KissMeData/285490/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210600	298308910	12770	12770	12770	12770	275
3	20241203	210500	298308910	12770	12770	12770	12770	0
4	20241203	210400	298308910	12770	12770	12770	12770	0
5	20241203	210300	298308910	12770	12770	12770	12770	0
6	20241203	210200	298308910	12770	12770	12770	12770	0
7	20241203	210100	298308910	12770	12770	12770	12770	0
8	20241203	210000	298308910	12770	12770	12770	12770	0
9	20241203	205900	298308910	12770	12770	12770	12770	0
10	20241203	205800	298308910	12770	12770	12770	12770	0
11	20241203	205700	298308910	12770	12770	12770	12770	0
12	20241203	205600	298308910	12770	12770	12770	12770	0
13	20241203	205500	298308910	12770	12770	12770	12770	0
14	20241203	205400	298308910	12770	12770	12770	12770	0
15	20241203	205300	298308910	12770	12770	12770	12770	0
16	20241203	205200	298308910	12770	12770	12770	12770	0
17	20241203	205100	298308910	12770	12770	12770	12770	0
18	20241203	205000	298308910	12770	12770	12770	12770	0
19	20241203	204900	298308910	12770	12770	12770	12770	0
20	20241203	204800	298308910	12770	12770	12770	12770	0
21	20241203	204700	298308910	12770	12770	12770	12770	0
22	20241203	204600	298308910	12770	12770	12770	12770	0
23	20241203	204500	298308910	12770	12770	12770	12770	0
24	20241203	204400	298308910	12770	12770	12770	12770	0
25	20241203	204300	298308910	12770	12770	12770	12770	0
26	20241203	204200	298308910	12770	12770	12770	12770	0
27	20241203	204100	298308910	12770	12770	12770	12770	0
28	20241203	204000	298308910	12770	12770	12770	12770	0
29	20241203	203900	298308910	12770	12770	12770	12770	0
30	20241203	203800	298308910	12770	12770	12770	12770	0
31	20241203	203700	298308910	12770	12770	12770	12770	0
32	20241203	203600	298308910	12770	12770	12770	12770	275
33	20241203	203500	298308910	12770	12770	12770	12770	0
34	20241203	203400	298308910	12770	12770	12770	12770	0
35	20241203	203300	298308910	12770	12770	12770	12770	0
36	20241203	203200	298308910	12770	12770	12770	12770	0
37	20241203	203100	298308910	12770	12770	12770	12770	0
38	20241203	203000	298308910	12770	12770	12770	12770	0
39	20241203	202900	298308910	12770	12770	12770	12770	0
40	20241203	202800	298308910	12770	12770	12770	12770	0
41	20241203	202700	298308910	12770	12770	12770	12770	0
42	20241203	202600	298308910	12770	12770	12770	12770	0
43	20241203	202500	298308910	12770	12770	12770	12770	0
44	20241203	202400	298308910	12770	12770	12770	12770	0
45	20241203	202300	298308910	12770	12770	12770	12770	0
46	20241203	202200	298308910	12770	12770	12770	12770	0
47	20241203	202100	298308910	12770	12770	12770	12770	0
48	20241203	202000	298308910	12770	12770	12770	12770	0
49	20241203	201900	298308910	12770	12770	12770	12770	0
50	20241203	201800	298308910	12770	12770	12770	12770	0
51	20241203	201700	298308910	12770	12770	12770	12770	0
52	20241203	201600	298308910	12770	12770	12770	12770	0
53	20241203	201500	298308910	12770	12770	12770	12770	0
54	20241203	201400	298308910	12770	12770	12770	12770	0
55	20241203	201300	298308910	12770	12770	12770	12770	0
56	20241203	201200	298308910	12770	12770	12770	12770	0
57	20241203	201100	298308910	12770	12770	12770	12770	0
58	20241203	201000	298308910	12770	12770	12770	12770	0
59	20241203	200900	298308910	12770	12770	12770	12770	0
60	20241203	200800	298308910	12770	12770	12770	12770	0
61	20241203	200700	298308910	12770	12770	12770	12770	0
62	20241203	200600	298308910	12770	12770	12770	12770	275
63	20241203	200500	298308910	12770	12770	12770	12770	0
64	20241203	200400	298308910	12770	12770	12770	12770	0
65	20241203	200300	298308910	12770	12770	12770	12770	0
66	20241203	200200	298308910	12770	12770	12770	12770	0
67	20241203	200100	298308910	12770	12770	12770	12770	0
68	20241203	200000	298308910	12770	12770	12770	12770	0
69	20241203	195900	298308910	12770	12770	12770	12770	0
70	20241203	195800	298308910	12770	12770	12770	12770	0
71	20241203	195700	298308910	12770	12770	12770	12770	0
72	20241203	195600	298308910	12770	12770	12770	12770	0
73	20241203	195500	298308910	12770	12770	12770	12770	0
74	20241203	195400	298308910	12770	12770	12770	12770	0
75	20241203	195300	298308910	12770	12770	12770	12770	0
76	20241203	195200	298308910	12770	12770	12770	12770	0
77	20241203	195100	298308910	12770	12770	12770	12770	0
78	20241203	195000	298308910	12770	12770	12770	12770	0
79	20241203	194900	298308910	12770	12770	12770	12770	0
80	20241203	194800	298308910	12770	12770	12770	12770	0
81	20241203	194700	298308910	12770	12770	12770	12770	0
