KissMeData/322310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211900	218561090	13610	13610	13610	13610	280
3	20241202	211800	218561090	13610	13610	13610	13610	0
4	20241202	211700	218561090	13610	13610	13610	13610	0
5	20241202	211600	218561090	13610	13610	13610	13610	0
6	20241202	211500	218561090	13610	13610	13610	13610	0
7	20241202	211400	218561090	13610	13610	13610	13610	0
8	20241202	211300	218561090	13610	13610	13610	13610	0
9	20241202	211200	218561090	13610	13610	13610	13610	0
10	20241202	211100	218561090	13610	13610	13610	13610	0
11	20241202	211000	218561090	13610	13610	13610	13610	0
12	20241202	210900	218561090	13610	13610	13610	13610	0
13	20241202	210800	218561090	13610	13610	13610	13610	0
14	20241202	210700	218561090	13610	13610	13610	13610	0
15	20241202	210600	218561090	13610	13610	13610	13610	0
16	20241202	210500	218561090	13610	13610	13610	13610	0
17	20241202	210400	218561090	13610	13610	13610	13610	0
18	20241202	210300	218561090	13610	13610	13610	13610	0
19	20241202	210200	218561090	13610	13610	13610	13610	0
20	20241202	210100	218561090	13610	13610	13610	13610	0
21	20241202	210000	218561090	13610	13610	13610	13610	0
22	20241202	205900	218561090	13610	13610	13610	13610	0
23	20241202	205800	218561090	13610	13610	13610	13610	0
24	20241202	205700	218561090	13610	13610	13610	13610	0
25	20241202	205600	218561090	13610	13610	13610	13610	0
26	20241202	205500	218561090	13610	13610	13610	13610	0
27	20241202	205400	218561090	13610	13610	13610	13610	0
28	20241202	205300	218561090	13610	13610	13610	13610	0
29	20241202	205200	218561090	13610	13610	13610	13610	0
30	20241202	205100	218561090	13610	13610	13610	13610	0
31	20241202	205000	218561090	13610	13610	13610	13610	0
32	20241202	204900	218561090	13610	13610	13610	13610	280
33	20241202	204800	218561090	13610	13610	13610	13610	0
34	20241202	204700	218561090	13610	13610	13610	13610	0
35	20241202	204600	218561090	13610	13610	13610	13610	0
36	20241202	204500	218561090	13610	13610	13610	13610	0
37	20241202	204400	218561090	13610	13610	13610	13610	0
38	20241202	204300	218561090	13610	13610	13610	13610	0
39	20241202	204200	218561090	13610	13610	13610	13610	0
40	20241202	204100	218561090	13610	13610	13610	13610	0
41	20241202	204000	218561090	13610	13610	13610	13610	0
42	20241202	203900	218561090	13610	13610	13610	13610	0
43	20241202	203800	218561090	13610	13610	13610	13610	0
44	20241202	203700	218561090	13610	13610	13610	13610	0
45	20241202	203600	218561090	13610	13610	13610	13610	0
46	20241202	203500	218561090	13610	13610	13610	13610	0
47	20241202	203400	218561090	13610	13610	13610	13610	0
48	20241202	203300	218561090	13610	13610	13610	13610	0
49	20241202	203200	218561090	13610	13610	13610	13610	0
50	20241202	203100	218561090	13610	13610	13610	13610	0
51	20241202	203000	218561090	13610	13610	13610	13610	0
52	20241202	202900	218561090	13610	13610	13610	13610	0
53	20241202	202800	218561090	13610	13610	13610	13610	0
54	20241202	202700	218561090	13610	13610	13610	13610	0
55	20241202	202600	218561090	13610	13610	13610	13610	0
56	20241202	202500	218561090	13610	13610	13610	13610	0
57	20241202	202400	218561090	13610	13610	13610	13610	0
58	20241202	202300	218561090	13610	13610	13610	13610	0
59	20241202	202200	218561090	13610	13610	13610	13610	0
60	20241202	202100	218561090	13610	13610	13610	13610	0
61	20241202	202000	218561090	13610	13610	13610	13610	0
62	20241202	201900	218561090	13610	13610	13610	13610	280
63	20241202	201800	218561090	13610	13610	13610	13610	0
64	20241202	201700	218561090	13610	13610	13610	13610	0
65	20241202	201600	218561090	13610	13610	13610	13610	0
66	20241202	201500	218561090	13610	13610	13610	13610	0
67	20241202	201400	218561090	13610	13610	13610	13610	0
68	20241202	201300	218561090	13610	13610	13610	13610	0
69	20241202	201200	218561090	13610	13610	13610	13610	0
70	20241202	201100	218561090	13610	13610	13610	13610	0
71	20241202	201000	218561090	13610	13610	13610	13610	0
72	20241202	200900	218561090	13610	13610	13610	13610	0
73	20241202	200800	218561090	13610	13610	13610	13610	0
74	20241202	200700	218561090	13610	13610	13610	13610	0
75	20241202	200600	218561090	13610	13610	13610	13610	0
76	20241202	200500	218561090	13610	13610	13610	13610	0
77	20241202	200400	218561090	13610	13610	13610	13610	0
78	20241202	200300	218561090	13610	13610	13610	13610	0
79	20241202	200200	218561090	13610	13610	13610	13610	0
80	20241202	200100	218561090	13610	13610	13610	13610	0
81	20241202	200000	218561090	13610	13610	13610	13610	0
82	20241202	195900	218561090	13610	13610	13610	13610	0
83	20241202	195800	218561090	13610	13610	13610	13610	0
84	20241202	195700	218561090	13610	13610	13610	13610	0
85	20241202	195600	218561090	13610	13610	13610	13610	0
86	20241202	195500	218561090	13610	13610	13610	13610	0
87	20241202	195400	218561090	13610	13610	13610	13610	0
88	20241202	195300	218561090	13610	13610	13610	13610	0
89	20241202	195200	218561090	13610	13610	13610	13610	0
90	20241202	195100	218561090	13610	13610	13610	13610	0
91	20241202	195000	218561090	13610	13610	13610	13610	0
92	20241202	194900	218561090	13610	13610	13610	13610	280
93	20241202	194800	218561090	13610	13610	13610	13610	0
94	20241202	194700	218561090	13610	13610	13610	13610	0
