KissMeData/239610/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205500	88698720	12340	12340	12340	12340	109
3	20241202	205400	88698720	12340	12340	12340	12340	0
4	20241202	205300	88698720	12340	12340	12340	12340	0
5	20241202	205200	88698720	12340	12340	12340	12340	0
6	20241202	205100	88698720	12340	12340	12340	12340	0
7	20241202	205000	88698720	12340	12340	12340	12340	0
8	20241202	204900	88698720	12340	12340	12340	12340	0
9	20241202	204800	88698720	12340	12340	12340	12340	0
10	20241202	204700	88698720	12340	12340	12340	12340	0
11	20241202	204600	88698720	12340	12340	12340	12340	0
12	20241202	204500	88698720	12340	12340	12340	12340	0
13	20241202	204400	88698720	12340	12340	12340	12340	0
14	20241202	204300	88698720	12340	12340	12340	12340	0
15	20241202	204200	88698720	12340	12340	12340	12340	0
16	20241202	204100	88698720	12340	12340	12340	12340	0
17	20241202	204000	88698720	12340	12340	12340	12340	0
18	20241202	203900	88698720	12340	12340	12340	12340	0
19	20241202	203800	88698720	12340	12340	12340	12340	0
20	20241202	203700	88698720	12340	12340	12340	12340	0
21	20241202	203600	88698720	12340	12340	12340	12340	0
22	20241202	203500	88698720	12340	12340	12340	12340	0
23	20241202	203400	88698720	12340	12340	12340	12340	0
24	20241202	203300	88698720	12340	12340	12340	12340	0
25	20241202	203200	88698720	12340	12340	12340	12340	0
26	20241202	203100	88698720	12340	12340	12340	12340	0
27	20241202	203000	88698720	12340	12340	12340	12340	0
28	20241202	202900	88698720	12340	12340	12340	12340	0
29	20241202	202800	88698720	12340	12340	12340	12340	0
30	20241202	202700	88698720	12340	12340	12340	12340	0
31	20241202	202600	88698720	12340	12340	12340	12340	0
32	20241202	202500	88698720	12340	12340	12340	12340	109
33	20241202	202400	88698720	12340	12340	12340	12340	0
34	20241202	202300	88698720	12340	12340	12340	12340	0
35	20241202	202200	88698720	12340	12340	12340	12340	0
36	20241202	202100	88698720	12340	12340	12340	12340	0
37	20241202	202000	88698720	12340	12340	12340	12340	0
38	20241202	201900	88698720	12340	12340	12340	12340	0
39	20241202	201800	88698720	12340	12340	12340	12340	0
40	20241202	201700	88698720	12340	12340	12340	12340	0
41	20241202	201600	88698720	12340	12340	12340	12340	0
42	20241202	201500	88698720	12340	12340	12340	12340	0
43	20241202	201400	88698720	12340	12340	12340	12340	0
44	20241202	201300	88698720	12340	12340	12340	12340	0
45	20241202	201200	88698720	12340	12340	12340	12340	0
46	20241202	201100	88698720	12340	12340	12340	12340	0
47	20241202	201000	88698720	12340	12340	12340	12340	0
48	20241202	200900	88698720	12340	12340	12340	12340	0
49	20241202	200800	88698720	12340	12340	12340	12340	0
50	20241202	200700	88698720	12340	12340	12340	12340	0
51	20241202	200600	88698720	12340	12340	12340	12340	0
52	20241202	200500	88698720	12340	12340	12340	12340	0
53	20241202	200400	88698720	12340	12340	12340	12340	0
54	20241202	200300	88698720	12340	12340	12340	12340	0
55	20241202	200200	88698720	12340	12340	12340	12340	0
56	20241202	200100	88698720	12340	12340	12340	12340	0
57	20241202	200000	88698720	12340	12340	12340	12340	0
58	20241202	195900	88698720	12340	12340	12340	12340	0
59	20241202	195800	88698720	12340	12340	12340	12340	0
60	20241202	195700	88698720	12340	12340	12340	12340	0
61	20241202	195600	88698720	12340	12340	12340	12340	0
62	20241202	195500	88698720	12340	12340	12340	12340	109
63	20241202	195400	88698720	12340	12340	12340	12340	0
64	20241202	195300	88698720	12340	12340	12340	12340	0
65	20241202	195200	88698720	12340	12340	12340	12340	0
66	20241202	195100	88698720	12340	12340	12340	12340	0
67	20241202	195000	88698720	12340	12340	12340	12340	0
68	20241202	194900	88698720	12340	12340	12340	12340	0
69	20241202	194800	88698720	12340	12340	12340	12340	0
70	20241202	194700	88698720	12340	12340	12340	12340	0
71	20241202	194600	88698720	12340	12340	12340	12340	0
72	20241202	194500	88698720	12340	12340	12340	12340	0
73	20241202	194400	88698720	12340	12340	12340	12340	0
74	20241202	194300	88698720	12340	12340	12340	12340	0
75	20241202	194200	88698720	12340	12340	12340	12340	0
76	20241202	194100	88698720	12340	12340	12340	12340	0
77	20241202	194000	88698720	12340	12340	12340	12340	0
78	20241202	193900	88698720	12340	12340	12340	12340	0
79	20241202	193800	88698720	12340	12340	12340	12340	0
80	20241202	193700	88698720	12340	12340	12340	12340	0
81	20241202	193600	88698720	12340	12340	12340	12340	0
82	20241202	193500	88698720	12340	12340	12340	12340	0
83	20241202	193400	88698720	12340	12340	12340	12340	0
84	20241202	193300	88698720	12340	12340	12340	12340	0
85	20241202	193200	88698720	12340	12340	12340	12340	0
86	20241202	193100	88698720	12340	12340	12340	12340	0
87	20241202	193000	88698720	12340	12340	12340	12340	0
88	20241202	192900	88698720	12340	12340	12340	12340	0
89	20241202	192800	88698720	12340	12340	12340	12340	0
90	20241202	192700	88698720	12340	12340	12340	12340	0
91	20241202	192600	88698720	12340	12340	12340	12340	0