82	20241203	194600	298308910	12770	12770	12770	12770	0
83	20241203	194500	298308910	12770	12770	12770	12770	0
84	20241203	194400	298308910	12770	12770	12770	12770	0
85	20241203	194300	298308910	12770	12770	12770	12770	0
86	20241203	194200	298308910	12770	12770	12770	12770	0
87	20241203	194100	298308910	12770	12770	12770	12770	0
88	20241203	194000	298308910	12770	12770	12770	12770	0
89	20241203	193900	298308910	12770	12770	12770	12770	0
90	20241203	193800	298308910	12770	12770	12770	12770	0
91	20241203	193700	298308910	12770	12770	12770	12770	0
92	20241203	193600	298308910	12770	12770	12770	12770	275
93	20241203	193500	298308910	12770	12770	12770	12770	0
94	20241203	193400	298308910	12770	12770	12770	12770	0
95	20241203	193300	298308910	12770	12770	12770	12770	0
96	20241203	193200	298308910	12770	12770	12770	12770	0
97	20241203	193100	298308910	12770	12770	12770	12770	0
98	20241203	193000	298308910	12770	12770	12770	12770	0
99	20241203	192900	298308910	12770	12770	12770	12770	0
100	20241203	192800	298308910	12770	12770	12770	12770	0
101	20241203	192700	298308910	12770	12770	12770	12770	0
102	20241203	192600	298308910	12770	12770	12770	12770	0
103	20241203	192500	298308910	12770	12770	12770	12770	0
104	20241203	192400	298308910	12770	12770	12770	12770	0
105	20241203	192300	298308910	12770	12770	12770	12770	0
106	20241203	192200	298308910	12770	12770	12770	12770	0
107	20241203	192100	298308910	12770	12770	12770	12770	0
108	20241203	192000	298308910	12770	12770	12770	12770	0
109	20241203	191900	298308910	12770	12770	12770	12770	0
110	20241203	191800	298308910	12770	12770	12770	12770	0
111	20241203	191700	298308910	12770	12770	12770	12770	0
112	20241203	191600	298308910	12770	12770	12770	12770	0
113	20241203	191500	298308910	12770	12770	12770	12770	0
114	20241203	191400	298308910	12770	12770	12770	12770	0
115	20241203	191300	298308910	12770	12770	12770	12770	0
116	20241203	191200	298308910	12770	12770	12770	12770	0
117	20241203	191100	298308910	12770	12770	12770	12770	0
118	20241203	191000	298308910	12770	12770	12770	12770	0
119	20241203	190900	298308910	12770	12770	12770	12770	0
120	20241203	190800	298308910	12770	12770	12770	12770	0
121	20241203	190700	298308910	12770	12770	12770	12770	0
122	20241203	190600	298308910	12770	12770	12770	12770	275
123	20241203	190500	298308910	12770	12770	12770	12770	0
124	20241203	190400	298308910	12770	12770	12770	12770	0
125	20241203	190300	298308910	12770	12770	12770	12770	0
126	20241203	190200	298308910	12770	12770	12770	12770	0
127	20241203	190100	298308910	12770	12770	12770	12770	0
128	20241203	190000	298308910	12770	12770	12770	12770	0
129	20241203	185900	298308910	12770	12770	12770	12770	0
130	20241203	185800	298308910	12770	12770	12770	12770	0
131	20241203	185700	298308910	12770	12770	12770	12770	0
132	20241203	185600	298308910	12770	12770	12770	12770	0
133	20241203	185500	298308910	12770	12770	12770	12770	0
134	20241203	185400	298308910	12770	12770	12770	12770	0
135	20241203	185300	298308910	12770	12770	12770	12770	0
136	20241203	185200	298308910	12770	12770	12770	12770	0
137	20241203	185100	298308910	12770	12770	12770	12770	0
138	20241203	185000	298308910	12770	12770	12770	12770	0
139	20241203	184900	298308910	12770	12770	12770	12770	0
140	20241203	184800	298308910	12770	12770	12770	12770	0
141	20241203	184700	298308910	12770	12770	12770	12770	0
142	20241203	184600	298308910	12770	12770	12770	12770	0
143	20241203	184500	298308910	12770	12770	12770	12770	0
144	20241203	184400	298308910	12770	12770	12770	12770	0
145	20241203	184300	298308910	12770	12770	12770	12770	0
146	20241203	184200	298308910	12770	12770	12770	12770	0
147	20241203	184100	298308910	12770	12770	12770	12770	0
148	20241203	184000	298308910	12770	12770	12770	12770	0
149	20241203	183900	298308910	12770	12770	12770	12770	0
150	20241203	183800	298308910	12770	12770	12770	12770	0
151	20241203	183700	298308910	12770	12770	12770	12770	0
152	20241203	183600	298308910	12770	12770	12770	12770	275
153	20241203	183500	298308910	12770	12770	12770	12770	0
154	20241203	183400	298308910	12770	12770	12770	12770	0
155	20241203	183300	298308910	12770	12770	12770	12770	0
156	20241203	183200	298308910	12770	12770	12770	12770	0
157	20241203	183100	298308910	12770	12770	12770	12770	0
158	20241203	183000	298308910	12770	12770	12770	12770	0
159	20241203	182900	298308910	12770	12770	12770	12770	0
160	20241203	182800	298308910	12770	12770	12770	12770	0
161	20241203	182700	298308910	12770	12770	12770	12770	0
