KissMeData/106190/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201400	291085580	13900	13900	13900	13900	100
3	20241203	201300	291085580	13900	13900	13900	13900	0
4	20241203	201200	291085580	13900	13900	13900	13900	0
5	20241203	201100	291085580	13900	13900	13900	13900	0
6	20241203	201000	291085580	13900	13900	13900	13900	0
7	20241203	200900	291085580	13900	13900	13900	13900	0
8	20241203	200800	291085580	13900	13900	13900	13900	0
9	20241203	200700	291085580	13900	13900	13900	13900	0
10	20241203	200600	291085580	13900	13900	13900	13900	0
11	20241203	200500	291085580	13900	13900	13900	13900	0
12	20241203	200400	291085580	13900	13900	13900	13900	0
13	20241203	200300	291085580	13900	13900	13900	13900	0
14	20241203	200200	291085580	13900	13900	13900	13900	0
15	20241203	200100	291085580	13900	13900	13900	13900	0
16	20241203	200000	291085580	13900	13900	13900	13900	0
17	20241203	195900	291085580	13900	13900	13900	13900	0
18	20241203	195800	291085580	13900	13900	13900	13900	0
19	20241203	195700	291085580	13900	13900	13900	13900	0
20	20241203	195600	291085580	13900	13900	13900	13900	0
21	20241203	195500	291085580	13900	13900	13900	13900	0
22	20241203	195400	291085580	13900	13900	13900	13900	0
23	20241203	195300	291085580	13900	13900	13900	13900	0
24	20241203	195200	291085580	13900	13900	13900	13900	0
25	20241203	195100	291085580	13900	13900	13900	13900	0
26	20241203	195000	291085580	13900	13900	13900	13900	0
27	20241203	194900	291085580	13900	13900	13900	13900	0
28	20241203	194800	291085580	13900	13900	13900	13900	0
29	20241203	194700	291085580	13900	13900	13900	13900	0
30	20241203	194600	291085580	13900	13900	13900	13900	0
31	20241203	194500	291085580	13900	13900	13900	13900	0
32	20241203	194400	291085580	13900	13900	13900	13900	100
33	20241203	194300	291085580	13900	13900	13900	13900	0
34	20241203	194200	291085580	13900	13900	13900	13900	0
35	20241203	194100	291085580	13900	13900	13900	13900	0
36	20241203	194000	291085580	13900	13900	13900	13900	0
37	20241203	193900	291085580	13900	13900	13900	13900	0
38	20241203	193800	291085580	13900	13900	13900	13900	0
39	20241203	193700	291085580	13900	13900	13900	13900	0
40	20241203	193600	291085580	13900	13900	13900	13900	0
41	20241203	193500	291085580	13900	13900	13900	13900	0
42	20241203	193400	291085580	13900	13900	13900	13900	0
43	20241203	193300	291085580	13900	13900	13900	13900	0
44	20241203	193200	291085580	13900	13900	13900	13900	0
45	20241203	193100	291085580	13900	13900	13900	13900	0
46	20241203	193000	291085580	13900	13900	13900	13900	0
47	20241203	192900	291085580	13900	13900	13900	13900	0
48	20241203	192800	291085580	13900	13900	13900	13900	0
49	20241203	192700	291085580	13900	13900	13900	13900	0
50	20241203	192600	291085580	13900	13900	13900	13900	0
51	20241203	192500	291085580	13900	13900	13900	13900	0
52	20241203	192400	291085580	13900	13900	13900	13900	0
53	20241203	192300	291085580	13900	13900	13900	13900	0
54	20241203	192200	291085580	13900	13900	13900	13900	0
55	20241203	192100	291085580	13900	13900	13900	13900	0
56	20241203	192000	291085580	13900	13900	13900	13900	0
57	20241203	191900	291085580	13900	13900	13900	13900	0
58	20241203	191800	291085580	13900	13900	13900	13900	0
59	20241203	191700	291085580	13900	13900	13900	13900	0
60	20241203	191600	291085580	13900	13900	13900	13900	0
61	20241203	191500	291085580	13900	13900	13900	13900	0
62	20241203	191400	291085580	13900	13900	13900	13900	100
63	20241203	191300	291085580	13900	13900	13900	13900	0
64	20241203	191200	291085580	13900	13900	13900	13900	0
65	20241203	191100	291085580	13900	13900	13900	13900	0
66	20241203	191000	291085580	13900	13900	13900	13900	0
67	20241203	190900	291085580	13900	13900	13900	13900	0
68	20241203	190800	291085580	13900	13900	13900	13900	0
69	20241203	190700	291085580	13900	13900	13900	13900	0
70	20241203	190600	291085580	13900	13900	13900	13900	0
71	20241203	190500	291085580	13900	13900	13900	13900	0
72	20241203	190400	291085580	13900	13900	13900	13900	0
73	20241203	190300	291085580	13900	13900	13900	13900	0
74	20241203	190200	291085580	13900	13900	13900	13900	0
75	20241203	190100	291085580	13900	13900	13900	13900	0
76	20241203	190000	291085580	13900	13900	13900	13900	0
77	20241203	185900	291085580	13900	13900	13900	13900	0
78	20241203	185800	291085580	13900	13900	13900	13900	0
79	20241203	185700	291085580	13900	13900	13900	13900	0
80	20241203	185600	291085580	13900	13900	13900	13900	0
81	20241203	185500	291085580	13900	13900	13900	13900	0
82	20241203	185400	291085580	13900	13900	13900	13900	0
83	20241203	185300	291085580	13900	13900	13900	13900	0
84	20241203	185200	291085580	13900	13900	13900	13900	0
85	20241203	185100	291085580	13900	13900	13900	13900	0