92	20241202	192500	88698720	12340	12340	12340	12340	109
93	20241202	192400	88698720	12340	12340	12340	12340	0
94	20241202	192300	88698720	12340	12340	12340	12340	0
95	20241202	192200	88698720	12340	12340	12340	12340	0
96	20241202	192100	88698720	12340	12340	12340	12340	0
97	20241202	192000	88698720	12340	12340	12340	12340	0
98	20241202	191900	88698720	12340	12340	12340	12340	0
99	20241202	191800	88698720	12340	12340	12340	12340	0
100	20241202	191700	88698720	12340	12340	12340	12340	0
101	20241202	191600	88698720	12340	12340	12340	12340	0
102	20241202	191500	88698720	12340	12340	12340	12340	0
103	20241202	191400	88698720	12340	12340	12340	12340	0
104	20241202	191300	88698720	12340	12340	12340	12340	0
105	20241202	191200	88698720	12340	12340	12340	12340	0
106	20241202	191100	88698720	12340	12340	12340	12340	0
107	20241202	191000	88698720	12340	12340	12340	12340	0
108	20241202	190900	88698720	12340	12340	12340	12340	0
109	20241202	190800	88698720	12340	12340	12340	12340	0
110	20241202	190700	88698720	12340	12340	12340	12340	0
111	20241202	190600	88698720	12340	12340	12340	12340	0
112	20241202	190500	88698720	12340	12340	12340	12340	0
113	20241202	190400	88698720	12340	12340	12340	12340	0
114	20241202	190300	88698720	12340	12340	12340	12340	0
115	20241202	190200	88698720	12340	12340	12340	12340	0
116	20241202	190100	88698720	12340	12340	12340	12340	0
117	20241202	190000	88698720	12340	12340	12340	12340	0
118	20241202	185900	88698720	12340	12340	12340	12340	0
119	20241202	185800	88698720	12340	12340	12340	12340	0
120	20241202	185700	88698720	12340	12340	12340	12340	0
121	20241202	185600	88698720	12340	12340	12340	12340	0
122	20241202	185500	88698720	12340	12340	12340	12340	109
123	20241202	185400	88698720	12340	12340	12340	12340	0
124	20241202	185300	88698720	12340	12340	12340	12340	0
125	20241202	185200	88698720	12340	12340	12340	12340	0
126	20241202	185100	88698720	12340	12340	12340	12340	0
127	20241202	185000	88698720	12340	12340	12340	12340	0
128	20241202	184900	88698720	12340	12340	12340	12340	0
129	20241202	184800	88698720	12340	12340	12340	12340	0
130	20241202	184700	88698720	12340	12340	12340	12340	0
131	20241202	184600	88698720	12340	12340	12340	12340	0
132	20241202	184500	88698720	12340	12340	12340	12340	0
133	20241202	184400	88698720	12340	12340	12340	12340	0
134	20241202	184300	88698720	12340	12340	12340	12340	0
135	20241202	184200	88698720	12340	12340	12340	12340	0
136	20241202	184100	88698720	12340	12340	12340	12340	0
137	20241202	184000	88698720	12340	12340	12340	12340	0
138	20241202	183900	88698720	12340	12340	12340	12340	0
139	20241202	183800	88698720	12340	12340	12340	12340	0
140	20241202	183700	88698720	12340	12340	12340	12340	0
141	20241202	183600	88698720	12340	12340	12340	12340	0
142	20241202	183500	88698720	12340	12340	12340	12340	0
143	20241202	183400	88698720	12340	12340	12340	12340	0
144	20241202	183300	88698720	12340	12340	12340	12340	0
145	20241202	183200	88698720	12340	12340	12340	12340	0
146	20241202	183100	88698720	12340	12340	12340	12340	0
147	20241202	183000	88698720	12340	12340	12340	12340	0
148	20241202	182900	88698720	12340	12340	12340	12340	0
149	20241202	182800	88698720	12340	12340	12340	12340	0
150	20241202	182700	88698720	12340	12340	12340	12340	0
151	20241202	182600	88698720	12340	12340	12340	12340	0
152	20241202	182500	88698720	12340	12340	12340	12340	109
153	20241202	182400	88698720	12340	12340	12340	12340	0
154	20241202	182300	88698720	12340	12340	12340	12340	0
155	20241202	182200	88698720	12340	12340	12340	12340	0
156	20241202	182100	88698720	12340	12340	12340	12340	0
157	20241202	182000	88698720	12340	12340	12340	12340	0
158	20241202	181900	88698720	12340	12340	12340	12340	0
159	20241202	181800	88698720	12340	12340	12340	12340	0
160	20241202	181700	88698720	12340	12340	12340	12340	0
161	20241202	181600	88698720	12340	12340	12340	12340	0
162	20241202	181500	88698720	12340	12340	12340	12340	0
163	20241202	181400	88698720	12340	12340	12340	12340	0
164	20241202	181300	88698720	12340	12340	12340	12340	0
165	20241202	181200	88698720	12340	12340	12340	12340	0
166	20241202	181100	88698720	12340	12340	12340	12340	0
167	20241202	181000	88698720	12340	12340	12340	12340	0
168	20241202	180900	88698720	12340	12340	12340	12340	0
169	20241202	180800	88698720	12340	12340	12340	12340	0
170	20241202	180700	88698720	12340	12340	12340	12340	0
171	20241202	180600	88698720	12340	12340	12340	12340	0
172	20241202	180500	88698720	12340	12340	12340	12340	0
173	20241202	180400	88698720	12340	12340	12340	12340	0
174	20241202	180300	88698720	12340	12340	12340	12340	0
175	20241202	180200	88698720	12340	12340	12340	12340	0
176	20241202	180100	88698720	12340	12340	12340	12340	0
177	20241202	180000	88698720	12340	12340	12340	12340	0
178	20241202	175900	88698720	12340	12340	12340	12340	0
179	20241202	175800	88698720	12340	12340	12340	12340	0
180	20241202	175700	88698720	12340	12340	12340	12340	0
181	20241202	175600	88698720	12340	12340	12340	12340	0