95	20241202	194600	218561090	13610	13610	13610	13610	0
96	20241202	194500	218561090	13610	13610	13610	13610	0
97	20241202	194400	218561090	13610	13610	13610	13610	0
98	20241202	194300	218561090	13610	13610	13610	13610	0
99	20241202	194200	218561090	13610	13610	13610	13610	0
100	20241202	194100	218561090	13610	13610	13610	13610	0
101	20241202	194000	218561090	13610	13610	13610	13610	0
102	20241202	193900	218561090	13610	13610	13610	13610	0
103	20241202	193800	218561090	13610	13610	13610	13610	0
104	20241202	193700	218561090	13610	13610	13610	13610	0
105	20241202	193600	218561090	13610	13610	13610	13610	0
106	20241202	193500	218561090	13610	13610	13610	13610	0
107	20241202	193400	218561090	13610	13610	13610	13610	0
108	20241202	193300	218561090	13610	13610	13610	13610	0
109	20241202	193200	218561090	13610	13610	13610	13610	0
110	20241202	193100	218561090	13610	13610	13610	13610	0
111	20241202	193000	218561090	13610	13610	13610	13610	0
112	20241202	192900	218561090	13610	13610	13610	13610	0
113	20241202	192800	218561090	13610	13610	13610	13610	0
114	20241202	192700	218561090	13610	13610	13610	13610	0
115	20241202	192600	218561090	13610	13610	13610	13610	0
116	20241202	192500	218561090	13610	13610	13610	13610	0
117	20241202	192400	218561090	13610	13610	13610	13610	0
118	20241202	192300	218561090	13610	13610	13610	13610	0
119	20241202	192200	218561090	13610	13610	13610	13610	0
120	20241202	192100	218561090	13610	13610	13610	13610	0
121	20241202	192000	218561090	13610	13610	13610	13610	0
122	20241202	191900	218561090	13610	13610	13610	13610	280
123	20241202	191800	218561090	13610	13610	13610	13610	0
124	20241202	191700	218561090	13610	13610	13610	13610	0
125	20241202	191600	218561090	13610	13610	13610	13610	0
126	20241202	191500	218561090	13610	13610	13610	13610	0
127	20241202	191400	218561090	13610	13610	13610	13610	0
128	20241202	191300	218561090	13610	13610	13610	13610	0
129	20241202	191200	218561090	13610	13610	13610	13610	0
130	20241202	191100	218561090	13610	13610	13610	13610	0
131	20241202	191000	218561090	13610	13610	13610	13610	0
132	20241202	190900	218561090	13610	13610	13610	13610	0
133	20241202	190800	218561090	13610	13610	13610	13610	0
134	20241202	190700	218561090	13610	13610	13610	13610	0
135	20241202	190600	218561090	13610	13610	13610	13610	0
136	20241202	190500	218561090	13610	13610	13610	13610	0
137	20241202	190400	218561090	13610	13610	13610	13610	0
138	20241202	190300	218561090	13610	13610	13610	13610	0
139	20241202	190200	218561090	13610	13610	13610	13610	0
140	20241202	190100	218561090	13610	13610	13610	13610	0
141	20241202	190000	218561090	13610	13610	13610	13610	0
142	20241202	185900	218561090	13610	13610	13610	13610	0
143	20241202	185800	218561090	13610	13610	13610	13610	0
144	20241202	185700	218561090	13610	13610	13610	13610	0
145	20241202	185600	218561090	13610	13610	13610	13610	0
146	20241202	185500	218561090	13610	13610	13610	13610	0
147	20241202	185400	218561090	13610	13610	13610	13610	0
148	20241202	185300	218561090	13610	13610	13610	13610	0
149	20241202	185200	218561090	13610	13610	13610	13610	0
150	20241202	185100	218561090	13610	13610	13610	13610	0
151	20241202	185000	218561090	13610	13610	13610	13610	0
152	20241202	184900	218561090	13610	13610	13610	13610	280
153	20241202	184800	218561090	13610	13610	13610	13610	0
154	20241202	184700	218561090	13610	13610	13610	13610	0
155	20241202	184600	218561090	13610	13610	13610	13610	0
156	20241202	184500	218561090	13610	13610	13610	13610	0
157	20241202	184400	218561090	13610	13610	13610	13610	0
158	20241202	184300	218561090	13610	13610	13610	13610	0
159	20241202	184200	218561090	13610	13610	13610	13610	0
160	20241202	184100	218561090	13610	13610	13610	13610	0
161	20241202	184000	218561090	13610	13610	13610	13610	0
162	20241202	183900	218561090	13610	13610	13610	13610	0
163	20241202	183800	218561090	13610	13610	13610	13610	0
164	20241202	183700	218561090	13610	13610	13610	13610	0
165	20241202	183600	218561090	13610	13610	13610	13610	0
166	20241202	183500	218561090	13610	13610	13610	13610	0
167	20241202	183400	218561090	13610	13610	13610	13610	0
168	20241202	183300	218561090	13610	13610	13610	13610	0
169	20241202	183200	218561090	13610	13610	13610	13610	0
170	20241202	183100	218561090	13610	13610	13610	13610	0
171	20241202	183000	218561090	13610	13610	13610	13610	0
172	20241202	182900	218561090	13610	13610	13610	13610	0
173	20241202	182800	218561090	13610	13610	13610	13610	0
174	20241202	182700	218561090	13610	13610	13610	13610	0
175	20241202	182600	218561090	13610	13610	13610	13610	0
176	20241202	182500	218561090	13610	13610	13610	13610	0
177	20241202	182400	218561090	13610	13610	13610	13610	0
178	20241202	182300	218561090	13610	13610	13610	13610	0
179	20241202	182200	218561090	13610	13610	13610	13610	0
180	20241202	182100	218561090	13610	13610	13610	13610	0
181	20241202	182000	218561090	13610	13610	13610	13610	0
182	20241202	181900	218561090	13610	13610	13610	13610	280
183	20241202	181800	218561090	13610	13610	13610	13610	0
184	20241202	181700	218561090	13610	13610	13610	13610	0
185	20241202	181600	218561090	13610	13610	13610	13610	0
186	20241202	181500	218561090	13610	13610	13610	13610	0