86	20241203	185000	291085580	13900	13900	13900	13900	0
87	20241203	184900	291085580	13900	13900	13900	13900	0
88	20241203	184800	291085580	13900	13900	13900	13900	0
89	20241203	184700	291085580	13900	13900	13900	13900	0
90	20241203	184600	291085580	13900	13900	13900	13900	0
91	20241203	184500	291085580	13900	13900	13900	13900	0
92	20241203	184400	291085580	13900	13900	13900	13900	100
93	20241203	184300	291085580	13900	13900	13900	13900	0
94	20241203	184200	291085580	13900	13900	13900	13900	0
95	20241203	184100	291085580	13900	13900	13900	13900	0
96	20241203	184000	291085580	13900	13900	13900	13900	0
97	20241203	183900	291085580	13900	13900	13900	13900	0
98	20241203	183800	291085580	13900	13900	13900	13900	0
99	20241203	183700	291085580	13900	13900	13900	13900	0
100	20241203	183600	291085580	13900	13900	13900	13900	0
101	20241203	183500	291085580	13900	13900	13900	13900	0
102	20241203	183400	291085580	13900	13900	13900	13900	0
103	20241203	183300	291085580	13900	13900	13900	13900	0
104	20241203	183200	291085580	13900	13900	13900	13900	0
105	20241203	183100	291085580	13900	13900	13900	13900	0
106	20241203	183000	291085580	13900	13900	13900	13900	0
107	20241203	182900	291085580	13900	13900	13900	13900	0
108	20241203	182800	291085580	13900	13900	13900	13900	0
109	20241203	182700	291085580	13900	13900	13900	13900	0
110	20241203	182600	291085580	13900	13900	13900	13900	0
111	20241203	182500	291085580	13900	13900	13900	13900	0
112	20241203	182400	291085580	13900	13900	13900	13900	0
113	20241203	182300	291085580	13900	13900	13900	13900	0
114	20241203	182200	291085580	13900	13900	13900	13900	0
115	20241203	182100	291085580	13900	13900	13900	13900	0
116	20241203	182000	291085580	13900	13900	13900	13900	0
117	20241203	181900	291085580	13900	13900	13900	13900	0
118	20241203	181800	291085580	13900	13900	13900	13900	0
119	20241203	181700	291085580	13900	13900	13900	13900	0
120	20241203	181600	291085580	13900	13900	13900	13900	0
121	20241203	181500	291085580	13900	13900	13900	13900	0
122	20241203	181400	291085580	13900	13900	13900	13900	100
123	20241203	181300	291085580	13900	13900	13900	13900	0
124	20241203	181200	291085580	13900	13900	13900	13900	0
125	20241203	181100	291085580	13900	13900	13900	13900	0
126	20241203	181000	291085580	13900	13900	13900	13900	0
127	20241203	180900	291085580	13900	13900	13900	13900	0
128	20241203	180800	291085580	13900	13900	13900	13900	0
129	20241203	180700	291085580	13900	13900	13900	13900	0
130	20241203	180600	291085580	13900	13900	13900	13900	0
131	20241203	180500	291085580	13900	13900	13900	13900	0
132	20241203	180400	291085580	13900	13900	13900	13900	0
133	20241203	180300	291085580	13900	13900	13900	13900	0
134	20241203	180200	291085580	13900	13900	13900	13900	0
135	20241203	180100	291085580	13900	13900	13900	13900	0
136	20241203	180000	291085580	13900	13900	13900	13900	0
137	20241203	175900	291085580	13900	13900	13900	13900	0
138	20241203	175800	291085580	13900	13900	13900	13900	0
139	20241203	175700	291085580	13900	13900	13900	13900	0
140	20241203	175600	291085580	13900	13900	13900	13900	0
141	20241203	175500	291085580	13900	13900	13900	13900	0
142	20241203	175400	291085580	13900	13900	13900	13900	0
143	20241203	175300	291085580	13900	13900	13900	13900	0
144	20241203	175200	291085580	13900	13900	13900	13900	0
145	20241203	175100	291085580	13900	13900	13900	13900	0
146	20241203	175000	291085580	13900	13900	13900	13900	0
147	20241203	174900	291085580	13900	13900	13900	13900	0
148	20241203	174800	291085580	13900	13900	13900	13900	0
149	20241203	174700	291085580	13900	13900	13900	13900	0
150	20241203	174600	291085580	13900	13900	13900	13900	0
151	20241203	174500	291085580	13900	13900	13900	13900	0
152	20241203	174400	291085580	13900	13900	13900	13900	100
153	20241203	174300	291085580	13900	13900	13900	13900	0
154	20241203	174200	291085580	13900	13900	13900	13900	0
155	20241203	174100	291085580	13900	13900	13900	13900	0
156	20241203	174000	291085580	13900	13900	13900	13900	0
157	20241203	173900	291085580	13900	13900	13900	13900	0
158	20241203	173800	291085580	13900	13900	13900	13900	0
159	20241203	173700	291085580	13900	13900	13900	13900	0
160	20241203	173600	291085580	13900	13900	13900	13900	0
161	20241203	173500	291085580	13900	13900	13900	13900	0
162	20241203	173400	291085580	13900	13900	13900	13900	0
163	20241203	173300	291085580	13900	13900	13900	13900	0
164	20241203	173200	291085580	13900	13900	13900	13900	0
165	20241203	173100	291085580	13900	13900	13900	13900	0
166	20241203	173000	291085580	13900	13900	13900	13900	0
167	20241203	172900	291085580	13900	13900	13900	13900	0
168	20241203	172800	291085580	13900	13900	13900	13900	0
169	20241203	172700	291085580	13900	13900	13900	13900	0