182	20241202	175500	88698720	12340	12340	12340	12340	109
183	20241202	175400	88698720	12340	12340	12340	12340	0
184	20241202	175300	88698720	12340	12340	12340	12340	0
185	20241202	175200	88698720	12340	12340	12340	12340	0
186	20241202	175100	88698720	12340	12340	12340	12340	0
187	20241202	175000	88698720	12340	12340	12340	12340	0
188	20241202	174900	88698720	12340	12340	12340	12340	0
189	20241202	174800	88698720	12340	12340	12340	12340	0
190	20241202	174700	88698720	12340	12340	12340	12340	0
191	20241202	174600	88698720	12340	12340	12340	12340	0
192	20241202	174500	88698720	12340	12340	12340	12340	0
193	20241202	174400	88698720	12340	12340	12340	12340	0
194	20241202	174300	88698720	12340	12340	12340	12340	0
195	20241202	174200	88698720	12340	12340	12340	12340	0
196	20241202	174100	88698720	12340	12340	12340	12340	0
197	20241202	174000	88698720	12340	12340	12340	12340	0
198	20241202	173900	88698720	12340	12340	12340	12340	0
199	20241202	173800	88698720	12340	12340	12340	12340	0
200	20241202	173700	88698720	12340	12340	12340	12340	0
201	20241202	173600	88698720	12340	12340	12340	12340	0
202	20241202	173500	88698720	12340	12340	12340	12340	0
203	20241202	173400	88698720	12340	12340	12340	12340	0
204	20241202	173300	88698720	12340	12340	12340	12340	0
205	20241202	173200	88698720	12340	12340	12340	12340	0
206	20241202	173100	88698720	12340	12340	12340	12340	0
207	20241202	173000	88698720	12340	12340	12340	12340	0
208	20241202	172900	88698720	12340	12340	12340	12340	0
209	20241202	172800	88698720	12340	12340	12340	12340	0
210	20241202	172700	88698720	12340	12340	12340	12340	0
211	20241202	172600	88698720	12340	12340	12340	12340	0
212	20241202	172500	88698720	12340	12340	12340	12340	109
213	20241202	172400	88698720	12340	12340	12340	12340	0
214	20241202	172300	88698720	12340	12340	12340	12340	0
215	20241202	172200	88698720	12340	12340	12340	12340	0
216	20241202	172100	88698720	12340	12340	12340	12340	0
217	20241202	172000	88698720	12340	12340	12340	12340	0
218	20241202	171900	88698720	12340	12340	12340	12340	0
219	20241202	171800	88698720	12340	12340	12340	12340	0
220	20241202	171700	88698720	12340	12340	12340	12340	0
221	20241202	171600	88698720	12340	12340	12340	12340	0
222	20241202	171500	88698720	12340	12340	12340	12340	0
223	20241202	171400	88698720	12340	12340	12340	12340	0
224	20241202	171300	88698720	12340	12340	12340	12340	0
225	20241202	171200	88698720	12340	12340	12340	12340	0
226	20241202	171100	88698720	12340	12340	12340	12340	0
227	20241202	171000	88698720	12340	12340	12340	12340	0
228	20241202	170900	88698720	12340	12340	12340	12340	0
229	20241202	170800	88698720	12340	12340	12340	12340	0
230	20241202	170700	88698720	12340	12340	12340	12340	0
231	20241202	170600	88698720	12340	12340	12340	12340	0
232	20241202	170500	88698720	12340	12340	12340	12340	0
233	20241202	170400	88698720	12340	12340	12340	12340	0
234	20241202	170300	88698720	12340	12340	12340	12340	0
235	20241202	170200	88698720	12340	12340	12340	12340	0
236	20241202	170100	88698720	12340	12340	12340	12340	0
237	20241202	170000	88698720	12340	12340	12340	12340	0
238	20241202	165900	88698720	12340	12340	12340	12340	0
239	20241202	165800	88698720	12340	12340	12340	12340	0
240	20241202	165700	88698720	12340	12340	12340	12340	0
241	20241202	165600	88698720	12340	12340	12340	12340	0
242	20241202	165500	88698720	12340	12340	12340	12340	109
243	20241202	165400	88698720	12340	12340	12340	12340	0
244	20241202	165300	88698720	12340	12340	12340	12340	0
245	20241202	165200	88698720	12340	12340	12340	12340	0
246	20241202	165100	88698720	12340	12340	12340	12340	0
247	20241202	165000	88698720	12340	12340	12340	12340	0
248	20241202	164900	88698720	12340	12340	12340	12340	0
249	20241202	164800	88698720	12340	12340	12340	12340	0
250	20241202	164700	88698720	12340	12340	12340	12340	0
251	20241202	164600	88698720	12340	12340	12340	12340	0
252	20241202	164500	88698720	12340	12340	12340	12340	0
253	20241202	164400	88698720	12340	12340	12340	12340	0
254	20241202	164300	88698720	12340	12340	12340	12340	0
255	20241202	164200	88698720	12340	12340	12340	12340	0
256	20241202	164100	88698720	12340	12340	12340	12340	0
257	20241202	164000	88698720	12340	12340	12340	12340	0
258	20241202	163900	88698720	12340	12340	12340	12340	0
259	20241202	163800	88698720	12340	12340	12340	12340	0
260	20241202	163700	88698720	12340	12340	12340	12340	0
261	20241202	163600	88698720	12340	12340	12340	12340	0
262	20241202	163500	88698720	12340	12340	12340	12340	0
263	20241202	163400	88698720	12340	12340	12340	12340	0
264	20241202	163300	88698720	12340	12340	12340	12340	0
265	20241202	163200	88698720	12340	12340	12340	12340	0
266	20241202	163100	88698720	12340	12340	12340	12340	0
267	20241202	163000	88698720	12340	12340	12340	12340	0
268	20241202	162900	88698720	12340	12340	12340	12340	0
269	20241202	162800	88698720	12340	12340	12340	12340	0
270	20241202	162700	88698720	12340	12340	12340	12340	0