187	20241202	181400	218561090	13610	13610	13610	13610	0
188	20241202	181300	218561090	13610	13610	13610	13610	0
189	20241202	181200	218561090	13610	13610	13610	13610	0
190	20241202	181100	218561090	13610	13610	13610	13610	0
191	20241202	181000	218561090	13610	13610	13610	13610	0
192	20241202	180900	218561090	13610	13610	13610	13610	0
193	20241202	180800	218561090	13610	13610	13610	13610	0
194	20241202	180700	218561090	13610	13610	13610	13610	0
195	20241202	180600	218561090	13610	13610	13610	13610	0
196	20241202	180500	218561090	13610	13610	13610	13610	0
197	20241202	180400	218561090	13610	13610	13610	13610	0
198	20241202	180300	218561090	13610	13610	13610	13610	0
199	20241202	180200	218561090	13610	13610	13610	13610	0
200	20241202	180100	218561090	13610	13610	13610	13610	0
201	20241202	180000	218561090	13610	13610	13610	13610	0
202	20241202	175900	218561090	13610	13610	13610	13610	0
203	20241202	175800	218561090	13610	13610	13610	13610	0
204	20241202	175700	218561090	13610	13610	13610	13610	0
205	20241202	175600	218561090	13610	13610	13610	13610	0
206	20241202	175500	218561090	13610	13610	13610	13610	0
207	20241202	175400	218561090	13610	13610	13610	13610	0
208	20241202	175300	218561090	13610	13610	13610	13610	0
209	20241202	175200	218561090	13610	13610	13610	13610	0
210	20241202	175100	218561090	13610	13610	13610	13610	0
211	20241202	175000	218561090	13610	13610	13610	13610	0
212	20241202	174900	218561090	13610	13610	13610	13610	280
213	20241202	174800	218561090	13610	13610	13610	13610	0
214	20241202	174700	218561090	13610	13610	13610	13610	0
215	20241202	174600	218561090	13610	13610	13610	13610	0
216	20241202	174500	218561090	13610	13610	13610	13610	0
217	20241202	174400	218561090	13610	13610	13610	13610	0
218	20241202	174300	218561090	13610	13610	13610	13610	0
219	20241202	174200	218561090	13610	13610	13610	13610	0
220	20241202	174100	218561090	13610	13610	13610	13610	0
221	20241202	174000	218561090	13610	13610	13610	13610	0
222	20241202	173900	218561090	13610	13610	13610	13610	0
223	20241202	173800	218561090	13610	13610	13610	13610	0
224	20241202	173700	218561090	13610	13610	13610	13610	0
225	20241202	173600	218561090	13610	13610	13610	13610	0
226	20241202	173500	218561090	13610	13610	13610	13610	0
227	20241202	173400	218561090	13610	13610	13610	13610	0
228	20241202	173300	218561090	13610	13610	13610	13610	0
229	20241202	173200	218561090	13610	13610	13610	13610	0
230	20241202	173100	218561090	13610	13610	13610	13610	0
231	20241202	173000	218561090	13610	13610	13610	13610	0
232	20241202	172900	218561090	13610	13610	13610	13610	0
233	20241202	172800	218561090	13610	13610	13610	13610	0
234	20241202	172700	218561090	13610	13610	13610	13610	0
235	20241202	172600	218561090	13610	13610	13610	13610	0
236	20241202	172500	218561090	13610	13610	13610	13610	0
237	20241202	172400	218561090	13610	13610	13610	13610	0
238	20241202	172300	218561090	13610	13610	13610	13610	0
239	20241202	172200	218561090	13610	13610	13610	13610	0
240	20241202	172100	218561090	13610	13610	13610	13610	0
241	20241202	172000	218561090	13610	13610	13610	13610	0
242	20241202	171900	218561090	13610	13610	13610	13610	280
243	20241202	171800	218561090	13610	13610	13610	13610	0
244	20241202	171700	218561090	13610	13610	13610	13610	0
245	20241202	171600	218561090	13610	13610	13610	13610	0
246	20241202	171500	218561090	13610	13610	13610	13610	0
247	20241202	171400	218561090	13610	13610	13610	13610	0
248	20241202	171300	218561090	13610	13610	13610	13610	0
249	20241202	171200	218561090	13610	13610	13610	13610	0
250	20241202	171100	218561090	13610	13610	13610	13610	0
251	20241202	171000	218561090	13610	13610	13610	13610	0
252	20241202	170900	218561090	13610	13610	13610	13610	0
253	20241202	170800	218561090	13610	13610	13610	13610	0
254	20241202	170700	218561090	13610	13610	13610	13610	0
255	20241202	170600	218561090	13610	13610	13610	13610	0
256	20241202	170500	218561090	13610	13610	13610	13610	0
257	20241202	170400	218561090	13610	13610	13610	13610	0
258	20241202	170300	218561090	13610	13610	13610	13610	0
259	20241202	170200	218561090	13610	13610	13610	13610	0
260	20241202	170100	218561090	13610	13610	13610	13610	0
261	20241202	170000	218561090	13610	13610	13610	13610	0
262	20241202	165900	218561090	13610	13610	13610	13610	0
263	20241202	165800	218561090	13610	13610	13610	13610	0
264	20241202	165700	218561090	13610	13610	13610	13610	0
265	20241202	165600	218561090	13610	13610	13610	13610	0
266	20241202	165500	218561090	13610	13610	13610	13610	0
267	20241202	165400	218561090	13610	13610	13610	13610	0
268	20241202	165300	218561090	13610	13610	13610	13610	0
269	20241202	165200	218561090	13610	13610	13610	13610	0
270	20241202	165100	218561090	13610	13610	13610	13610	0
271	20241202	165000	218561090	13610	13610	13610	13610	0
272	20241202	164900	218561090	13610	13610	13610	13610	280
273	20241202	164800	218561090	13610	13610	13610	13610	0
274	20241202	164700	218561090	13610	13610	13610	13610	0
275	20241202	164600	218561090	13610	13610	13610	13610	0
276	20241202	164500	218561090	13610	13610	13610	13610	0
277	20241202	164400	218561090	13610	13610	13610	13610	0
278	20241202	164300	218561090	13610	13610	13610	13610	0
279	20241202	164200	218561090	13610	13610	13610	13610	0
