200	367156720	12970	12960	12970	12960	255
610	20241204	103100	363851370	12960	12910	12960	12910	600
611	20241204	103000	356084020	12870	12870	12870	12870	0
612	20241204	102900	356084020	12870	12870	12870	12870	0
613	20241204	102800	356084020	12870	12870	12870	12870	0
614	20241204	102700	356084020	12870	12870	12870	12870	256
615	20241204	102600	352789300	12810	12810	12810	12810	0
616	20241204	102500	352789300	12810	12890	12890	12780	2380
617	20241204	102400	322253610	12950	12950	12950	12950	0
618	20241204	102300	322253610	12950	12940	12950	12940	191
619	20241204	102200	319780170	12950	12950	12950	12950	350
620	20241204	102100	315247670	12950	12880	12950	12880	500
621	20241204	102000	308789060	12820	12820	12820	12820	0
622	20241204	101900	308789060	12820	12820	12820	12820	0
623	20241204	101800	308789060	12820	12820	12820	12820	0
624	20241204	101700	308789060	12820	12820	12820	12820	24
625	20241204	101600	308481380	12820	12810	12820	12810	64
626	20241204	101500	307661280	12790	12790	12790	12790	50
627	20241204	101400	307021780	12790	12820	12820	12790	888
628	20241204	101300	295658380	12830	12840	12840	12830	2
629	20241204	101200	295632710	12820	12860	12860	12820	1963
630	20241204	101100	270447360	12870	12870	12870	12870	4
631	20241204	101000	270395880	12870	12870	12870	12860	12
632	20241204	100900	270241470	12870	12870	12870	12870	1
633	20241204	100800	270228600	12860	12860	12860	12860	15
634	20241204	100700	270035700	12870	12850	12870	12850	1064
635	20241204	100600	256363280	12860	12900	12900	12860	636
636	20241204	100500	248173360	12910	12920	12920	12910	87
637	20241204	100400	247049940	12930	12950	12950	12930	769
638	20241204	100300	237098980	12970	12940	12980	12940	111
639	20241204	100200	235661450	12940	12940	12940	12940	1
640	20241204	100100	235648510	12920	12930	12930	12900	759
641	20241204	100000	225854860	12970	12970	12970	12970	125
642	20241204	095900	224233610	12990	13070	13070	12990	158
643	20241204	095800	222180790	12970	12970	12970	12970	178
644	20241204	095700	219872130	12970	12970	12970	12970	0
645	20241204	095600	219872130	12970	12970	12970	12970	5
646	20241204	095500	219807280	12970	12970	12970	12970	0
647	20241204	095400	219807280	12970	12970	12970	12970	0
648	20241204	095300	219807280	12970	12970	12970	12970	0
649	20241204	095200	219807280	12970	12970	12970	12970	1
650	20241204	095100	219794310	12880	12880	12880	12880	0
651	20241204	095000	219794310	12880	12880	12880	12880	0
652	20241204	094900	219794310	12880	12880	12880	12880	0
653	20241204	094800	219794310	12880	12880	12880	12880	0
654	20241204	094700	219794310	12880	12880	12880	12880	0
655	20241204	094600	219794310	12880	12880	12880	12880	0
656	20241204	094500	219794310	12880	12850	12880	12850	178
657	20241204	094400	217504820	12830	12920	12920	12830	3088
658	20241204	094300	177764400	12920	12920	12920	12920	362
659	20241204	094200	173087360	12920	12920	12920	12920	0
660	20241204	094100	173087360	12920	12920	12920	12920	32
661	20241204	094000	172673920	12920	12920	12920	12920	4
662	20241204	093900	172622240	12910	12910	12910	12910	48
663	20241204	093800	172002560	12910	12910	12910	12910	0
664	20241204	093700	172002560	12910	12910	12920	12910	135
665	20241204	093600	170259610	12900	12940	12940	12900	614
666	20241204	093500	162328900	12940	12990	12990	12940	315
667	20241204	093400	158248350	12990	13050	13120	12990	434
668	20241204	093300	152604690	13000	13000	13000	13000	0
669	20241204	093200	152604690	13000	13000	13000	13000	0
670	20241204	093100	152604690	13000	13000	13000	13000	2
671	20241204	093000	152578690	12980	12980	12980	12980	0
672	20241204	092900	152578690	12980	12980	12980	12980	0
673	20241204	092800	152578690	12980	12980	12980	12980	18
674	20241204	092700	152345050	12950	12950	12950	12950	0
675	20241204	092600	152345050	12950	12950	12950	12940	293
676	20241204	092500	148551420	12990	13010	13010	12950	497
677	20241204	092400	142100060	12980	12980	12980	12980	0
678	20241204	092300	142100060	12980	12980	12980	12980	0
679	20241204	092200	142100060	12980	12980	12980	12980	58
680	20241204	092100	141347220	13000	13000	13000	13000	2
681	20241204	092000	141321220	12990	12970	12990	12970	19
682	20241204	091900	141074710	12940	12980	12980	12940	291
683	20241204	091800	137308650	12980	12990	12990	12980	53
684	20241204	091700	136620480	13020	13020	13020	13020	16
685	20241204	091600	136412160	13020	13040	13040	12980	663
686	20241204	091500	127787730	13050	13050	13050	13050	0
687	20241204	091400	127787730	13050	13110	13110	13050	335
688	20241204	091300	123405780	13110	13110	13130	13090	201
689	20241204	091200	120771580	13130	13190	13190	13130	277
690	20241204	091100	117129200	13190	13150	13190	13130	510
691	20241204	091000	110417600	13150	13210	13210	13140	492
692	20241204	090900	103943010	13170	13180	13180	13170	33
693	20241204	090800	103508200	13190	13220	13350	13190	279
694	20241204	090700	99812690	13220	13190	13230	13190	1123
695	20241204	090600	84988880	13190	13100	13190	13100	65
696	20241204	090500	84135830	13070	13060	13070	13060	39
697	20241204	090400	83626260	13000	13000	13000	13000	0
698	20241204	090300	83626260	13000	12900	13000	12900	5295
699	20241204	090200	15053640	12890	12980	12980	12860	603
700	20241204	090100	7274950	13000	13000	13010	12980	308
701	20241204	090000	3272070	13150	12960	13150	12960	252