271	20241202	162600	88698720	12340	12340	12340	12340	0
272	20241202	162500	88698720	12340	12340	12340	12340	109
273	20241202	162400	88698720	12340	12340	12340	12340	0
274	20241202	162300	88698720	12340	12340	12340	12340	0
275	20241202	162200	88698720	12340	12340	12340	12340	0
276	20241202	162100	88698720	12340	12340	12340	12340	0
277	20241202	162000	88698720	12340	12340	12340	12340	0
278	20241202	161900	88698720	12340	12340	12340	12340	0
279	20241202	161800	88698720	12340	12340	12340	12340	0
280	20241202	161700	88698720	12340	12340	12340	12340	0
281	20241202	161600	88698720	12340	12340	12340	12340	0
282	20241202	161500	88698720	12340	12340	12340	12340	0
283	20241202	161400	88698720	12340	12340	12340	12340	0
284	20241202	161300	88698720	12340	12340	12340	12340	0
285	20241202	161200	88698720	12340	12340	12340	12340	0
286	20241202	161100	88698720	12340	12340	12340	12340	0
287	20241202	161000	88698720	12340	12340	12340	12340	0
288	20241202	160900	88698720	12340	12340	12340	12340	0
289	20241202	160800	88698720	12340	12340	12340	12340	0
290	20241202	160700	88698720	12340	12340	12340	12340	0
291	20241202	160600	88698720	12340	12340	12340	12340	0
292	20241202	160500	88698720	12340	12340	12340	12340	0
293	20241202	160400	88698720	12340	12340	12340	12340	0
294	20241202	160300	88698720	12340	12340	12340	12340	0
295	20241202	160200	88698720	12340	12340	12340	12340	0
296	20241202	160100	88698720	12340	12340	12340	12340	0
297	20241202	160000	88698720	12340	12340	12340	12340	0
298	20241202	155900	88698720	12340	12340	12340	12340	0
299	20241202	155800	88698720	12340	12340	12340	12340	0
300	20241202	155700	88698720	12340	12340	12340	12340	0
301	20241202	155600	88698720	12340	12340	12340	12340	0
302	20241202	155500	88698720	12340	12340	12340	12340	109
303	20241202	155400	88698720	12340	12340	12340	12340	0
304	20241202	155300	88698720	12340	12340	12340	12340	0
305	20241202	155200	88698720	12340	12340	12340	12340	0
306	20241202	155100	88698720	12340	12340	12340	12340	0
307	20241202	155000	88698720	12340	12340	12340	12340	0
308	20241202	154900	88698720	12340	12340	12340	12340	0
309	20241202	154800	88698720	12340	12340	12340	12340	0
310	20241202	154700	88698720	12340	12340	12340	12340	0
311	20241202	154600	88698720	12340	12340	12340	12340	0
312	20241202	154500	88698720	12340	12340	12340	12340	0
313	20241202	154400	88698720	12340	12340	12340	12340	0
314	20241202	154300	88698720	12340	12340	12340	12340	0
315	20241202	154200	88698720	12340	12340	12340	12340	0
316	20241202	154100	88698720	12340	12340	12340	12340	0
317	20241202	154000	88698720	12340	12340	12340	12340	0
318	20241202	153900	88698720	12340	12340	12340	12340	0
319	20241202	153800	88698720	12340	12340	12340	12340	0
320	20241202	153700	88698720	12340	12340	12340	12340	0
321	20241202	153600	88698720	12340	12340	12340	12340	0
322	20241202	153500	88698720	12340	12340	12340	12340	0
323	20241202	153400	88698720	12340	12340	12340	12340	0
324	20241202	153300	88698720	12340	12340	12340	12340	0
325	20241202	153200	88698720	12340	12340	12340	12340	0
326	20241202	153100	88698720	12340	12340	12340	12340	0
327	20241202	153000	88698720	12340	12340	12340	12340	109
328	20241202	152900	87353660	12350	12350	12350	12350	0
329	20241202	152800	87353660	12350	12350	12350	12350	0
330	20241202	152700	87353660	12350	12350	12350	12350	0
331	20241202	152600	87353660	12350	12350	12350	12350	0
332	20241202	152500	87353660	12350	12350	12350	12350	0
333	20241202	152400	87353660	12350	12350	12350	12350	0
334	20241202	152300	87353660	12350	12350	12350	12350	0
335	20241202	152200	87353660	12350	12350	12350	12350	0
336	20241202	152100	87353660	12350	12350	12350	12350	0
337	20241202	152000	87353660	12350	12350	12350	12350	0
338	20241202	151900	87353660	12350	12250	12350	12250	18
339	20241202	151800	87132760	12360	12360	12360	12360	1
340	20241202	151700	87120400	12430	12430	12430	12430	0
341	20241202	151600	87120400	12430	12430	12430	12430	0
342	20241202	151500	87120400	12430	12430	12430	12430	0
343	20241202	151400	87120400	12430	12430	12430	12430	0
344	20241202	151300	87120400	12430	12430	12430	12430	0
345	20241202	151200	87120400	12430	12430	12430	12430	0
346	20241202	151100	87120400	12430	12430	12430	12430	0
347	20241202	151000	87120400	12430	12430	12430	12430	0
348	20241202	150900	87120400	12430	12430	12430	12430	0
349	20241202	150800	87120400	12430	12430	12430	12430	0
350	20241202	150700	87120400	12430	12430	12430	12430	0
351	20241202	150600	87120400	12430	12430	12430	12430	0
352	20241202	150500	87120400	12430	12430	12430	12430	0
353	20241202	150400	87120400	12430	12280	12430	12280	503
354	20241202	150300	80894180	12280	12280	12280	12280	0
355	20241202	150200	80894180	12280	12280	12280	12280	0
356	20241202	150100	80894180	12280	12280	12280	12280	0
357	20241202	150000	80894180	12280	12280	12280	12280	3
358	20241202	145900	80857340	12200	12220	12220	12200	300
359	20241202	145800	77195470	12210	12330	12330	12210	128