162	20241203	182600	298308910	12770	12770	12770	12770	0
163	20241203	182500	298308910	12770	12770	12770	12770	0
164	20241203	182400	298308910	12770	12770	12770	12770	0
165	20241203	182300	298308910	12770	12770	12770	12770	0
166	20241203	182200	298308910	12770	12770	12770	12770	0
167	20241203	182100	298308910	12770	12770	12770	12770	0
168	20241203	182000	298308910	12770	12770	12770	12770	0
169	20241203	181900	298308910	12770	12770	12770	12770	0
170	20241203	181800	298308910	12770	12770	12770	12770	0
171	20241203	181700	298308910	12770	12770	12770	12770	0
172	20241203	181600	298308910	12770	12770	12770	12770	0
173	20241203	181500	298308910	12770	12770	12770	12770	0
174	20241203	181400	298308910	12770	12770	12770	12770	0
175	20241203	181300	298308910	12770	12770	12770	12770	0
176	20241203	181200	298308910	12770	12770	12770	12770	0
177	20241203	181100	298308910	12770	12770	12770	12770	0
178	20241203	181000	298308910	12770	12770	12770	12770	0
179	20241203	180900	298308910	12770	12770	12770	12770	0
180	20241203	180800	298308910	12770	12770	12770	12770	0
181	20241203	180700	298308910	12770	12770	12770	12770	0
182	20241203	180600	298308910	12770	12770	12770	12770	275
183	20241203	180500	298308910	12770	12770	12770	12770	0
184	20241203	180400	298308910	12770	12770	12770	12770	0
185	20241203	180300	298308910	12770	12770	12770	12770	0
186	20241203	180200	298308910	12770	12770	12770	12770	0
187	20241203	180100	298308910	12770	12770	12770	12770	0
188	20241203	180000	298308910	12770	12770	12770	12770	0
189	20241203	175900	298308910	12770	12770	12770	12770	0
190	20241203	175800	298308910	12770	12770	12770	12770	0
191	20241203	175700	298308910	12770	12770	12770	12770	0
192	20241203	175600	298308910	12770	12770	12770	12770	0
193	20241203	175500	298308910	12770	12770	12770	12770	0
194	20241203	175400	298308910	12770	12770	12770	12770	0
195	20241203	175300	298308910	12770	12770	12770	12770	0
196	20241203	175200	298308910	12770	12770	12770	12770	0
197	20241203	175100	298308910	12770	12770	12770	12770	0
198	20241203	175000	298308910	12770	12770	12770	12770	0
199	20241203	174900	298308910	12770	12770	12770	12770	0
200	20241203	174800	298308910	12770	12770	12770	12770	0
201	20241203	174700	298308910	12770	12770	12770	12770	0
202	20241203	174600	298308910	12770	12770	12770	12770	0
203	20241203	174500	298308910	12770	12770	12770	12770	0
204	20241203	174400	298308910	12770	12770	12770	12770	0
205	20241203	174300	298308910	12770	12770	12770	12770	0
206	20241203	174200	298308910	12770	12770	12770	12770	0
207	20241203	174100	298308910	12770	12770	12770	12770	0
208	20241203	174000	298308910	12770	12770	12770	12770	0
209	20241203	173900	298308910	12770	12770	12770	12770	0
210	20241203	173800	298308910	12770	12770	12770	12770	0
211	20241203	173700	298308910	12770	12770	12770	12770	0
212	20241203	173600	298308910	12770	12770	12770	12770	275
213	20241203	173500	298308910	12770	12770	12770	12770	0
214	20241203	173400	298308910	12770	12770	12770	12770	0
215	20241203	173300	298308910	12770	12770	12770	12770	0
216	20241203	173200	298308910	12770	12770	12770	12770	0
217	20241203	173100	298308910	12770	12770	12770	12770	0
218	20241203	173000	298308910	12770	12770	12770	12770	0
219	20241203	172900	298308910	12770	12770	12770	12770	0
220	20241203	172800	298308910	12770	12770	12770	12770	0
221	20241203	172700	298308910	12770	12770	12770	12770	0
222	20241203	172600	298308910	12770	12770	12770	12770	0
223	20241203	172500	298308910	12770	12770	12770	12770	0
224	20241203	172400	298308910	12770	12770	12770	12770	0
225	20241203	172300	298308910	12770	12770	12770	12770	0
226	20241203	172200	298308910	12770	12770	12770	12770	0
227	20241203	172100	298308910	12770	12770	12770	12770	0
228	20241203	172000	298308910	12770	12770	12770	12770	0
229	20241203	171900	298308910	12770	12770	12770	12770	0
230	20241203	171800	298308910	12770	12770	12770	12770	0
231	20241203	171700	298308910	12770	12770	12770	12770	0
232	20241203	171600	298308910	12770	12770	12770	12770	0
233	20241203	171500	298308910	12770	12770	12770	12770	0
234	20241203	171400	298308910	12770	12770	12770	12770	0
235	20241203	171300	298308910	12770	12770	12770	12770	0
236	20241203	171200	298308910	12770	12770	12770	12770	0
237	20241203	171100	298308910	12770	12770	12770	12770	0
238	20241203	171000	298308910	12770	12770	12770	12770	0
239	20241203	170900	298308910	12770	12770	12770	12770	0
240	20241203	170800	298308910	12770	12770	12770	12770	0