280	20241202	164100	218561090	13610	13610	13610	13610	0
281	20241202	164000	218561090	13610	13610	13610	13610	0
282	20241202	163900	218561090	13610	13610	13610	13610	0
283	20241202	163800	218561090	13610	13610	13610	13610	0
284	20241202	163700	218561090	13610	13610	13610	13610	0
285	20241202	163600	218561090	13610	13610	13610	13610	0
286	20241202	163500	218561090	13610	13610	13610	13610	0
287	20241202	163400	218561090	13610	13610	13610	13610	0
288	20241202	163300	218561090	13610	13610	13610	13610	0
289	20241202	163200	218561090	13610	13610	13610	13610	0
290	20241202	163100	218561090	13610	13610	13610	13610	0
291	20241202	163000	218561090	13610	13610	13610	13610	0
292	20241202	162900	218561090	13610	13610	13610	13610	0
293	20241202	162800	218561090	13610	13610	13610	13610	0
294	20241202	162700	218561090	13610	13610	13610	13610	0
295	20241202	162600	218561090	13610	13610	13610	13610	0
296	20241202	162500	218561090	13610	13610	13610	13610	0
297	20241202	162400	218561090	13610	13610	13610	13610	0
298	20241202	162300	218561090	13610	13610	13610	13610	0
299	20241202	162200	218561090	13610	13610	13610	13610	0
300	20241202	162100	218561090	13610	13610	13610	13610	0
301	20241202	162000	218561090	13610	13610	13610	13610	0
302	20241202	161900	218561090	13610	13610	13610	13610	280
303	20241202	161800	218561090	13610	13610	13610	13610	0
304	20241202	161700	218561090	13610	13610	13610	13610	0
305	20241202	161600	218561090	13610	13610	13610	13610	0
306	20241202	161500	218561090	13610	13610	13610	13610	0
307	20241202	161400	218561090	13610	13610	13610	13610	0
308	20241202	161300	218561090	13610	13610	13610	13610	0
309	20241202	161200	218561090	13610	13610	13610	13610	0
310	20241202	161100	218561090	13610	13610	13610	13610	0
311	20241202	161000	218561090	13610	13610	13610	13610	0
312	20241202	160900	218561090	13610	13610	13610	13610	0
313	20241202	160800	218561090	13610	13610	13610	13610	0
314	20241202	160700	218561090	13610	13610	13610	13610	0
315	20241202	160600	218561090	13610	13610	13610	13610	0
316	20241202	160500	218561090	13610	13610	13610	13610	0
317	20241202	160400	218561090	13610	13610	13610	13610	0
318	20241202	160300	218561090	13610	13610	13610	13610	0
319	20241202	160200	218561090	13610	13610	13610	13610	0
320	20241202	160100	218561090	13610	13610	13610	13610	0
321	20241202	160000	218561090	13610	13610	13610	13610	0
322	20241202	155900	218561090	13610	13610	13610	13610	0
323	20241202	155800	218561090	13610	13610	13610	13610	0
324	20241202	155700	218561090	13610	13610	13610	13610	0
325	20241202	155600	218561090	13610	13610	13610	13610	0
326	20241202	155500	218561090	13610	13610	13610	13610	0
327	20241202	155400	218561090	13610	13610	13610	13610	0
328	20241202	155300	218561090	13610	13610	13610	13610	0
329	20241202	155200	218561090	13610	13610	13610	13610	0
330	20241202	155100	218561090	13610	13610	13610	13610	0
331	20241202	155000	218561090	13610	13610	13610	13610	0
332	20241202	154900	218561090	13610	13610	13610	13610	280
333	20241202	154800	218561090	13610	13610	13610	13610	0
334	20241202	154700	218561090	13610	13610	13610	13610	0
335	20241202	154600	218561090	13610	13610	13610	13610	0
336	20241202	154500	218561090	13610	13610	13610	13610	0
337	20241202	154400	218561090	13610	13610	13610	13610	0
338	20241202	154300	218561090	13610	13610	13610	13610	0
339	20241202	154200	218561090	13610	13610	13610	13610	0
340	20241202	154100	218561090	13610	13610	13610	13610	0
341	20241202	154000	218561090	13610	13610	13610	13610	0
342	20241202	153900	218561090	13610	13610	13610	13610	0
343	20241202	153800	218561090	13610	13610	13610	13610	0
344	20241202	153700	218561090	13610	13610	13610	13610	0
345	20241202	153600	218561090	13610	13610	13610	13610	0
346	20241202	153500	218561090	13610	13610	13610	13610	0
347	20241202	153400	218561090	13610	13610	13610	13610	0
348	20241202	153300	218561090	13610	13610	13610	13610	0
349	20241202	153200	218561090	13610	13610	13610	13610	0
350	20241202	153100	218561090	13610	13610	13610	13610	0
351	20241202	153000	218561090	13610	13610	13610	13610	280
352	20241202	152900	214750290	13700	13700	13700	13700	0
353	20241202	152800	214750290	13700	13700	13700	13700	0
354	20241202	152700	214750290	13700	13700	13700	13700	0
355	20241202	152600	214750290	13700	13700	13700	13700	0
356	20241202	152500	214750290	13700	13700	13700	13700	0
357	20241202	152400	214750290	13700	13700	13700	13700	0
358	20241202	152300	214750290	13700	13700	13700	13700	0
359	20241202	152200	214750290	13700	13700	13700	13700	0
360	20241202	152100	214750290	13700	13700	13700	13700	0
361	20241202	152000	214750290	13700	13700	13700	13700	0
362	20241202	151900	214750290	13700	13700	13700	13700	98
363	20241202	151800	213407690	13740	13710	13740	13700	545
364	20241202	151700	205939360	13770	13770	13770	13770	3
365	20241202	151600	205898050	13770	13770	13770	13710	32
366	20241202	151500	205459210	13710	13710	13710	13710	11
367	20241202	151400	205308400	13710	13710	13710	13710	1
368	20241202	151300	205294690	13710	13710	13710	13710	30
369	20241202	151200	204883390	13700	13700	13700	13700	0
370	20241202	151100	204883390	13700	13700	13700	13700	24
371	20241202	151000	204554590	13710	13720	13720	13710	146