360	20241202	145700	75629840	12330	12330	12330	12330	0
361	20241202	145600	75629840	12330	12330	12330	12330	0
362	20241202	145500	75629840	12330	12330	12330	12330	1
363	20241202	145400	75617510	12210	12300	12300	12210	958
364	20241202	145300	63874700	12310	12310	12310	12310	0
365	20241202	145200	63874700	12310	12310	12310	12310	0
366	20241202	145100	63874700	12310	12310	12310	12310	54
367	20241202	145000	63209960	12310	12310	12310	12310	0
368	20241202	144900	63209960	12310	12310	12310	12310	0
369	20241202	144800	63209960	12310	12310	12310	12310	0
370	20241202	144700	63209960	12310	12310	12310	12310	1
371	20241202	144600	63197650	12300	12300	12300	12300	0
372	20241202	144500	63197650	12300	12300	12300	12300	24
373	20241202	144400	62902450	12300	12300	12300	12300	0
374	20241202	144300	62902450	12300	12300	12300	12300	100
375	20241202	144200	61672450	12300	12300	12300	12300	0
376	20241202	144100	61672450	12300	12300	12300	12300	1
377	20241202	144000	61660150	12300	12300	12300	12300	0
378	20241202	143900	61660150	12300	12300	12300	12300	1
379	20241202	143800	61647850	12300	12300	12300	12300	0
380	20241202	143700	61647850	12300	12300	12300	12300	0
381	20241202	143600	61647850	12300	12300	12300	12300	0
382	20241202	143500	61647850	12300	12300	12300	12300	0
383	20241202	143400	61647850	12300	12300	12300	12300	0
384	20241202	143300	61647850	12300	12300	12300	12300	0
385	20241202	143200	61647850	12300	12300	12300	12300	0
386	20241202	143100	61647850	12300	12300	12300	12300	0
387	20241202	143000	61647850	12300	12300	12300	12300	1
388	20241202	142900	61635550	12350	12350	12350	12350	0
389	20241202	142800	61635550	12350	12350	12350	12350	0
390	20241202	142700	61635550	12350	12350	12350	12350	0
391	20241202	142600	61635550	12350	12350	12350	12350	1
392	20241202	142500	61623200	12350	12350	12350	12350	0
393	20241202	142400	61623200	12350	12350	12350	12350	3
394	20241202	142300	61586150	12300	12300	12300	12300	0
395	20241202	142200	61586150	12300	12350	12350	12300	2
396	20241202	142100	61561500	12350	12350	12350	12350	0
397	20241202	142000	61561500	12350	12350	12350	12350	0
398	20241202	141900	61561500	12350	12350	12350	12350	0
399	20241202	141800	61561500	12350	12350	12350	12350	0
400	20241202	141700	61561500	12350	12350	12350	12350	0
401	20241202	141600	61561500	12350	12350	12350	12350	3
402	20241202	141500	61524450	12350	12350	12350	12350	0
403	20241202	141400	61524450	12350	12350	12350	12350	0
404	20241202	141300	61524450	12350	12350	12350	12350	0
405	20241202	141200	61524450	12350	12350	12350	12350	0
406	20241202	141100	61524450	12350	12350	12350	12350	0
407	20241202	141000	61524450	12350	12350	12350	12350	0
408	20241202	140900	61524450	12350	12350	12350	12350	4
409	20241202	140800	61475050	12300	12300	12300	12300	0
410	20241202	140700	61475050	12300	12300	12300	12300	0
411	20241202	140600	61475050	12300	12300	12300	12300	0
412	20241202	140500	61475050	12300	12300	12300	12300	1
413	20241202	140400	61462750	12300	12300	12300	12300	0
414	20241202	140300	61462750	12300	12300	12300	12300	0
415	20241202	140200	61462750	12300	12300	12300	12300	0
416	20241202	140100	61462750	12300	12300	12300	12300	0
417	20241202	140000	61462750	12300	12300	12300	12300	200
418	20241202	135900	59002750	12300	12300	12300	12300	0
419	20241202	135800	59002750	12300	12300	12300	12300	0
420	20241202	135700	59002750	12300	12300	12300	12300	1
421	20241202	135600	58990450	12290	12290	12290	12290	0
422	20241202	135500	58990450	12290	12290	12290	12290	0
423	20241202	135400	58990450	12290	12290	12290	12290	0
424	20241202	135300	58990450	12290	12290	12290	12290	0
425	20241202	135200	58990450	12290	12310	12310	12290	200
426	20241202	135100	56530060	12310	12310	12310	12310	0
427	20241202	135000	56530060	12310	12310	12310	12310	0
428	20241202	134900	56530060	12310	12310	12310	12310	0
429	20241202	134800	56530060	12310	12310	12310	12310	1
430	20241202	134700	56517750	12300	12300	12300	12300	0
431	20241202	134600	56517750	12300	12300	12300	12300	0
432	20241202	134500	56517750	12300	12300	12300	12300	0
433	20241202	134400	56517750	12300	12300	12300	12300	0
434	20241202	134300	56517750	12300	12300	12300	12300	0
435	20241202	134200	56517750	12300	12300	12300	12300	0
436	20241202	134100	56517750	12300	12300	12300	12300	0
437	20241202	134000	56517750	12300	12300	12300	12300	0
438	20241202	133900	56517750	12300	12320	12320	12300	200
439	20241202	133800	54056530	12360	12360	12360	12360	0
440	20241202	133700	54056530	12360	12360	12360	12360	0
441	20241202	133600	54056530	12360	12360	12360	12360	0
442	20241202	133500	54056530	12360	12360	12360	12360	0
443	20241202	133400	54056530	12360	12360	12360	12360	0
444	20241202	133300	54056530	12360	12360	12360	12360	0
445	20241202	133200	54056530	12360	12360	12360	12360	60
446	20241202	133100	53314930	12310	12310	12310	12310	1
447	20241202	133000	53302620	12300	12300	12300	12300	36
448	20241202	132900	52859820	12300	12300	12300	12300	0
449	20241202	132800	52859820	12300	12300	12300	12300	0