170	20241203	172600	291085580	13900	13900	13900	13900	0
171	20241203	172500	291085580	13900	13900	13900	13900	0
172	20241203	172400	291085580	13900	13900	13900	13900	0
173	20241203	172300	291085580	13900	13900	13900	13900	0
174	20241203	172200	291085580	13900	13900	13900	13900	0
175	20241203	172100	291085580	13900	13900	13900	13900	0
176	20241203	172000	291085580	13900	13900	13900	13900	0
177	20241203	171900	291085580	13900	13900	13900	13900	0
178	20241203	171800	291085580	13900	13900	13900	13900	0
179	20241203	171700	291085580	13900	13900	13900	13900	0
180	20241203	171600	291085580	13900	13900	13900	13900	0
181	20241203	171500	291085580	13900	13900	13900	13900	0
182	20241203	171400	291085580	13900	13900	13900	13900	100
183	20241203	171300	291085580	13900	13900	13900	13900	0
184	20241203	171200	291085580	13900	13900	13900	13900	0
185	20241203	171100	291085580	13900	13900	13900	13900	0
186	20241203	171000	291085580	13900	13900	13900	13900	0
187	20241203	170900	291085580	13900	13900	13900	13900	0
188	20241203	170800	291085580	13900	13900	13900	13900	0
189	20241203	170700	291085580	13900	13900	13900	13900	0
190	20241203	170600	291085580	13900	13900	13900	13900	0
191	20241203	170500	291085580	13900	13900	13900	13900	0
192	20241203	170400	291085580	13900	13900	13900	13900	0
193	20241203	170300	291085580	13900	13900	13900	13900	0
194	20241203	170200	291085580	13900	13900	13900	13900	0
195	20241203	170100	291085580	13900	13900	13900	13900	0
196	20241203	170000	291085580	13900	13900	13900	13900	0
197	20241203	165900	291085580	13900	13900	13900	13900	0
198	20241203	165800	291085580	13900	13900	13900	13900	0
199	20241203	165700	291085580	13900	13900	13900	13900	0
200	20241203	165600	291085580	13900	13900	13900	13900	0
201	20241203	165500	291085580	13900	13900	13900	13900	0
202	20241203	165400	291085580	13900	13900	13900	13900	0
203	20241203	165300	291085580	13900	13900	13900	13900	0
204	20241203	165200	291085580	13900	13900	13900	13900	0
205	20241203	165100	291085580	13900	13900	13900	13900	0
206	20241203	165000	291085580	13900	13900	13900	13900	0
207	20241203	164900	291085580	13900	13900	13900	13900	0
208	20241203	164800	291085580	13900	13900	13900	13900	0
209	20241203	164700	291085580	13900	13900	13900	13900	0
210	20241203	164600	291085580	13900	13900	13900	13900	0
211	20241203	164500	291085580	13900	13900	13900	13900	0
212	20241203	164400	291085580	13900	13900	13900	13900	100
213	20241203	164300	291085580	13900	13900	13900	13900	0
214	20241203	164200	291085580	13900	13900	13900	13900	0
215	20241203	164100	291085580	13900	13900	13900	13900	0
216	20241203	164000	291085580	13900	13900	13900	13900	0
217	20241203	163900	291085580	13900	13900	13900	13900	0
218	20241203	163800	291085580	13900	13900	13900	13900	0
219	20241203	163700	291085580	13900	13900	13900	13900	0
220	20241203	163600	291085580	13900	13900	13900	13900	0
221	20241203	163500	291085580	13900	13900	13900	13900	0
222	20241203	163400	291085580	13900	13900	13900	13900	0
223	20241203	163300	291085580	13900	13900	13900	13900	0
224	20241203	163200	291085580	13900	13900	13900	13900	0
225	20241203	163100	291085580	13900	13900	13900	13900	0
226	20241203	163000	291085580	13900	13900	13900	13900	0
227	20241203	162900	291085580	13900	13900	13900	13900	0
228	20241203	162800	291085580	13900	13900	13900	13900	0
229	20241203	162700	291085580	13900	13900	13900	13900	0
230	20241203	162600	291085580	13900	13900	13900	13900	0
231	20241203	162500	291085580	13900	13900	13900	13900	0
232	20241203	162400	291085580	13900	13900	13900	13900	0
233	20241203	162300	291085580	13900	13900	13900	13900	0
234	20241203	162200	291085580	13900	13900	13900	13900	0
235	20241203	162100	291085580	13900	13900	13900	13900	0
236	20241203	162000	291085580	13900	13900	13900	13900	0
237	20241203	161900	291085580	13900	13900	13900	13900	0
238	20241203	161800	291085580	13900	13900	13900	13900	0
239	20241203	161700	291085580	13900	13900	13900	13900	0
240	20241203	161600	291085580	13900	13900	13900	13900	0
241	20241203	161500	291085580	13900	13900	13900	13900	0
242	20241203	161400	291085580	13900	13900	13900	13900	100
243	20241203	161300	291085580	13900	13900	13900	13900	0
244	20241203	161200	291085580	13900	13900	13900	13900	0
245	20241203	161100	291085580	13900	13900	13900	13900	0
246	20241203	161000	291085580	13900	13900	13900	13900	0
247	20241203	160900	291085580	13900	13900	13900	13900	0
248	20241203	160800	291085580	13900	13900	13900	13900	0
249	20241203	160700	291085580	13900	13900	13900	13900	0
250	20241203	160600	291085580	13900	13900	13900	13900	0
251	20241203	160500	291085580	13900	13900	13900	13900	0
252	20241203	160400	291085580	13900	13900	13900	13900	0
253	20241203	160300	291085580	13900	13900	13900	13900	0