241	20241203	170700	298308910	12770	12770	12770	12770	0
242	20241203	170600	298308910	12770	12770	12770	12770	275
243	20241203	170500	298308910	12770	12770	12770	12770	0
244	20241203	170400	298308910	12770	12770	12770	12770	0
245	20241203	170300	298308910	12770	12770	12770	12770	0
246	20241203	170200	298308910	12770	12770	12770	12770	0
247	20241203	170100	298308910	12770	12770	12770	12770	0
248	20241203	170000	298308910	12770	12770	12770	12770	0
249	20241203	165900	298308910	12770	12770	12770	12770	0
250	20241203	165800	298308910	12770	12770	12770	12770	0
251	20241203	165700	298308910	12770	12770	12770	12770	0
252	20241203	165600	298308910	12770	12770	12770	12770	0
253	20241203	165500	298308910	12770	12770	12770	12770	0
254	20241203	165400	298308910	12770	12770	12770	12770	0
255	20241203	165300	298308910	12770	12770	12770	12770	0
256	20241203	165200	298308910	12770	12770	12770	12770	0
257	20241203	165100	298308910	12770	12770	12770	12770	0
258	20241203	165000	298308910	12770	12770	12770	12770	0
259	20241203	164900	298308910	12770	12770	12770	12770	0
260	20241203	164800	298308910	12770	12770	12770	12770	0
261	20241203	164700	298308910	12770	12770	12770	12770	0
262	20241203	164600	298308910	12770	12770	12770	12770	0
263	20241203	164500	298308910	12770	12770	12770	12770	0
264	20241203	164400	298308910	12770	12770	12770	12770	0
265	20241203	164300	298308910	12770	12770	12770	12770	0
266	20241203	164200	298308910	12770	12770	12770	12770	0
267	20241203	164100	298308910	12770	12770	12770	12770	0
268	20241203	164000	298308910	12770	12770	12770	12770	0
269	20241203	163900	298308910	12770	12770	12770	12770	0
270	20241203	163800	298308910	12770	12770	12770	12770	0
271	20241203	163700	298308910	12770	12770	12770	12770	0
272	20241203	163600	298308910	12770	12770	12770	12770	275
273	20241203	163500	298308910	12770	12770	12770	12770	0
274	20241203	163400	298308910	12770	12770	12770	12770	0
275	20241203	163300	298308910	12770	12770	12770	12770	0
276	20241203	163200	298308910	12770	12770	12770	12770	0
277	20241203	163100	298308910	12770	12770	12770	12770	0
278	20241203	163000	298308910	12770	12770	12770	12770	0
279	20241203	162900	298308910	12770	12770	12770	12770	0
280	20241203	162800	298308910	12770	12770	12770	12770	0
281	20241203	162700	298308910	12770	12770	12770	12770	0
282	20241203	162600	298308910	12770	12770	12770	12770	0
283	20241203	162500	298308910	12770	12770	12770	12770	0
284	20241203	162400	298308910	12770	12770	12770	12770	0
285	20241203	162300	298308910	12770	12770	12770	12770	0
286	20241203	162200	298308910	12770	12770	12770	12770	0
287	20241203	162100	298308910	12770	12770	12770	12770	0
288	20241203	162000	298308910	12770	12770	12770	12770	0
289	20241203	161900	298308910	12770	12770	12770	12770	0
290	20241203	161800	298308910	12770	12770	12770	12770	0
291	20241203	161700	298308910	12770	12770	12770	12770	0
292	20241203	161600	298308910	12770	12770	12770	12770	0
293	20241203	161500	298308910	12770	12770	12770	12770	0
294	20241203	161400	298308910	12770	12770	12770	12770	0
295	20241203	161300	298308910	12770	12770	12770	12770	0
296	20241203	161200	298308910	12770	12770	12770	12770	0
297	20241203	161100	298308910	12770	12770	12770	12770	0
298	20241203	161000	298308910	12770	12770	12770	12770	0
299	20241203	160900	298308910	12770	12770	12770	12770	0
300	20241203	160800	298308910	12770	12770	12770	12770	0
301	20241203	160700	298308910	12770	12770	12770	12770	0
302	20241203	160600	298308910	12770	12770	12770	12770	275
303	20241203	160500	298308910	12770	12770	12770	12770	0
304	20241203	160400	298308910	12770	12770	12770	12770	0
305	20241203	160300	298308910	12770	12770	12770	12770	0
306	20241203	160200	298308910	12770	12770	12770	12770	0
307	20241203	160100	298308910	12770	12770	12770	12770	0
308	20241203	160000	298308910	12770	12770	12770	12770	0
309	20241203	155900	298308910	12770	12770	12770	12770	0
310	20241203	155800	298308910	12770	12770	12770	12770	0
311	20241203	155700	298308910	12770	12770	12770	12770	0
312	20241203	155600	298308910	12770	12770	12770	12770	0
313	20241203	155500	298308910	12770	12770	12770	12770	0
314	20241203	155400	298308910	12770	12770	12770	12770	0
315	20241203	155300	298308910	12770	12770	12770	12770	0
316	20241203	155200	298308910	12770	12770	12770	12770	0
317	20241203	155100	298308910	12770	12770	12770	12770	0
318	20241203	155000	298308910	12770	12770	12770	12770	0
319	20241203	154900	298308910	12770	12770	12770	12770	0
320	20241203	154800	298308910	12770	12770	12770	12770	0