450	20241202	132700	52859820	12300	12310	12310	12300	461
451	20241202	132600	47189280	12310	12310	12310	12310	0
452	20241202	132500	47189280	12310	12310	12310	12310	0
453	20241202	132400	47189280	12310	12310	12310	12310	0
454	20241202	132300	47189280	12310	12310	12310	12310	11
455	20241202	132200	47053870	12320	12320	12320	12320	55
456	20241202	132100	46376270	12320	12320	12320	12320	0
457	20241202	132000	46376270	12320	12320	12320	12320	0
458	20241202	131900	46376270	12320	12320	12320	12320	0
459	20241202	131800	46376270	12320	12320	12320	12320	65
460	20241202	131700	45575470	12320	12320	12320	12320	0
461	20241202	131600	45575470	12320	12320	12320	12320	0
462	20241202	131500	45575470	12320	12320	12320	12320	0
463	20241202	131400	45575470	12320	12320	12320	12320	1
464	20241202	131300	45563150	12320	12320	12320	12320	0
465	20241202	131200	45563150	12320	12320	12320	12320	0
466	20241202	131100	45563150	12320	12320	12320	12320	0
467	20241202	131000	45563150	12320	12320	12320	12320	0
468	20241202	130900	45563150	12320	12320	12320	12320	0
469	20241202	130800	45563150	12320	12320	12320	12320	0
470	20241202	130700	45563150	12320	12320	12320	12320	0
471	20241202	130600	45563150	12320	12320	12320	12320	0
472	20241202	130500	45563150	12320	12320	12320	12320	0
473	20241202	130400	45563150	12320	12320	12320	12320	0
474	20241202	130300	45563150	12320	12320	12320	12320	0
475	20241202	130200	45563150	12320	12320	12320	12320	1
476	20241202	130100	45550830	12330	12330	12330	12330	0
477	20241202	130000	45550830	12330	12330	12330	12330	0
478	20241202	125900	45550830	12330	12330	12330	12330	0
479	20241202	125800	45550830	12330	12330	12330	12330	119
480	20241202	125700	44083560	12340	12340	12340	12340	0
481	20241202	125600	44083560	12340	12340	12340	12340	1
482	20241202	125500	44071220	12360	12360	12360	12360	0
483	20241202	125400	44071220	12360	12350	12360	12350	7
484	20241202	125300	43984750	12340	12340	12340	12340	0
485	20241202	125200	43984750	12340	12340	12340	12340	0
486	20241202	125100	43984750	12340	12340	12340	12340	0
487	20241202	125000	43984750	12340	12340	12340	12340	0
488	20241202	124900	43984750	12340	12340	12340	12340	1
489	20241202	124800	43972410	12380	12380	12380	12380	0
490	20241202	124700	43972410	12380	12380	12380	12380	0
491	20241202	124600	43972410	12380	12380	12380	12380	0
492	20241202	124500	43972410	12380	12380	12380	12380	0
493	20241202	124400	43972410	12380	12380	12380	12380	0
494	20241202	124300	43972410	12380	12380	12380	12380	0
495	20241202	124200	43972410	12380	12380	12380	12380	0
496	20241202	124100	43972410	12380	12380	12380	12380	0
497	20241202	124000	43972410	12380	12380	12380	12380	0
498	20241202	123900	43972410	12380	12380	12380	12380	0
499	20241202	123800	43972410	12380	12380	12380	12380	0
500	20241202	123700	43972410	12380	12380	12380	12380	0
501	20241202	123600	43972410	12380	12380	12380	12380	0
502	20241202	123500	43972410	12380	12380	12380	12380	0
503	20241202	123400	43972410	12380	12380	12380	12380	0
504	20241202	123300	43972410	12380	12380	12380	12380	0
505	20241202	123200	43972410	12380	12360	12380	12360	2
506	20241202	123100	43947670	12350	12350	12350	12350	2
507	20241202	123000	43922970	12350	12350	12350	12350	0
508	20241202	122900	43922970	12350	12350	12350	12350	0
509	20241202	122800	43922970	12350	12350	12350	12350	6
510	20241202	122700	43848870	12390	12390	12390	12390	0
511	20241202	122600	43848870	12390	12390	12390	12390	0
512	20241202	122500	43848870	12390	12390	12390	12390	0
513	20241202	122400	43848870	12390	12390	12390	12390	0
514	20241202	122300	43848870	12390	12390	12390	12390	0
515	20241202	122200	43848870	12390	12390	12390	12390	0
516	20241202	122100	43848870	12390	12390	12390	12390	0
517	20241202	122000	43848870	12390	12390	12390	12390	0
518	20241202	121900	43848870	12390	12390	12390	12390	0
519	20241202	121800	43848870	12390	12390	12390	12390	0
520	20241202	121700	43848870	12390	12390	12390	12390	0
521	20241202	121600	43848870	12390	12350	12390	12350	2
522	20241202	121500	43824130	12350	12350	12350	12350	1
523	20241202	121400	43811780	12400	12400	12400	12400	0
524	20241202	121300	43811780	12400	12400	12400	12400	0
525	20241202	121200	43811780	12400	12400	12400	12400	0
526	20241202	121100	43811780	12400	12400	12400	12400	0
527	20241202	121000	43811780	12400	12400	12400	12400	0
528	20241202	120900	43811780	12400	12400	12400	12400	0
529	20241202	120800	43811780	12400	12400	12400	12400	0
530	20241202	120700	43811780	12400	12400	12400	12400	0
531	20241202	120600	43811780	12400	12400	12400	12400	0
532	20241202	120500	43811780	12400	12400	12400	12400	0
533	20241202	120400	43811780	12400	12400	12400	12400	0
534	20241202	120300	43811780	12400	12400	12400	12400	2
535	20241202	120200	43786980	12400	12390	12400	12390	2
536	20241202	120100	43762190	12350	12350	12350	12350	0
537	20241202	120000	43762190	12350	12350	12350	12350	0
538	20241202	115900	43762190	12350	12350	12350	12350	4