254	20241203	160200	291085580	13900	13900	13900	13900	0
255	20241203	160100	291085580	13900	13900	13900	13900	0
256	20241203	160000	291085580	13900	13900	13900	13900	0
257	20241203	155900	291085580	13900	13900	13900	13900	0
258	20241203	155800	291085580	13900	13900	13900	13900	0
259	20241203	155700	291085580	13900	13900	13900	13900	0
260	20241203	155600	291085580	13900	13900	13900	13900	0
261	20241203	155500	291085580	13900	13900	13900	13900	0
262	20241203	155400	291085580	13900	13900	13900	13900	0
263	20241203	155300	291085580	13900	13900	13900	13900	0
264	20241203	155200	291085580	13900	13900	13900	13900	0
265	20241203	155100	291085580	13900	13900	13900	13900	0
266	20241203	155000	291085580	13900	13900	13900	13900	0
267	20241203	154900	291085580	13900	13900	13900	13900	0
268	20241203	154800	291085580	13900	13900	13900	13900	0
269	20241203	154700	291085580	13900	13900	13900	13900	0
270	20241203	154600	291085580	13900	13900	13900	13900	0
271	20241203	154500	291085580	13900	13900	13900	13900	0
272	20241203	154400	291085580	13900	13900	13900	13900	100
273	20241203	154300	291085580	13900	13900	13900	13900	0
274	20241203	154200	291085580	13900	13900	13900	13900	0
275	20241203	154100	291085580	13900	13900	13900	13900	0
276	20241203	154000	291085580	13900	13900	13900	13900	0
277	20241203	153900	291085580	13900	13900	13900	13900	0
278	20241203	153800	291085580	13900	13900	13900	13900	0
279	20241203	153700	291085580	13900	13900	13900	13900	0
280	20241203	153600	291085580	13900	13900	13900	13900	0
281	20241203	153500	291085580	13900	13900	13900	13900	0
282	20241203	153400	291085580	13900	13900	13900	13900	0
283	20241203	153300	291085580	13900	13900	13900	13900	0
284	20241203	153200	291085580	13900	13900	13900	13900	0
285	20241203	153100	291085580	13900	13900	13900	13900	0
286	20241203	153000	291085580	13900	13900	13900	13900	100
287	20241203	152900	289695580	13910	13910	13910	13910	0
288	20241203	152800	289695580	13910	13910	13910	13910	0
289	20241203	152700	289695580	13910	13910	13910	13910	0
290	20241203	152600	289695580	13910	13910	13910	13910	0
291	20241203	152500	289695580	13910	13910	13910	13910	0
292	20241203	152400	289695580	13910	13910	13910	13910	0
293	20241203	152300	289695580	13910	13910	13910	13910	0
294	20241203	152200	289695580	13910	13910	13910	13910	0
295	20241203	152100	289695580	13910	13910	13910	13910	0
296	20241203	152000	289695580	13910	13910	13910	13910	0
297	20241203	151900	289695580	13910	13800	13910	13710	4610
298	20241203	151800	226335060	13800	13810	13810	13800	259
299	20241203	151700	222760560	13820	13820	13820	13820	0
300	20241203	151600	222760560	13820	13850	13850	13820	14
301	20241203	151500	222567050	13850	13850	13850	13850	0
302	20241203	151400	222567050	13850	13850	13850	13850	16
303	20241203	151300	222345450	13920	13920	13920	13920	10
304	20241203	151200	222206250	13920	13860	13920	13860	31
305	20241203	151100	221774940	13850	13850	13850	13850	11
306	20241203	151000	221622590	13920	13860	13920	13860	27
307	20241203	150900	221247040	13850	13850	13850	13850	24
308	20241203	150800	220914640	13850	13850	13850	13850	0
309	20241203	150700	220914640	13850	13850	13850	13850	0
310	20241203	150600	220914640	13850	13850	13850	13850	12
311	20241203	150500	220748440	13930	13930	13930	13930	0
312	20241203	150400	220748440	13930	13930	13930	13930	0
313	20241203	150300	220748440	13930	13930	13930	13930	0
314	20241203	150200	220748440	13930	13930	13930	13930	2
315	20241203	150100	220720580	13850	13850	13850	13850	11
316	20241203	150000	220568230	14020	14020	14020	14020	0
317	20241203	145900	220568230	14020	14020	14020	14020	0
318	20241203	145800	220568230	14020	14020	14020	14020	0
319	20241203	145700	220568230	14020	14020	14020	14020	0
320	20241203	145600	220568230	14020	14020	14020	14020	0
321	20241203	145500	220568230	14020	14020	14020	14020	0
322	20241203	145400	220568230	14020	14020	14020	14020	0
323	20241203	145300	220568230	14020	14020	14020	14020	10
324	20241203	145200	220428030	13840	13970	13970	13840	133
325	20241203	145100	218574620	13990	13990	13990	13990	27
326	20241203	145000	218196890	13970	13880	14020	13880	577
327	20241203	144900	210161250	13850	13860	13860	13850	1500
328	20241203	144800	189385300	13860	13860	13860	13860	0
329	20241203	144700	189385300	13860	13860	13860	13860	12
330	20241203	144600	189218980	13950	13950	13950	13950	0
331	20241203	144500	189218980	13950	13950	13950	13950	51
332	20241203	144400	188507530	13860	13940	13940	13860	2503
333	20241203	144300	153753090	13940	13960	13960	13940	56
334	20241203	144200	152972170	14050	14050	14050	14050	0
335	20241203	144100	152972170	14050	14050	14050	14050	0
336	20241203	144000	152972170	14050	14050	14050	14050	20
337	20241203	143900	152691170	14080	14080	14080	14080	0