372	20241202	150900	202552880	13780	13780	13780	13720	786
373	20241202	150800	191766800	13780	13780	13780	13780	500
374	20241202	150700	184876800	13710	13720	13720	13710	76
375	20241202	150600	183834390	13710	13710	13710	13710	0
376	20241202	150500	183834390	13710	13710	13710	13710	47
377	20241202	150400	183190020	13790	13790	13790	13790	0
378	20241202	150300	183190020	13790	13790	13790	13700	629
379	20241202	150200	174568800	13800	13800	13800	13800	0
380	20241202	150100	174568800	13800	13760	13800	13710	623
381	20241202	150000	166022410	13770	13800	13800	13770	74
382	20241202	145900	165003110	13790	13790	13790	13790	10
383	20241202	145800	164865210	13800	13800	13800	13800	1
384	20241202	145700	164851410	13790	13790	13790	13790	10
385	20241202	145600	164713510	13800	13800	13800	13800	0
386	20241202	145500	164713510	13800	13800	13800	13800	30
387	20241202	145400	164299510	13800	13800	13800	13800	0
388	20241202	145300	164299510	13800	13800	13800	13800	0
389	20241202	145200	164299510	13800	13800	13800	13800	6
390	20241202	145100	164216710	13800	13790	13800	13780	14
391	20241202	145000	164023660	13800	13800	13800	13800	10
392	20241202	144900	163885660	13800	13790	13800	13790	15
393	20241202	144800	163678800	13790	13800	13800	13790	118
394	20241202	144700	162050700	13800	13790	13800	13790	54
395	20241202	144600	161306030	13800	13800	13800	13800	1
396	20241202	144500	161292230	13790	13790	13790	13780	146
397	20241202	144400	159279690	13800	13800	13800	13800	155
398	20241202	144300	157140690	13800	13800	13800	13800	1
399	20241202	144200	157126890	13790	13790	13790	13790	0
400	20241202	144100	157126890	13790	13790	13790	13790	0
401	20241202	144000	157126890	13790	13790	13790	13790	0
402	20241202	143900	157126890	13790	13790	13790	13790	56
403	20241202	143800	156354650	13840	13840	13840	13840	0
404	20241202	143700	156354650	13840	13840	13840	13840	0
405	20241202	143600	156354650	13840	13800	13840	13800	16
406	20241202	143500	156133810	13840	13840	13840	13840	0
407	20241202	143400	156133810	13840	13840	13840	13840	0
408	20241202	143300	156133810	13840	13840	13840	13840	1
409	20241202	143200	156119970	13790	13790	13790	13790	0
410	20241202	143100	156119970	13790	13790	13790	13790	20
411	20241202	143000	155844170	13790	13810	13810	13790	149
412	20241202	142900	153787760	13810	13820	13820	13800	201
413	20241202	142800	151012130	13810	13830	13830	13810	26
414	20241202	142700	150653030	13830	13820	13830	13820	56
415	20241202	142600	149878610	13820	13820	13820	13820	44
416	20241202	142500	149270530	13860	13860	13860	13860	0
417	20241202	142400	149270530	13860	13860	13860	13800	230
418	20241202	142300	146095030	13860	13860	13860	13860	0
419	20241202	142200	146095030	13860	13860	13860	13860	0
420	20241202	142100	146095030	13860	13840	13860	13840	17
421	20241202	142000	145859710	13840	13840	13840	13840	1
422	20241202	141900	145845870	13810	13870	13870	13810	370
423	20241202	141800	140730800	13880	13880	13880	13880	0
424	20241202	141700	140730800	13880	13880	13880	13880	0
425	20241202	141600	140730800	13880	13880	13880	13880	0
426	20241202	141500	140730800	13880	13880	13880	13880	0
427	20241202	141400	140730800	13880	13880	13880	13880	0
428	20241202	141300	140730800	13880	13880	13880	13880	0
429	20241202	141200	140730800	13880	13880	13880	13880	0
430	20241202	141100	140730800	13880	13880	13880	13880	0
431	20241202	141000	140730800	13880	13880	13880	13880	1
432	20241202	140900	140716920	13870	13870	13870	13870	0
433	20241202	140800	140716920	13870	13880	13880	13870	175
434	20241202	140700	138289650	13880	13880	13880	13880	2
435	20241202	140600	138261890	13880	13880	13880	13880	1
436	20241202	140500	138248010	13880	13880	13880	13880	1
437	20241202	140400	138234130	13880	13870	13880	13870	48
438	20241202	140300	137568360	13880	13880	13880	13880	2
439	20241202	140200	137540600	13970	13970	13970	13970	0
440	20241202	140100	137540600	13970	13970	13970	13970	0
441	20241202	140000	137540600	13970	13970	13970	13970	0
442	20241202	135900	137540600	13970	13970	13970	13970	0
443	20241202	135800	137540600	13970	13970	13970	13970	1
444	20241202	135700	137526630	13880	13880	13880	13880	5
445	20241202	135600	137457230	13970	13960	13970	13960	6
446	20241202	135500	137373460	13950	13950	13950	13950	20
447	20241202	135400	137094460	13970	13980	13980	13970	21
448	20241202	135300	136801080	13980	13980	13980	13980	0
449	20241202	135200	136801080	13980	13980	13980	13980	0
450	20241202	135100	136801080	13980	13980	13980	13980	0
451	20241202	135000	136801080	13980	13980	13980	13980	0
452	20241202	134900	136801080	13980	13980	13980	13980	0
453	20241202	134800	136801080	13980	13980	13980	13980	0
454	20241202	134700	136801080	13980	13980	13980	13980	0
455	20241202	134600	136801080	13980	13980	13980	13980	10
456	20241202	134500	136661280	13980	13980	13980	13980	0
457	20241202	134400	136661280	13980	13980	13980	13980	0
458	20241202	134300	136661280	13980	13980	13980	13980	0
459	20241202	134200	136661280	13980	13980	13980	13980	0
460	20241202	134100	136661280	13980	13980	13980	13980	20
461	20241202	134000	136381680	13980	13980	13980	13980	30
462	20241202	133900	135962280	13980	13980	13980	13980	0
463	20241202	133800	135962280	13980	13980	13980	13980	0