539	20241202	115800	43712790	12340	12340	12340	12340	0
540	20241202	115700	43712790	12340	12340	12340	12340	0
541	20241202	115600	43712790	12340	12340	12340	12340	0
542	20241202	115500	43712790	12340	12340	12340	12340	1
543	20241202	115400	43700450	12440	12440	12440	12440	0
544	20241202	115300	43700450	12440	12440	12440	12440	0
545	20241202	115200	43700450	12440	12440	12440	12440	0
546	20241202	115100	43700450	12440	12440	12440	12440	0
547	20241202	115000	43700450	12440	12390	12440	12390	6
548	20241202	114900	43625960	12390	12390	12390	12390	2
549	20241202	114800	43601180	12390	12390	12390	12390	0
550	20241202	114700	43601180	12390	12390	12390	12390	0
551	20241202	114600	43601180	12390	12390	12390	12390	2
552	20241202	114500	43576400	12390	12390	12390	12390	4
553	20241202	114400	43526840	12350	12350	12350	12350	0
554	20241202	114300	43526840	12350	12350	12350	12350	0
555	20241202	114200	43526840	12350	12350	12350	12350	0
556	20241202	114100	43526840	12350	12350	12350	12350	0
557	20241202	114000	43526840	12350	12350	12350	12350	0
558	20241202	113900	43526840	12350	12350	12350	12350	0
559	20241202	113800	43526840	12350	12350	12350	12350	0
560	20241202	113700	43526840	12350	12350	12350	12350	0
561	20241202	113600	43526840	12350	12350	12350	12350	0
562	20241202	113500	43526840	12350	12350	12350	12350	0
563	20241202	113400	43526840	12350	12350	12350	12350	0
564	20241202	113300	43526840	12350	12350	12350	12350	0
565	20241202	113200	43526840	12350	12350	12350	12350	280
566	20241202	113100	40068840	12400	12400	12400	12400	0
567	20241202	113000	40068840	12400	12400	12400	12400	5
568	20241202	112900	40006840	12430	12430	12430	12430	0
569	20241202	112800	40006840	12430	12430	12430	12430	3
570	20241202	112700	39969550	12430	12430	12430	12430	10
571	20241202	112600	39845250	12400	12400	12400	12400	0
572	20241202	112500	39845250	12400	12400	12400	12400	0
573	20241202	112400	39845250	12400	12400	12400	12400	31
574	20241202	112300	39460850	12430	12430	12430	12430	0
575	20241202	112200	39460850	12430	12430	12430	12430	0
576	20241202	112100	39460850	12430	12430	12430	12430	34
577	20241202	112000	39038230	12490	12490	12490	12490	0
578	20241202	111900	39038230	12490	12490	12490	12490	3
579	20241202	111800	39000760	12430	12430	12430	12430	1
580	20241202	111700	38988330	12490	12490	12490	12490	0
581	20241202	111600	38988330	12490	12490	12490	12490	1
582	20241202	111500	38975840	12530	12530	12530	12530	0
583	20241202	111400	38975840	12530	12530	12530	12530	0
584	20241202	111300	38975840	12530	12530	12530	12530	0
585	20241202	111200	38975840	12530	12530	12530	12530	0
586	20241202	111100	38975840	12530	12530	12530	12530	0
587	20241202	111000	38975840	12530	12530	12530	12530	11
588	20241202	110900	38838010	12580	12580	12580	12580	0
589	20241202	110800	38838010	12580	12580	12580	12580	0
590	20241202	110700	38838010	12580	12580	12580	12580	0
591	20241202	110600	38838010	12580	12580	12580	12580	0
592	20241202	110500	38838010	12580	12580	12580	12580	0
593	20241202	110400	38838010	12580	12580	12580	12580	0
594	20241202	110300	38838010	12580	12380	12580	12380	367
595	20241202	110200	34268110	12300	12300	12300	12300	0
596	20241202	110100	34268110	12300	12300	12300	12300	0
597	20241202	110000	34268110	12300	12320	12320	12300	94
598	20241202	105900	33111350	12390	12390	12390	12390	0
599	20241202	105800	33111350	12390	12390	12390	12390	0
600	20241202	105700	33111350	12390	12390	12390	12390	0
601	20241202	105600	33111350	12390	12390	12390	12390	0
602	20241202	105500	33111350	12390	12380	12390	12380	4
603	20241202	105400	33061800	12310	12320	12320	12310	40
604	20241202	105300	32569150	12320	12320	12320	12320	0
605	20241202	105200	32569150	12320	12320	12320	12320	5
606	20241202	105100	32507550	12320	12320	12320	12320	1
607	20241202	105000	32495230	12420	12420	12420	12420	0
608	20241202	104900	32495230	12420	12420	12420	12420	0
609	20241202	104800	32495230	12420	12420	12420	12420	0
610	20241202	104700	32495230	12420	12420	12420	12420	0
611	20241202	104600	32495230	12420	12420	12420	12420	0
612	20241202	104500	32495230	12420	12420	12420	12420	0
613	20241202	104400	32495230	12420	12420	12420	12420	0
614	20241202	104300	32495230	12420	12420	12420	12420	4
615	20241202	104200	32445550	12430	12430	12430	12430	10
616	20241202	104100	32321250	12320	12320	12320	12320	0
617	20241202	104000	32321250	12320	12320	12320	12320	0
618	20241202	103900	32321250	12320	12360	12360	12320	261
619	20241202	103800	29103970	12440	12360	12440	12360	211
620	20241202	103700	26495430	12360	12360	12360	12360	0
621	20241202	103600	26495430	12360	12360	12360	12360	0
622	20241202	103500	26495430	12360	12360	12360	12360	0
623	20241202	103400	26495430	12360	12360	12360	12360	0
624	20241202	103300	26495430	12360	12360	12360	12360	0
625	20241202	103200	26495430	12360	12360	12360	12360	2
626	20241202	103100	26470710	12360	12300	12360	12300	57
627	20241202	103000	25769070	12300	12300	12300	12300	0