338	20241203	143800	152691170	14080	14080	14080	14080	0
339	20241203	143700	152691170	14080	14080	14080	14080	0
340	20241203	143600	152691170	14080	14080	14080	14080	0
341	20241203	143500	152691170	14080	14080	14080	14080	0
342	20241203	143400	152691170	14080	14080	14080	14080	0
343	20241203	143300	152691170	14080	14080	14080	14080	0
344	20241203	143200	152691170	14080	14080	14080	14080	0
345	20241203	143100	152691170	14080	14080	14080	14080	0
346	20241203	143000	152691170	14080	13990	14080	13970	55
347	20241203	142900	151921320	13970	13980	13980	13940	1305
348	20241203	142800	133723020	13990	14020	14020	13990	612
349	20241203	142700	125157260	14090	14030	14090	14030	34
350	20241203	142600	124678920	14030	14030	14030	14030	0
351	20241203	142500	124678920	14030	14030	14030	14030	0
352	20241203	142400	124678920	14030	14030	14030	14030	60
353	20241203	142300	123837120	14030	14030	14030	14030	11
354	20241203	142200	123682790	14030	14030	14030	14030	0
355	20241203	142100	123682790	14030	14030	14030	14030	0
356	20241203	142000	123682790	14030	14030	14030	14030	11
357	20241203	141900	123528460	14100	14100	14100	14100	5
358	20241203	141800	123457960	14020	14020	14020	14020	0
359	20241203	141700	123457960	14020	14020	14020	14020	24
360	20241203	141600	123121480	14020	14020	14020	14020	0
361	20241203	141500	123121480	14020	14020	14020	14020	0
362	20241203	141400	123121480	14020	14020	14020	14020	0
363	20241203	141300	123121480	14020	14020	14020	14020	24
364	20241203	141200	122785000	14020	14020	14020	14020	0
365	20241203	141100	122785000	14020	14020	14020	14020	0
366	20241203	141000	122785000	14020	14020	14020	14020	12
367	20241203	140900	122616760	14100	14100	14100	14100	0
368	20241203	140800	122616760	14100	14100	14100	14100	0
369	20241203	140700	122616760	14100	14100	14100	14100	0
370	20241203	140600	122616760	14100	14100	14100	14100	0
371	20241203	140500	122616760	14100	14100	14100	14100	0
372	20241203	140400	122616760	14100	14100	14100	14100	0
373	20241203	140300	122616760	14100	14100	14100	14100	0
374	20241203	140200	122616760	14100	14100	14100	14100	0
375	20241203	140100	122616760	14100	14100	14100	14100	0
376	20241203	140000	122616760	14100	14100	14100	14100	1224
377	20241203	135900	105358360	14090	14080	14090	14080	25
378	20241203	135800	105006310	13970	13970	13970	13970	0
379	20241203	135700	105006310	13970	13970	13970	13970	0
380	20241203	135600	105006310	13970	14000	14000	13970	565
381	20241203	135500	97109760	14010	14010	14010	14010	20
382	20241203	135400	96829560	14010	14010	14010	14010	20
383	20241203	135300	96549360	13970	13970	13970	13970	12
384	20241203	135200	96381720	13970	13970	13970	13970	0
385	20241203	135100	96381720	13970	13970	13970	13970	0
386	20241203	135000	96381720	13970	13970	13970	13970	12
387	20241203	134900	96214080	13970	13970	13970	13970	0
388	20241203	134800	96214080	13970	13970	13970	13970	0
389	20241203	134700	96214080	13970	13970	13970	13970	0
390	20241203	134600	96214080	13970	13970	13970	13970	12
391	20241203	134500	96046440	13970	13970	13970	13970	0
392	20241203	134400	96046440	13970	13970	13970	13970	0
393	20241203	134300	96046440	13970	13970	13970	13970	11
394	20241203	134200	95892770	13970	13970	13970	13970	0
395	20241203	134100	95892770	13970	14080	14080	13970	223
396	20241203	134000	92773090	14080	14080	14080	14080	0
397	20241203	133900	92773090	14080	14080	14080	14080	0
398	20241203	133800	92773090	14080	14080	14080	14080	0
399	20241203	133700	92773090	14080	14080	14080	14080	0
400	20241203	133600	92773090	14080	14080	14080	14080	0
401	20241203	133500	92773090	14080	14080	14080	14080	12
402	20241203	133400	92604130	14000	14000	14000	14000	0
403	20241203	133300	92604130	14000	14000	14000	14000	24
404	20241203	133200	92268130	13970	13970	13970	13970	0
405	20241203	133100	92268130	13970	13970	13970	13970	0
406	20241203	133000	92268130	13970	13970	13970	13970	0
407	20241203	132900	92268130	13970	14000	14000	13970	23
408	20241203	132800	91946490	14000	14000	14000	14000	0
409	20241203	132700	91946490	14000	14050	14050	14000	285
410	20241203	132600	87952590	14080	14080	14080	14080	0
411	20241203	132500	87952590	14080	14080	14080	14080	0
412	20241203	132400	87952590	14080	14080	14080	14080	0
413	20241203	132300	87952590	14080	14080	14080	14080	0
414	20241203	132200	87952590	14080	14080	14080	14080	0
415	20241203	132100	87952590	14080	14080	14080	14080	0
416	20241203	132000	87952590	14080	14080	14080	14080	0
417	20241203	131900	87952590	14080	14080	14080	14080	0
418	20241203	131800	87952590	14080	14080	14080	14080	0
419	20241203	131700	87952590	14080	14080	14080	14080	30
420	20241203	131600	87530190	14000	14000	14000	14000	23
421	20241203	131500	87208190	14000	14000	14000	14000	0