321	20241203	154700	298308910	12770	12770	12770	12770	0
322	20241203	154600	298308910	12770	12770	12770	12770	0
323	20241203	154500	298308910	12770	12770	12770	12770	0
324	20241203	154400	298308910	12770	12770	12770	12770	0
325	20241203	154300	298308910	12770	12770	12770	12770	0
326	20241203	154200	298308910	12770	12770	12770	12770	0
327	20241203	154100	298308910	12770	12770	12770	12770	0
328	20241203	154000	298308910	12770	12770	12770	12770	0
329	20241203	153900	298308910	12770	12770	12770	12770	0
330	20241203	153800	298308910	12770	12770	12770	12770	0
331	20241203	153700	298308910	12770	12770	12770	12770	0
332	20241203	153600	298308910	12770	12770	12770	12770	275
333	20241203	153500	298308910	12770	12770	12770	12770	0
334	20241203	153400	298308910	12770	12770	12770	12770	0
335	20241203	153300	298308910	12770	12770	12770	12770	0
336	20241203	153200	298308910	12770	12770	12770	12770	0
337	20241203	153100	298308910	12770	12770	12770	12770	0
338	20241203	153000	298308910	12770	12770	12770	12770	275
339	20241203	152900	294797160	12740	12740	12740	12740	0
340	20241203	152800	294797160	12740	12740	12740	12740	0
341	20241203	152700	294797160	12740	12740	12740	12740	0
342	20241203	152600	294797160	12740	12740	12740	12740	0
343	20241203	152500	294797160	12740	12740	12740	12740	0
344	20241203	152400	294797160	12740	12740	12740	12740	0
345	20241203	152300	294797160	12740	12740	12740	12740	0
346	20241203	152200	294797160	12740	12740	12740	12740	0
347	20241203	152100	294797160	12740	12740	12740	12740	0
348	20241203	152000	294797160	12740	12740	12740	12740	0
349	20241203	151900	294797160	12740	12740	12740	12740	7
350	20241203	151800	294707980	12740	12800	12810	12730	190
351	20241203	151700	292288150	12790	12730	12790	12710	802
352	20241203	151600	282088690	12730	12730	12730	12730	0
353	20241203	151500	282088690	12730	12730	12730	12730	20
354	20241203	151400	281834090	12730	12740	12740	12730	4
355	20241203	151300	281783160	12730	12730	12730	12730	6
356	20241203	151200	281706780	12730	12730	12730	12730	10
357	20241203	151100	281579480	12730	12730	12730	12730	0
358	20241203	151000	281579480	12730	12760	12760	12730	54
359	20241203	150900	280891870	12780	12780	12780	12780	0
360	20241203	150800	280891870	12780	12780	12780	12780	0
361	20241203	150700	280891870	12780	12780	12780	12780	60
362	20241203	150600	280125070	12780	12780	12780	12780	0
363	20241203	150500	280125070	12780	12780	12780	12780	0
364	20241203	150400	280125070	12780	12780	12780	12780	0
365	20241203	150300	280125070	12780	12780	12780	12780	1
366	20241203	150200	280112290	12760	12760	12760	12760	0
367	20241203	150100	280112290	12760	12760	12760	12760	0
368	20241203	150000	280112290	12760	12810	12810	12760	121
369	20241203	145900	278563390	12790	12790	12790	12790	0
370	20241203	145800	278563390	12790	12790	12790	12790	56
371	20241203	145700	277847150	12790	12780	12790	12780	10
372	20241203	145600	277719280	12800	12800	12800	12800	0
373	20241203	145500	277719280	12800	12800	12800	12800	0
374	20241203	145400	277719280	12800	12800	12800	12800	8
375	20241203	145300	277616880	12780	12780	12780	12780	1
376	20241203	145200	277604100	12750	12750	12750	12750	0
377	20241203	145100	277604100	12750	12750	12750	12750	0
378	20241203	145000	277604100	12750	12750	12750	12750	36
379	20241203	144900	277145100	12740	12740	12740	12740	0
380	20241203	144800	277145100	12740	12740	12740	12740	0
381	20241203	144700	277145100	12740	12740	12740	12740	0
382	20241203	144600	277145100	12740	12740	12740	12740	0
383	20241203	144500	277145100	12740	12750	12750	12730	131
384	20241203	144400	275476860	12830	12830	12830	12830	0
385	20241203	144300	275476860	12830	12830	12830	12830	0
386	20241203	144200	275476860	12830	12830	12830	12830	100
387	20241203	144100	274193860	12820	12790	12820	12740	1531
388	20241203	144000	254654070	12790	12790	12790	12790	7
389	20241203	143900	254564540	12790	12790	12790	12790	1
390	20241203	143800	254551750	12830	12830	12830	12830	7
391	20241203	143700	254461940	12830	12830	12830	12830	0
392	20241203	143600	254461940	12830	12830	12830	12830	1
393	20241203	143500	254449110	12790	12800	12800	12790	329
394	20241203	143400	250237920	12800	12800	12800	12800	0
395	20241203	143300	250237920	12800	12800	12800	12800	0
396	20241203	143200	250237920	12800	12800	12800	12800	0
397	20241203	143100	250237920	12800	12800	12800	12800	30
398	20241203	143000	249853920	12790	12790	12790	12790	0
399	20241203	142900	249853920	12790	12790	12790	12790	0