628	20241202	102900	25769070	12300	12300	12300	12300	0
629	20241202	102800	25769070	12300	12300	12300	12300	0
630	20241202	102700	25769070	12300	12310	12310	12300	40
631	20241202	102600	25276960	12310	12320	12320	12310	142
632	20241202	102500	23528410	12320	12320	12320	12320	0
633	20241202	102400	23528410	12320	12320	12320	12320	0
634	20241202	102300	23528410	12320	12320	12320	12320	0
635	20241202	102200	23528410	12320	12320	12320	12320	0
636	20241202	102100	23528410	12320	12320	12320	12320	0
637	20241202	102000	23528410	12320	12320	12320	12320	0
638	20241202	101900	23528410	12320	12320	12320	12320	0
639	20241202	101800	23528410	12320	12320	12320	12320	0
640	20241202	101700	23528410	12320	12320	12320	12320	0
641	20241202	101600	23528410	12320	12320	12320	12320	2
642	20241202	101500	23503770	12380	12380	12380	12380	0
643	20241202	101400	23503770	12380	12380	12380	12380	0
644	20241202	101300	23503770	12380	12380	12380	12380	0
645	20241202	101200	23503770	12380	12380	12380	12380	0
646	20241202	101100	23503770	12380	12330	12380	12330	10
647	20241202	101000	23380180	12320	12320	12320	12300	176
648	20241202	100900	21213150	12320	12320	12320	12320	0
649	20241202	100800	21213150	12320	12320	12320	12320	30
650	20241202	100700	20843550	12320	12320	12320	12320	30
651	20241202	100600	20473950	12360	12350	12360	12350	3
652	20241202	100500	20436890	12310	12310	12310	12310	0
653	20241202	100400	20436890	12310	12310	12310	12310	51
654	20241202	100300	19809080	12320	12380	12380	12320	31
655	20241202	100200	19427100	12350	12350	12350	12350	0
656	20241202	100100	19427100	12350	12350	12350	12350	76
657	20241202	100000	18488500	12350	12360	12360	12350	112
658	20241202	095900	17104200	12380	12380	12380	12380	0
659	20241202	095800	17104200	12380	12380	12380	12380	0
660	20241202	095700	17104200	12380	12380	12380	12380	0
661	20241202	095600	17104200	12380	12380	12380	12380	0
662	20241202	095500	17104200	12380	12380	12380	12380	0
663	20241202	095400	17104200	12380	12380	12380	12380	0
664	20241202	095300	17104200	12380	12380	12380	12380	10
665	20241202	095200	16980400	12470	12450	12470	12450	5
666	20241202	095100	16918110	12380	12380	12380	12380	6
667	20241202	095000	16843830	12370	12370	12370	12370	0
668	20241202	094900	16843830	12370	12370	12370	12370	0
669	20241202	094800	16843830	12370	12370	12370	12370	42
670	20241202	094700	16324290	12370	12370	12370	12370	0
671	20241202	094600	16324290	12370	12370	12370	12370	0
672	20241202	094500	16324290	12370	12370	12370	12370	91
673	20241202	094400	15198620	12370	12380	12380	12370	543
674	20241202	094300	8477650	12490	12490	12490	12490	0
675	20241202	094200	8477650	12490	12490	12490	12490	0
676	20241202	094100	8477650	12490	12490	12490	12490	0
677	20241202	094000	8477650	12490	12490	12490	12490	0
678	20241202	093900	8477650	12490	12490	12490	12490	0
679	20241202	093800	8477650	12490	12490	12490	12490	0
680	20241202	093700	8477650	12490	12490	12490	12490	0
681	20241202	093600	8477650	12490	12410	12490	12370	99
682	20241202	093500	7251220	12420	12420	12420	12420	40
683	20241202	093400	6754420	12500	12500	12500	12500	0
684	20241202	093300	6754420	12500	12500	12500	12500	0
685	20241202	093200	6754420	12500	12500	12500	12500	0
686	20241202	093100	6754420	12500	12500	12500	12500	20
687	20241202	093000	6504420	12500	12500	12500	12500	0
688	20241202	092900	6504420	12500	12500	12500	12500	0
689	20241202	092800	6504420	12500	12500	12500	12500	0
690	20241202	092700	6504420	12500	12500	12500	12500	3
691	20241202	092600	6466920	12490	12410	12490	12410	2
692	20241202	092500	6442020	12490	12490	12490	12490	0
693	20241202	092400	6442020	12490	12490	12490	12490	4
694	20241202	092300	6392060	12490	12490	12490	12490	0
695	20241202	092200	6392060	12490	12480	12490	12480	2
696	20241202	092100	6367090	12480	12480	12480	12480	0
697	20241202	092000	6367090	12480	12480	12480	12480	1
698	20241202	091900	6354610	12380	12380	12380	12380	0
699	20241202	091800	6354610	12380	12380	12380	12380	3
700	20241202	091700	6317470	12380	12380	12380	12380	0
701	20241202	091600	6317470	12380	12390	12390	12380	44
702	20241202	091500	5772510	12410	12410	12410	12410	100
703	20241202	091400	4531510	12410	12440	12440	12410	170
704	20241202	091300	2418700	12550	12550	12550	12550	0
705	20241202	091200	2418700	12550	12550	12550	12550	0
706	20241202	091100	2418700	12550	12550	12550	12550	0
707	20241202	091000	2418700	12550	12550	12550	12550	0
708	20241202	090900	2418700	12550	12550	12550	12550	0
709	20241202	090800	2418700	12550	12550	12550	12550	0
710	20241202	090700	2418700	12550	12550	12550	12550	1
711	20241202	090600	2406150	12550	12550	12550	12550	8
712	20241202	090500	2305750	12370	12450	12470	12370	126
713	20241202	090400	742730	12360	12360	12360	12360	0
714	20241202	090300	742730	12360	12370	12370	12360	31
715	20241202	090200	359320	12360	12400	12400	12360	10
716	20241202	090100	235630	12360	12370	12370	12360	7
717	20241202	090000	149090	12360	12430	12430	12360	12