422	20241203	131400	87208190	14000	14000	14000	14000	0
423	20241203	131300	87208190	14000	14000	14000	14000	0
424	20241203	131200	87208190	14000	14000	14000	14000	23
425	20241203	131100	86886190	14000	14000	14000	14000	0
426	20241203	131000	86886190	14000	14000	14000	14000	0
427	20241203	130900	86886190	14000	14000	14000	14000	12
428	20241203	130800	86718190	14080	14080	14080	14080	0
429	20241203	130700	86718190	14080	14080	14080	14080	0
430	20241203	130600	86718190	14080	14080	14080	14080	0
431	20241203	130500	86718190	14080	14080	14080	14080	0
432	20241203	130400	86718190	14080	14080	14080	14080	0
433	20241203	130300	86718190	14080	14080	14080	14080	0
434	20241203	130200	86718190	14080	14080	14080	14080	0
435	20241203	130100	86718190	14080	14080	14080	14080	0
436	20241203	130000	86718190	14080	14080	14080	14080	0
437	20241203	125900	86718190	14080	14080	14080	14080	5
438	20241203	125800	86647790	14000	14000	14000	14000	0
439	20241203	125700	86647790	14000	14000	14000	14000	0
440	20241203	125600	86647790	14000	14010	14010	14000	24
441	20241203	125500	86311670	14010	14010	14010	14010	0
442	20241203	125400	86311670	14010	14010	14010	14010	0
443	20241203	125300	86311670	14010	14010	14010	14010	0
444	20241203	125200	86311670	14010	14010	14010	14010	24
445	20241203	125100	85975430	14000	14000	14000	14000	0
446	20241203	125000	85975430	14000	14000	14000	14000	0
447	20241203	124900	85975430	14000	14000	14000	14000	23
448	20241203	124800	85653430	14000	14000	14000	14000	0
449	20241203	124700	85653430	14000	14000	14000	14000	0
450	20241203	124600	85653430	14000	14010	14010	14000	911
451	20241203	124500	72898010	14100	14100	14100	14100	0
452	20241203	124400	72898010	14100	14100	14100	14100	0
453	20241203	124300	72898010	14100	14100	14100	14100	0
454	20241203	124200	72898010	14100	14100	14100	14100	0
455	20241203	124100	72898010	14100	14100	14100	14100	0
456	20241203	124000	72898010	14100	14100	14100	14100	0
457	20241203	123900	72898010	14100	14100	14100	14100	0
458	20241203	123800	72898010	14100	14100	14100	14100	0
459	20241203	123700	72898010	14100	14100	14100	14100	0
460	20241203	123600	72898010	14100	14100	14100	14100	0
461	20241203	123500	72898010	14100	14100	14100	14100	2
462	20241203	123400	72869810	14010	14010	14010	14010	0
463	20241203	123300	72869810	14010	14010	14010	14010	0
464	20241203	123200	72869810	14010	14010	14010	14010	12
465	20241203	123100	72701690	14010	14010	14010	14010	0
466	20241203	123000	72701690	14010	14010	14010	14010	0
467	20241203	122900	72701690	14010	14010	14010	14010	12
468	20241203	122800	72533570	14010	14010	14010	14010	0
469	20241203	122700	72533570	14010	14010	14010	14010	0
470	20241203	122600	72533570	14010	14010	14010	14010	0
471	20241203	122500	72533570	14010	14010	14010	14010	12
472	20241203	122400	72365450	14010	14010	14010	14010	0
473	20241203	122300	72365450	14010	14010	14010	14010	0
474	20241203	122200	72365450	14010	14010	14010	14010	11
475	20241203	122100	72211340	14010	14010	14010	14010	0
476	20241203	122000	72211340	14010	14010	14010	14010	0
477	20241203	121900	72211340	14010	14010	14010	14010	12
478	20241203	121800	72043220	14010	14010	14010	14010	0
479	20241203	121700	72043220	14010	14010	14010	14010	15
480	20241203	121600	71833070	14010	14010	14010	14010	0
481	20241203	121500	71833070	14010	14010	14010	14010	12
482	20241203	121400	71664950	14010	14010	14010	14010	0
483	20241203	121300	71664950	14010	14010	14010	14010	0
484	20241203	121200	71664950	14010	14010	14010	14010	12
485	20241203	121100	71496830	14010	14010	14010	14010	0
486	20241203	121000	71496830	14010	14010	14010	14010	0
487	20241203	120900	71496830	14010	14010	14010	14010	16
488	20241203	120800	71272670	14010	14010	14010	14010	0
489	20241203	120700	71272670	14010	14010	14010	14010	0
490	20241203	120600	71272670	14010	14010	14010	14010	0
491	20241203	120500	71272670	14010	14010	14010	14010	12
492	20241203	120400	71104550	14010	14010	14010	14010	0
493	20241203	120300	71104550	14010	14010	14010	14010	0
494	20241203	120200	71104550	14010	14010	14010	14010	24
495	20241203	120100	70768310	14010	14010	14010	14010	0
496	20241203	120000	70768310	14010	14010	14010	14010	0
497	20241203	115900	70768310	14010	14010	14010	14010	0
498	20241203	115800	70768310	14010	14010	14010	14010	24
499	20241203	115700	70432070	14010	14010	14010	14010	0
500	20241203	115600	70432070	14010	14010	14010	14010	0
501	20241203	115500	70432070	14010	14010	14010	14010	23
502	20241203	115400	70109840	14010	14010	14010	14010	0
503	20241203	115300	70109840	14010	14010	14010	14010	1
504	20241203	115200	70095830	14010	14010	14010	14010	11
505	20241203	115100	69941720	14100	14100	14100	14100	0
506	20241203	115000	69941720	14100	14100	14100	14100	0