400	20241203	142800	249853920	12790	12790	12790	12790	0
401	20241203	142700	249853920	12790	12790	12790	12790	0
402	20241203	142600	249853920	12790	12790	12790	12790	0
403	20241203	142500	249853920	12790	12790	12790	12790	3
404	20241203	142400	249815550	12790	12790	12790	12790	0
405	20241203	142300	249815550	12790	12790	12790	12790	0
406	20241203	142200	249815550	12790	12790	12790	12790	0
407	20241203	142100	249815550	12790	12790	12790	12790	0
408	20241203	142000	249815550	12790	12790	12790	12790	0
409	20241203	141900	249815550	12790	12790	12790	12790	0
410	20241203	141800	249815550	12790	12790	12790	12790	0
411	20241203	141700	249815550	12790	12790	12790	12790	9
412	20241203	141600	249700440	12790	12790	12790	12790	7
413	20241203	141500	249610910	12800	12800	12800	12800	0
414	20241203	141400	249610910	12800	12800	12800	12800	55
415	20241203	141300	248906910	12800	12800	12800	12800	4
416	20241203	141200	248855710	12800	12800	12800	12800	0
417	20241203	141100	248855710	12800	12800	12800	12800	20
418	20241203	141000	248599710	12800	12800	12800	12800	7
419	20241203	140900	248510110	12800	12800	12800	12800	0
420	20241203	140800	248510110	12800	12800	12800	12800	0
421	20241203	140700	248510110	12800	12800	12800	12800	0
422	20241203	140600	248510110	12800	12800	12800	12800	0
423	20241203	140500	248510110	12800	12800	12800	12800	2
424	20241203	140400	248484510	12800	12800	12800	12800	10
425	20241203	140300	248356510	12790	12800	12800	12790	11
426	20241203	140200	248215780	12790	12790	12790	12790	0
427	20241203	140100	248215780	12790	12790	12790	12790	0
428	20241203	140000	248215780	12790	12790	12790	12790	2
429	20241203	135900	248190200	12790	12790	12790	12790	40
430	20241203	135800	247678600	12790	12790	12790	12790	23
431	20241203	135700	247384430	12790	12790	12790	12790	0
432	20241203	135600	247384430	12790	12790	12790	12790	0
433	20241203	135500	247384430	12790	12790	12790	12790	0
434	20241203	135400	247384430	12790	12790	12790	12790	0
435	20241203	135300	247384430	12790	12790	12790	12790	10
436	20241203	135200	247256530	12780	12780	12780	12780	0
437	20241203	135100	247256530	12780	12780	12780	12780	0
438	20241203	135000	247256530	12780	12780	12780	12780	5
439	20241203	134900	247192630	12790	12790	12790	12790	0
440	20241203	134800	247192630	12790	12790	12790	12790	0
441	20241203	134700	247192630	12790	12790	12790	12790	0
442	20241203	134600	247192630	12790	12790	12790	12790	0
443	20241203	134500	247192630	12790	12790	12790	12790	0
444	20241203	134400	247192630	12790	12790	12790	12790	5
445	20241203	134300	247128680	12790	12790	12790	12790	10
446	20241203	134200	247000780	12790	12790	12790	12790	0
447	20241203	134100	247000780	12790	12790	12790	12790	0
448	20241203	134000	247000780	12790	12790	12790	12790	0
449	20241203	133900	247000780	12790	12790	12790	12790	31
450	20241203	133800	246604290	12820	12820	12820	12820	0
451	20241203	133700	246604290	12820	12820	12820	12820	0
452	20241203	133600	246604290	12820	12820	12820	12820	0
453	20241203	133500	246604290	12820	12820	12820	12820	0
454	20241203	133400	246604290	12820	12820	12820	12820	1
455	20241203	133300	246591470	12820	12820	12820	12820	0
456	20241203	133200	246591470	12820	12820	12820	12820	0
457	20241203	133100	246591470	12820	12820	12820	12820	0
458	20241203	133000	246591470	12820	12820	12820	12820	0
459	20241203	132900	246591470	12820	12820	12820	12820	4
460	20241203	132800	246540190	12820	12820	12820	12820	0
461	20241203	132700	246540190	12820	12820	12820	12820	0
462	20241203	132600	246540190	12820	12820	12820	12820	69
463	20241203	132500	245655610	12820	12820	12820	12820	0
464	20241203	132400	245655610	12820	12820	12820	12820	0
465	20241203	132300	245655610	12820	12820	12820	12820	0
466	20241203	132200	245655610	12820	12820	12820	12820	0
467	20241203	132100	245655610	12820	12820	12820	12820	0
468	20241203	132000	245655610	12820	12820	12820	12820	0
469	20241203	131900	245655610	12820	12840	12840	12820	14
470	20241203	131800	245475970	12790	12790	12790	12790	0
471	20241203	131700	245475970	12790	12790	12790	12790	0
472	20241203	131600	245475970	12790	12790	12790	12790	50
473	20241203	131500	244836470	12790	12790	12790	12790	7
474	20241203	131400	244746940	12790	12790	12790	12790	0
475	20241203	131300	244746940	12790	12790	12790	12790	1
476	20241203	131200	244734150	12790	12790	12790	12790	0
477	20241203	131100	244734150	12790	12790	12790	12790	0
478	20241203	131000	244734150	12790	12790	12790	12790	0
479	20241203	130900	244734150	12790	12790	12790	12790	0