464	20241202	133700	135962280	13980	13980	13980	13980	20
465	20241202	133600	135682680	13980	13980	13980	13980	0
466	20241202	133500	135682680	13980	13980	13980	13980	10
467	20241202	133400	135542880	13980	13980	13980	13980	0
468	20241202	133300	135542880	13980	13980	13980	13980	10
469	20241202	133200	135403080	13980	13980	13980	13980	0
470	20241202	133100	135403080	13980	13980	13980	13980	0
471	20241202	133000	135403080	13980	13980	13980	13980	0
472	20241202	132900	135403080	13980	13970	13980	13970	17
473	20241202	132800	135165580	13800	13840	13840	13800	145
474	20241202	132700	133163440	13990	13990	13990	13990	0
475	20241202	132600	133163440	13990	13990	13990	13990	0
476	20241202	132500	133163440	13990	13990	13990	13990	1
477	20241202	132400	133149450	13990	13990	13990	13990	0
478	20241202	132300	133149450	13990	13990	13990	13990	0
479	20241202	132200	133149450	13990	13990	13990	13990	0
480	20241202	132100	133149450	13990	13990	13990	13990	0
481	20241202	132000	133149450	13990	13990	13990	13990	0
482	20241202	131900	133149450	13990	13990	13990	13990	0
483	20241202	131800	133149450	13990	13990	13990	13990	0
484	20241202	131700	133149450	13990	13990	13990	13990	0
485	20241202	131600	133149450	13990	13820	13990	13800	117
486	20241202	131500	131533640	13820	13830	13830	13820	34
487	20241202	131400	131063700	13990	13990	13990	13990	0
488	20241202	131300	131063700	13990	13990	13990	13990	0
489	20241202	131200	131063700	13990	13990	13990	13990	0
490	20241202	131100	131063700	13990	13990	13990	13990	0
491	20241202	131000	131063700	13990	13990	13990	13990	1
492	20241202	130900	131049710	13900	13900	13900	13900	23
493	20241202	130800	130730010	13900	13900	13900	13900	0
494	20241202	130700	130730010	13900	13900	13900	13900	1
495	20241202	130600	130716110	14000	14000	14000	14000	0
496	20241202	130500	130716110	14000	14000	14000	14000	0
497	20241202	130400	130716110	14000	14000	14000	14000	0
498	20241202	130300	130716110	14000	14000	14000	14000	0
499	20241202	130200	130716110	14000	14000	14000	14000	0
500	20241202	130100	130716110	14000	14000	14000	14000	0
501	20241202	130000	130716110	14000	14000	14000	14000	0
502	20241202	125900	130716110	14000	14000	14000	14000	1
503	20241202	125800	130702110	14000	13990	14000	13990	2
504	20241202	125700	130674120	13990	13990	13990	13990	0
505	20241202	125600	130674120	13990	13980	13990	13980	2
506	20241202	125500	130646150	13990	13990	13990	13990	0
507	20241202	125400	130646150	13990	13990	13990	13990	0
508	20241202	125300	130646150	13990	13990	13990	13990	0
509	20241202	125200	130646150	13990	13900	13990	13810	212
510	20241202	125100	127708070	14000	14000	14000	14000	0
511	20241202	125000	127708070	14000	13970	14000	13970	5
512	20241202	124900	127638130	13970	13970	13970	13970	9
513	20241202	124800	127512400	13970	13970	13970	13970	0
514	20241202	124700	127512400	13970	13970	13970	13970	10
515	20241202	124600	127372700	13970	13970	13970	13970	0
516	20241202	124500	127372700	13970	13970	13970	13970	5
517	20241202	124400	127302850	13970	13970	13970	13970	1
518	20241202	124300	127288880	13970	13970	13970	13970	0
519	20241202	124200	127288880	13970	13970	13970	13970	0
520	20241202	124100	127288880	13970	13970	13970	13970	0
521	20241202	124000	127288880	13970	13970	13970	13970	6
522	20241202	123900	127205060	13900	13970	13970	13900	2
523	20241202	123800	127177190	13970	13970	13970	13970	0
524	20241202	123700	127177190	13970	13970	13970	13970	0
525	20241202	123600	127177190	13970	13970	13970	13970	0
526	20241202	123500	127177190	13970	13970	13970	13970	30
527	20241202	123400	126758090	13970	13970	13970	13970	0
528	20241202	123300	126758090	13970	13970	13970	13970	1
529	20241202	123200	126744120	13970	13970	13970	13970	0
530	20241202	123100	126744120	13970	13970	13970	13970	0
531	20241202	123000	126744120	13970	13970	13970	13970	0
532	20241202	122900	126744120	13970	13970	13970	13970	0
533	20241202	122800	126744120	13970	13970	13970	13970	1
534	20241202	122700	126730150	13970	13970	13970	13970	0
535	20241202	122600	126730150	13970	13970	13970	13970	1
536	20241202	122500	126716180	13900	13900	13900	13900	540
537	20241202	122400	119210180	13910	14000	14000	13910	93
538	20241202	122300	117916460	14000	14000	14000	14000	0
539	20241202	122200	117916460	14000	14000	14000	14000	0
540	20241202	122100	117916460	14000	14000	14000	14000	0
541	20241202	122000	117916460	14000	14000	14000	14000	0
542	20241202	121900	117916460	14000	14000	14000	14000	0
543	20241202	121800	117916460	14000	14000	14000	14000	0
544	20241202	121700	117916460	14000	14000	14000	14000	0
545	20241202	121600	117916460	14000	13990	14000	13990	9
546	20241202	121500	117790540	13940	13940	13940	13940	538
547	20241202	121400	110290820	14020	14020	14020	14020	0
548	20241202	121300	110290820	14020	14020	14020	14020	0
549	20241202	121200	110290820	14020	14020	14020	14020	0
550	20241202	121100	110290820	14020	13940	14020	13940	242
551	20241202	121000	106917260	13940	13940	13940	13940	0
552	20241202	120900	106917260	13940	13970	13970	13940	400
553	20241202	120800	101340390	14030	14030	14030	14030	0
554	20241202	120700	101340390	14030	13970	14030	13970	12
555	20241202	120600	101172690	14040	14040	14040	14040	0