507	20241203	114900	69941720	14100	14100	14100	14100	0
508	20241203	114800	69941720	14100	14100	14100	14100	0
509	20241203	114700	69941720	14100	14100	14100	14100	0
510	20241203	114600	69941720	14100	14100	14100	14100	0
511	20241203	114500	69941720	14100	14100	14100	14100	0
512	20241203	114400	69941720	14100	14100	14100	14100	0
513	20241203	114300	69941720	14100	14100	14100	14100	0
514	20241203	114200	69941720	14100	14100	14100	14100	0
515	20241203	114100	69941720	14100	14100	14100	14100	36
516	20241203	114000	69434120	14100	14100	14100	14100	0
517	20241203	113900	69434120	14100	14100	14100	14100	0
518	20241203	113800	69434120	14100	14100	14100	14100	0
519	20241203	113700	69434120	14100	14100	14100	14100	0
520	20241203	113600	69434120	14100	14100	14100	14100	0
521	20241203	113500	69434120	14100	14100	14100	14100	0
522	20241203	113400	69434120	14100	14100	14100	14100	0
523	20241203	113300	69434120	14100	14100	14100	14100	0
524	20241203	113200	69434120	14100	14100	14100	14100	23
525	20241203	113100	69109820	14100	14100	14100	14100	12
526	20241203	113000	68940620	14100	14100	14100	14100	0
527	20241203	112900	68940620	14100	14100	14100	14100	0
528	20241203	112800	68940620	14100	14100	14100	14100	11
529	20241203	112700	68785520	14100	14100	14100	14100	0
530	20241203	112600	68785520	14100	14100	14100	14100	0
531	20241203	112500	68785520	14100	14100	14100	14100	12
532	20241203	112400	68616320	14100	14100	14100	14100	0
533	20241203	112300	68616320	14100	14100	14100	14100	0
534	20241203	112200	68616320	14100	14100	14100	14100	0
535	20241203	112100	68616320	14100	14100	14100	14100	12
536	20241203	112000	68447120	14100	14100	14100	14100	0
537	20241203	111900	68447120	14100	14100	14100	14100	0
538	20241203	111800	68447120	14100	14100	14100	14100	12
539	20241203	111700	68277920	14100	14100	14100	14100	0
540	20241203	111600	68277920	14100	14100	14100	14100	0
541	20241203	111500	68277920	14100	14100	14100	14100	11
542	20241203	111400	68122820	14100	14100	14100	14100	0
543	20241203	111300	68122820	14100	14100	14100	14100	0
544	20241203	111200	68122820	14100	14100	14100	14100	0
545	20241203	111100	68122820	14100	14100	14100	14100	22
546	20241203	111000	67812620	14100	14100	14100	14100	0
547	20241203	110900	67812620	14100	14100	14100	14100	0
548	20241203	110800	67812620	14100	14100	14100	14100	12
549	20241203	110700	67643420	14100	14100	14100	14100	0
550	20241203	110600	67643420	14100	14100	14100	14100	0
551	20241203	110500	67643420	14100	14100	14100	14100	12
552	20241203	110400	67474220	14100	14100	14100	14100	0
553	20241203	110300	67474220	14100	14100	14100	14100	0
554	20241203	110200	67474220	14100	14100	14100	14100	0
555	20241203	110100	67474220	14100	14100	14100	14100	11
556	20241203	110000	67319120	14100	14100	14100	14100	0
557	20241203	105900	67319120	14100	14100	14100	14100	0
558	20241203	105800	67319120	14100	14110	14110	14100	23
559	20241203	105700	66994700	14110	14110	14110	14110	0
560	20241203	105600	66994700	14110	14110	14110	14110	0
561	20241203	105500	66994700	14110	14110	14110	14110	0
562	20241203	105400	66994700	14110	14110	14110	14110	24
563	20241203	105300	66656060	14110	14110	14110	14110	0
564	20241203	105200	66656060	14110	14110	14110	14110	0
565	20241203	105100	66656060	14110	14110	14110	14110	24
566	20241203	105000	66317420	14110	14110	14110	14110	0
567	20241203	104900	66317420	14110	14110	14110	14110	0
568	20241203	104800	66317420	14110	14110	14110	14110	12
569	20241203	104700	66148100	14200	14200	14200	14200	0
570	20241203	104600	66148100	14200	14200	14200	14200	0
571	20241203	104500	66148100	14200	14200	14200	14200	1
572	20241203	104400	66133900	14200	14200	14200	14200	0
573	20241203	104300	66133900	14200	14200	14200	14200	0
574	20241203	104200	66133900	14200	14200	14200	14200	0
575	20241203	104100	66133900	14200	14200	14200	14200	0
576	20241203	104000	66133900	14200	14170	14200	14170	1024
577	20241203	103900	51623100	14170	14180	14180	14170	163
578	20241203	103800	49311900	14200	14200	14200	14200	0
579	20241203	103700	49311900	14200	14190	14200	14190	24
580	20241203	103600	48971290	14190	14180	14190	14180	30
581	20241203	103500	48545670	14180	14170	14180	14170	89
582	20241203	103400	47284470	14170	14170	14170	14170	0
583	20241203	103300	47284470	14170	14170	14170	14170	0
584	20241203	103200	47284470	14170	14170	14170	14170	2
585	20241203	103100	47256130	14170	14170	14170	14170	0
586	20241203	103000	47256130	14170	14170	14170	14170	0
587	20241203	102900	47256130	14170	14170	14170	14170	0
588	20241203	102800	47256130	14170	14170	14170	14170	0
589	20241203	102700	47256130	14170	14170	14170	14170	9
590	20241203	102600	47128600	14030	14030	14030	14030	0
591	20241203	102500	47128600	14030	14030	14030	14030	0