480	20241203	130800	244734150	12790	12790	12790	12790	0
481	20241203	130700	244734150	12790	12820	12820	12790	401
482	20241203	130600	239604350	12820	12820	12820	12820	0
483	20241203	130500	239604350	12820	12820	12820	12820	28
484	20241203	130400	239245390	12870	12870	12870	12870	10
485	20241203	130300	239116690	12850	12850	12850	12850	0
486	20241203	130200	239116690	12850	12850	12850	12850	0
487	20241203	130100	239116690	12850	12850	12850	12850	0
488	20241203	130000	239116690	12850	12850	12850	12850	0
489	20241203	125900	239116690	12850	12800	12870	12800	107
490	20241203	125800	237746240	12800	12800	12800	12800	0
491	20241203	125700	237746240	12800	12800	12800	12800	19
492	20241203	125600	237503040	12800	12800	12800	12800	50
493	20241203	125500	236863040	12800	12820	12820	12800	270
494	20241203	125400	233406640	12820	12820	12820	12820	6
495	20241203	125300	233329720	12820	12820	12820	12820	0
496	20241203	125200	233329720	12820	12820	12820	12820	1
497	20241203	125100	233316900	12820	12820	12820	12820	44
498	20241203	125000	232752820	12820	12800	12820	12800	22
499	20241203	124900	232471180	12800	12800	12800	12800	0
500	20241203	124800	232471180	12800	12800	12800	12800	0
501	20241203	124700	232471180	12800	12800	12800	12800	0
502	20241203	124600	232471180	12800	12800	12800	12800	0
503	20241203	124500	232471180	12800	12800	12800	12800	0
504	20241203	124400	232471180	12800	12800	12800	12800	0
505	20241203	124300	232471180	12800	12800	12800	12800	0
506	20241203	124200	232471180	12800	12800	12800	12800	1
507	20241203	124100	232458380	12790	12790	12790	12790	0
508	20241203	124000	232458380	12790	12790	12790	12790	0
509	20241203	123900	232458380	12790	12790	12790	12790	7
510	20241203	123800	232368850	12870	12870	12870	12870	0
511	20241203	123700	232368850	12870	12870	12870	12870	0
512	20241203	123600	232368850	12870	12870	12870	12870	10
513	20241203	123500	232240150	12790	12790	12790	12790	0
514	20241203	123400	232240150	12790	12790	12790	12790	5
515	20241203	123300	232176200	12870	12870	12870	12870	10
516	20241203	123200	232047500	12790	12790	12790	12790	1
517	20241203	123100	232034710	12800	12800	12800	12800	0
518	20241203	123000	232034710	12800	12800	12800	12800	0
519	20241203	122900	232034710	12800	12870	12870	12800	1137
520	20241203	122800	217466390	12870	12870	12870	12870	100
521	20241203	122700	216179390	12880	12880	12880	12880	1
522	20241203	122600	216166510	12880	12880	12880	12880	158
523	20241203	122500	214131470	12880	12880	12880	12880	0
524	20241203	122400	214131470	12880	12880	12880	12880	0
525	20241203	122300	214131470	12880	12880	12880	12880	10
526	20241203	122200	214002670	12880	12880	12880	12880	0
527	20241203	122100	214002670	12880	12850	12880	12850	5
528	20241203	122000	213938390	12830	12840	12850	12830	148
529	20241203	121900	212037820	12780	12780	12780	12780	0
530	20241203	121800	212037820	12780	12780	12780	12780	0
531	20241203	121700	212037820	12780	12780	12780	12780	0
532	20241203	121600	212037820	12780	12780	12780	12780	7
533	20241203	121500	211948360	12780	12770	12780	12770	211
534	20241203	121400	209252460	12760	12760	12760	12760	1
535	20241203	121300	209239700	12760	12760	12760	12760	134
536	20241203	121200	207529860	12770	12770	12770	12770	10
537	20241203	121100	207402160	12770	12750	12770	12750	73
538	20241203	121000	206470010	12750	12750	12750	12750	2
539	20241203	120900	206444510	12770	12770	12770	12770	0
540	20241203	120800	206444510	12770	12770	12770	12770	0
541	20241203	120700	206444510	12770	12770	12770	12770	1
542	20241203	120600	206431740	12740	12740	12740	12740	0
543	20241203	120500	206431740	12740	12740	12740	12740	0
544	20241203	120400	206431740	12740	12740	12740	12740	0
545	20241203	120300	206431740	12740	12740	12740	12740	0
546	20241203	120200	206431740	12740	12740	12740	12740	0
547	20241203	120100	206431740	12740	12740	12740	12740	0
548	20241203	120000	206431740	12740	12740	12740	12740	54
549	20241203	115900	205743780	12700	12700	12700	12700	0
550	20241203	115800	205743780	12700	12720	12720	12700	100
551	20241203	115700	204473630	12740	12740	12740	12740	0
552	20241203	115600	204473630	12740	12740	12740	12740	0
553	20241203	115500	204473630	12740	12740	12740	12740	0
554	20241203	115400	204473630	12740	12740	12740	12740	0
555	20241203	115300	204473630	12740	12740	12740	12740	0
556	20241203	115200	204473630	12740	12740	12740	12740	0
557	20241203	115100	204473630	12740	12740	12740	12740	0
558	20241203	115000	204473630	12740	12740	12740	12740	1