556	20241202	120500	101172690	14040	14040	14040	14040	1
557	20241202	120400	101158650	13960	13960	13960	13960	1
558	20241202	120300	101144690	14060	14060	14060	14060	0
559	20241202	120200	101144690	14060	14060	14060	14060	0
560	20241202	120100	101144690	14060	14060	14060	14060	0
561	20241202	120000	101144690	14060	14060	14060	14060	0
562	20241202	115900	101144690	14060	14060	14060	14060	0
563	20241202	115800	101144690	14060	14060	14060	14060	0
564	20241202	115700	101144690	14060	14060	14060	14060	0
565	20241202	115600	101144690	14060	14060	14060	14060	1
566	20241202	115500	101130630	13960	13960	13960	13960	0
567	20241202	115400	101130630	13960	13960	13960	13960	0
568	20241202	115300	101130630	13960	13960	13960	13960	37
569	20241202	115200	100614110	14060	14060	14060	14060	0
570	20241202	115100	100614110	14060	14060	14060	14060	0
571	20241202	115000	100614110	14060	14060	14060	14060	0
572	20241202	114900	100614110	14060	14060	14060	14060	0
573	20241202	114800	100614110	14060	14010	14060	13970	224
574	20241202	114700	97481110	14110	14110	14110	14110	0
575	20241202	114600	97481110	14110	14110	14110	14110	4
576	20241202	114500	97424670	14000	14000	14000	14000	0
577	20241202	114400	97424670	14000	14000	14000	14000	0
578	20241202	114300	97424670	14000	14000	14000	14000	14
579	20241202	114200	97228670	14110	14000	14110	14000	206
580	20241202	114100	94344560	14110	14110	14110	14110	0
581	20241202	114000	94344560	14110	14110	14110	14110	1
582	20241202	113900	94330450	14110	14110	14110	14110	1
583	20241202	113800	94316340	14000	14000	14000	14000	0
584	20241202	113700	94316340	14000	14000	14000	14000	0
585	20241202	113600	94316340	14000	14000	14000	14000	0
586	20241202	113500	94316340	14000	14000	14000	14000	100
587	20241202	113400	92916340	14000	14000	14000	14000	0
588	20241202	113300	92916340	14000	14000	14000	14000	0
589	20241202	113200	92916340	14000	14000	14000	14000	100
590	20241202	113100	91516340	14120	14120	14120	14120	0
591	20241202	113000	91516340	14120	14120	14120	14120	0
592	20241202	112900	91516340	14120	14120	14120	14120	0
593	20241202	112800	91516340	14120	14120	14120	14120	0
594	20241202	112700	91516340	14120	14120	14120	14120	0
595	20241202	112600	91516340	14120	14120	14120	14120	1
596	20241202	112500	91502220	14130	14130	14130	14130	1
597	20241202	112400	91488090	14030	14030	14030	14030	2
598	20241202	112300	91460030	14130	14130	14130	14130	0
599	20241202	112200	91460030	14130	14130	14130	14130	0
600	20241202	112100	91460030	14130	14130	14130	14130	0
601	20241202	112000	91460030	14130	14130	14130	14130	1
602	20241202	111900	91445900	14150	14000	14150	14000	101
603	20241202	111800	90031750	14000	14000	14000	14000	500
604	20241202	111700	83031750	14150	14000	14150	14000	46
605	20241202	111600	82387600	14150	14150	14150	14150	0
606	20241202	111500	82387600	14150	14150	14150	14150	0
607	20241202	111400	82387600	14150	14150	14150	14150	0
608	20241202	111300	82387600	14150	14150	14150	14150	0
609	20241202	111200	82387600	14150	14150	14150	14150	0
610	20241202	111100	82387600	14150	14150	14150	14150	0
611	20241202	111000	82387600	14150	14050	14150	14020	58
612	20241202	110900	81573980	14060	14060	14060	14060	0
613	20241202	110800	81573980	14060	14060	14060	14060	0
614	20241202	110700	81573980	14060	14060	14060	14060	0
615	20241202	110600	81573980	14060	14060	14060	14060	8
616	20241202	110500	81461500	14060	14060	14060	14060	0
617	20241202	110400	81461500	14060	14060	14060	14060	1
618	20241202	110300	81447440	14160	14160	14160	14160	1
619	20241202	110200	81433280	14100	14100	14100	14100	0
620	20241202	110100	81433280	14100	14100	14100	14100	43
621	20241202	110000	80826980	14120	14120	14120	14120	19
622	20241202	105900	80558700	14110	14110	14110	14110	0
623	20241202	105800	80558700	14110	14140	14140	14110	78
624	20241202	105700	79457340	14150	14150	14150	14150	0
625	20241202	105600	79457340	14150	14150	14150	14150	0
626	20241202	105500	79457340	14150	14150	14160	14150	48
627	20241202	105400	78778040	14160	14160	14160	14160	7
628	20241202	105300	78678920	14160	14160	14160	14160	8
629	20241202	105200	78565640	14160	14160	14160	14160	8
630	20241202	105100	78452360	14160	14160	14160	14160	7
631	20241202	105000	78353240	14160	14160	14160	14160	7
632	20241202	104900	78254120	14160	14160	14160	14160	9
633	20241202	104800	78126680	14160	14160	14160	14160	8
634	20241202	104700	78013400	14160	14160	14160	14160	0
635	20241202	104600	78013400	14160	14130	14160	14130	52
636	20241202	104500	77277270	14160	14160	14160	14160	0
637	20241202	104400	77277270	14160	14160	14160	14160	0
638	20241202	104300	77277270	14160	14160	14160	14160	135
639	20241202	104200	75365670	14170	14170	14170	14170	8
640	20241202	104100	75252310	14170	14170	14170	14170	9
641	20241202	104000	75124780	14170	14160	14170	14160	35
642	20241202	103900	74629100	14170	14170	14170	14170	8
643	20241202	103800	74515740	14170	14170	14170	14170	10
644	20241202	103700	74374040	14170	14150	14170	14150	166
645	20241202	103600	72024920	14150	14150	14150	14150	0
646	20241202	103500	72024920	14150	14150	14150	14150	0
647	20241202	103400	72024920	14150	14150	14150	14150	0
648	20241202	103300	72024920	14150	14150	14150	14150	0