592	20241203	102400	47128600	14030	14030	14030	14030	12
593	20241203	102300	46960240	14030	14030	14030	14030	0
594	20241203	102200	46960240	14030	14030	14030	14030	0
595	20241203	102100	46960240	14030	14030	14030	14030	23
596	20241203	102000	46637550	14030	14030	14030	14030	0
597	20241203	101900	46637550	14030	14030	14030	14030	1
598	20241203	101800	46623520	14030	14030	14030	14030	0
599	20241203	101700	46623520	14030	14030	14030	14030	24
600	20241203	101600	46286800	14030	14030	14030	14030	0
601	20241203	101500	46286800	14030	14030	14030	14030	0
602	20241203	101400	46286800	14030	14040	14040	14030	24
603	20241203	101300	45949960	14040	14040	14040	14040	0
604	20241203	101200	45949960	14040	14040	14040	14040	4
605	20241203	101100	45893800	14040	14040	14040	14040	13
606	20241203	101000	45711280	14200	14200	14200	14200	0
607	20241203	100900	45711280	14200	14200	14200	14200	0
608	20241203	100800	45711280	14200	14200	14200	14200	0
609	20241203	100700	45711280	14200	14200	14200	14200	0
610	20241203	100600	45711280	14200	14200	14200	14200	0
611	20241203	100500	45711280	14200	14200	14200	14200	0
612	20241203	100400	45711280	14200	14200	14200	14200	0
613	20241203	100300	45711280	14200	14200	14200	14200	0
614	20241203	100200	45711280	14200	14200	14200	14200	0
615	20241203	100100	45711280	14200	14200	14200	14200	0
616	20241203	100000	45711280	14200	14140	14200	14140	100
617	20241203	095900	44295310	14100	14080	14100	14010	704
618	20241203	095800	34371980	14010	14010	14010	14010	0
619	20241203	095700	34371980	14010	14010	14010	14010	12
620	20241203	095600	34203860	14000	14000	14000	14000	0
621	20241203	095500	34203860	14000	13980	14010	13980	1403
622	20241203	095400	14562740	13980	13980	13980	13980	0
623	20241203	095300	14562740	13980	13980	13980	13980	0
624	20241203	095200	14562740	13980	13950	13980	13950	23
625	20241203	095100	14241580	13860	13860	13860	13860	0
626	20241203	095000	14241580	13860	13870	13870	13860	12
627	20241203	094900	14075250	13860	13860	13860	13860	0
628	20241203	094800	14075250	13860	13860	13860	13860	0
629	20241203	094700	14075250	13860	13870	13870	13860	12
630	20241203	094600	13908920	13860	13860	13860	13860	0
631	20241203	094500	13908920	13860	13860	13860	13860	0
632	20241203	094400	13908920	13860	13940	13940	13860	11
633	20241203	094300	13756380	13940	13940	13950	13940	57
634	20241203	094200	12961740	13940	13940	13940	13940	1
635	20241203	094100	12947800	13940	13940	13940	13940	1
636	20241203	094000	12933860	13860	13860	13860	13860	0
637	20241203	093900	12933860	13860	13860	13860	13860	0
638	20241203	093800	12933860	13860	13860	13860	13860	0
639	20241203	093700	12933860	13860	13860	13860	13860	0
640	20241203	093600	12933860	13860	13860	13860	13860	0
641	20241203	093500	12933860	13860	13860	13860	13860	0
642	20241203	093400	12933860	13860	13860	13860	13860	0
643	20241203	093300	12933860	13860	13860	13860	13860	0
644	20241203	093200	12933860	13860	13860	13860	13860	0
645	20241203	093100	12933860	13860	13860	13860	13860	0
646	20241203	093000	12933860	13860	13860	13860	13860	38
647	20241203	092900	12407180	13900	13900	13900	13900	0
648	20241203	092800	12407180	13900	13900	13900	13900	0
649	20241203	092700	12407180	13900	13900	13900	13900	0
650	20241203	092600	12407180	13900	13900	13900	13900	0
651	20241203	092500	12407180	13900	13900	13900	13900	0
652	20241203	092400	12407180	13900	13900	13900	13900	0
653	20241203	092300	12407180	13900	13900	13900	13900	48
654	20241203	092200	11739980	13880	13880	13880	13880	232
655	20241203	092100	8519820	13880	13880	13880	13880	50
656	20241203	092000	7825820	13880	13880	13880	13880	0
657	20241203	091900	7825820	13880	13880	13880	13880	0
658	20241203	091800	7825820	13880	13880	13880	13880	1
659	20241203	091700	7811940	13880	13880	13880	13880	1
660	20241203	091600	7798060	13880	13880	13880	13880	0
661	20241203	091500	7798060	13880	13880	13880	13880	0
662	20241203	091400	7798060	13880	13800	13880	13800	332
663	20241203	091300	3206180	13800	13800	13800	13800	0
664	20241203	091200	3206180	13800	13800	13800	13800	0
665	20241203	091100	3206180	13800	13800	13800	13800	0
666	20241203	091000	3206180	13800	13800	13800	13800	0
667	20241203	090900	3206180	13800	13800	13800	13800	0
668	20241203	090800	3206180	13800	13800	13800	13800	4
669	20241203	090700	3150980	13800	13800	13800	13800	0
670	20241203	090600	3150980	13800	13800	13800	13800	0
671	20241203	090500	3150980	13800	13800	13800	13790	40
672	20241203	090400	2599080	13790	13680	13790	13680	59
673	20241203	090300	1789980	13690	13700	13700	13580	22
674	20241203	090200	1490500	13550	13550	13550	13550	0
675	20241203	090100	1490500	13550	13550	13550	13550	0
676	20241203	090000	1490500	13550	13550	13550	13550	110