649	20241202	103200	72024920	14150	14130	14150	14130	179
650	20241202	103100	69494750	14100	14100	14100	14100	0
651	20241202	103000	69494750	14100	14100	14100	14100	0
652	20241202	102900	69494750	14100	14100	14100	14100	0
653	20241202	102800	69494750	14100	14020	14100	14020	14
654	20241202	102700	69298150	14020	14020	14020	14020	41
655	20241202	102600	68723330	14000	14000	14000	14000	0
656	20241202	102500	68723330	14000	13990	14000	13990	47
657	20241202	102400	68065380	13940	13940	13940	13940	0
658	20241202	102300	68065380	13940	13950	13950	13940	9
659	20241202	102200	67939840	13950	13960	13960	13950	21
660	20241202	102100	67646760	13950	13950	13950	13950	2
661	20241202	102000	67618860	13950	13990	13990	13950	19
662	20241202	101900	67353410	13900	13940	13940	13900	174
663	20241202	101800	64930880	13920	13920	13920	13920	0
664	20241202	101700	64930880	13920	13920	13920	13920	0
665	20241202	101600	64930880	13920	13990	13990	13920	11
666	20241202	101500	64777690	13990	13990	13990	13990	1
667	20241202	101400	64763700	13990	13990	13990	13990	1
668	20241202	101300	64749710	13850	13850	13850	13850	0
669	20241202	101200	64749710	13850	13850	13850	13850	0
670	20241202	101100	64749710	13850	13950	13950	13850	353
671	20241202	101000	59857670	13930	13900	13930	13860	189
672	20241202	100900	57236910	13950	13950	13950	13950	44
673	20241202	100800	56623110	13950	13930	13950	13860	95
674	20241202	100700	55303930	13910	13910	13910	13910	0
675	20241202	100600	55303930	13910	13940	13940	13910	36
676	20241202	100500	54802540	13940	13950	13950	13940	290
677	20241202	100400	50757940	13950	14000	14000	13950	158
678	20241202	100300	48552100	13990	14000	14000	13990	11
679	20241202	100200	48398140	14010	14000	14010	14000	16
680	20241202	100100	48174130	14010	14010	14010	14010	63
681	20241202	100000	47291500	14010	14010	14010	14010	16
682	20241202	095900	47067340	14010	14020	14020	14010	14
683	20241202	095800	46871110	14020	14020	14020	14020	30
684	20241202	095700	46450510	14020	14030	14030	14020	25
685	20241202	095600	46099850	14030	14030	14030	14030	1
686	20241202	095500	46085820	14130	14130	14130	14130	0
687	20241202	095400	46085820	14130	14010	14130	14010	9
688	20241202	095300	45959610	14140	14140	14140	14140	0
689	20241202	095200	45959610	14140	14140	14140	14140	0
690	20241202	095100	45959610	14140	14140	14140	14140	6
691	20241202	095000	45874770	13980	13980	13980	13980	21
692	20241202	094900	45581190	14150	14150	14150	14150	0
693	20241202	094800	45581190	14150	13960	14150	13960	7
694	20241202	094700	45483090	13950	13970	14150	13950	209
695	20241202	094600	42565320	13970	13970	13970	13970	24
696	20241202	094500	42230040	13970	13990	13990	13970	19
697	20241202	094400	41964490	13990	13990	13990	13990	6
698	20241202	094300	41880550	13990	13980	13990	13980	24
699	20241202	094200	41544960	13980	13980	13980	13970	105
700	20241202	094100	40077140	14180	14180	14180	14180	0
701	20241202	094000	40077140	14180	14180	14180	14180	1
702	20241202	093900	40062960	14190	14190	14190	14190	1
703	20241202	093800	40048770	14190	14190	14190	14190	0
704	20241202	093700	40048770	14190	14190	14190	14190	9
705	20241202	093600	39921060	14190	14190	14190	14190	9
706	20241202	093500	39793350	14190	14190	14190	14190	0
707	20241202	093400	39793350	14190	14190	14190	14190	0
708	20241202	093300	39793350	14190	14190	14190	14190	6
709	20241202	093200	39708210	13850	13890	13890	13850	440
710	20241202	093100	33606330	14210	13920	14210	13860	223
711	20241202	093000	30509950	14210	14210	14210	14210	0
712	20241202	092900	30509950	14210	14210	14210	14210	82
713	20241202	092800	29344730	14210	14210	14210	14210	1
714	20241202	092700	29330520	14000	14000	14000	14000	2
715	20241202	092600	29302520	14230	14230	14230	14230	20
716	20241202	092500	29017920	14260	14260	14260	14260	0
717	20241202	092400	29017920	14260	14260	14260	14260	0
718	20241202	092300	29017920	14260	14260	14260	14260	0
719	20241202	092200	29017920	14260	14260	14260	14260	0
720	20241202	092100	29017920	14260	13950	14260	13890	15
721	20241202	092000	28808780	14280	14280	14280	14280	0
722	20241202	091900	28808780	14280	14100	14280	13850	504
723	20241202	091800	21758800	14290	14100	14290	14100	154
724	20241202	091700	19587210	14310	14310	14310	14310	0
725	20241202	091600	19587210	14310	14310	14310	14310	0
726	20241202	091500	19587210	14310	14310	14310	14310	0
727	20241202	091400	19587210	14310	14310	14310	14310	0
728	20241202	091300	19587210	14310	14310	14310	14310	0
729	20241202	091200	19587210	14310	14310	14310	14310	1
730	20241202	091100	19572900	14180	14180	14180	14180	15
731	20241202	091000	19360200	14180	14170	14180	14170	39
732	20241202	090900	18807350	14000	14000	14000	14000	503
733	20241202	090800	11765350	14180	14180	14180	14180	0
734	20241202	090700	11765350	14180	14180	14180	14140	302
735	20241202	090600	7488970	14410	14180	14410	14180	171
736	20241202	090500	5063730	14180	14180	14180	14180	25
737	20241202	090400	4709230	14410	14180	14410	14180	201
738	20241202	090300	1858820	14410	14180	14410	14180	16
739	20241202	090200	1631710	14470	14470	14470	14470	0
740	20241202	090100	1631710	14470	14180	14580	14180	32
741	20241202	090000	1176450	14610	14160	14610	14160	81