559	20241203	114900	204460890	12700	12700	12700	12700	0
560	20241203	114800	204460890	12700	12700	12700	12700	0
561	20241203	114700	204460890	12700	12700	12700	12700	0
562	20241203	114600	204460890	12700	12700	12700	12700	1
563	20241203	114500	204448190	12740	12740	12740	12740	0
564	20241203	114400	204448190	12740	12740	12740	12740	0
565	20241203	114300	204448190	12740	12740	12740	12740	0
566	20241203	114200	204448190	12740	12740	12740	12740	0
567	20241203	114100	204448190	12740	12740	12740	12740	0
568	20241203	114000	204448190	12740	12740	12740	12740	0
569	20241203	113900	204448190	12740	12740	12740	12740	0
570	20241203	113800	204448190	12740	12740	12740	12740	0
571	20241203	113700	204448190	12740	12740	12740	12740	9
572	20241203	113600	204333530	12700	12710	12710	12700	116
573	20241203	113500	202859830	12710	12710	12710	12710	0
574	20241203	113400	202859830	12710	12710	12710	12710	8
575	20241203	113300	202758150	12740	12740	12740	12740	12
576	20241203	113200	202605270	12750	12750	12750	12750	10
577	20241203	113100	202477770	12750	12750	12750	12750	3
578	20241203	113000	202439520	12750	12750	12750	12750	0
579	20241203	112900	202439520	12750	12750	12750	12750	19
580	20241203	112800	202197270	12740	12740	12740	12740	0
581	20241203	112700	202197270	12740	12740	12740	12740	20
582	20241203	112600	201942470	12750	12750	12750	12750	0
583	20241203	112500	201942470	12750	12750	12750	12750	0
584	20241203	112400	201942470	12750	12750	12770	12750	8
585	20241203	112300	201840410	12690	12690	12690	12690	0
586	20241203	112200	201840410	12690	12690	12690	12690	0
587	20241203	112100	201840410	12690	12710	12710	12690	155
588	20241203	112000	199872370	12710	12710	12710	12710	0
589	20241203	111900	199872370	12710	12710	12710	12710	2
590	20241203	111800	199846950	12710	12710	12710	12710	0
591	20241203	111700	199846950	12710	12710	12710	12710	0
592	20241203	111600	199846950	12710	12710	12710	12710	0
593	20241203	111500	199846950	12710	12720	12720	12710	100
594	20241203	111400	198575940	12720	12720	12720	12720	0
595	20241203	111300	198575940	12720	12720	12720	12720	200
596	20241203	111200	196031940	12720	12720	12720	12720	15
597	20241203	111100	195841140	12720	12730	12730	12720	157
598	20241203	111000	193842780	12730	12730	12730	12730	0
599	20241203	110900	193842780	12730	12730	12730	12730	0
600	20241203	110800	193842780	12730	12730	12730	12730	18
601	20241203	110700	193613640	12840	12840	12840	12840	0
602	20241203	110600	193613640	12840	12840	12840	12840	0
603	20241203	110500	193613640	12840	12840	12840	12840	0
604	20241203	110400	193613640	12840	12840	12840	12840	0
605	20241203	110300	193613640	12840	12840	12840	12840	0
606	20241203	110200	193613640	12840	12840	12840	12840	0
607	20241203	110100	193613640	12840	12840	12840	12840	0
608	20241203	110000	193613640	12840	12840	12840	12840	0
609	20241203	105900	193613640	12840	12840	12840	12840	0
610	20241203	105800	193613640	12840	12840	12840	12840	8
611	20241203	105700	193510920	12850	12850	12850	12850	0
612	20241203	105600	193510920	12850	12850	12850	12850	0
613	20241203	105500	193510920	12850	12850	12850	12850	0
614	20241203	105400	193510920	12850	12850	12850	12850	0
615	20241203	105300	193510920	12850	12760	12850	12670	2507
616	20241203	105200	161666490	12760	12760	12760	12760	0
617	20241203	105100	161666490	12760	12760	12760	12760	0
618	20241203	105000	161666490	12760	12760	12760	12760	0
619	20241203	104900	161666490	12760	12800	12800	12760	1000
620	20241203	104800	148894160	12800	12800	12800	12800	0
621	20241203	104700	148894160	12800	12800	12800	12800	0
622	20241203	104600	148894160	12800	12800	12800	12800	0
623	20241203	104500	148894160	12800	12810	12810	12800	34
624	20241203	104400	148458950	12810	12810	12810	12810	9
625	20241203	104300	148343660	12810	12810	12810	12810	0
626	20241203	104200	148343660	12810	12810	12810	12810	67
627	20241203	104100	147485390	12810	12810	12810	12810	0
628	20241203	104000	147485390	12810	12810	12810	12810	0
629	20241203	103900	147485390	12810	12810	12810	12810	15
630	20241203	103800	147293240	12810	12810	12810	12810	0
631	20241203	103700	147293240	12810	12810	12810	12810	16
632	20241203	103600	147088280	12820	12810	12820	12810	61
633	20241203	103500	146306280	12820	12820	12820	12820	0
634	20241203	103400	146306280	12820	12820	12820	12820	200
635	20241203	103300	143742280	12820	12820	12820	12820	0
636	20241203	103200	143742280	12820	12840	12840	12820	600
637	20241203	103100	136045280	12880	12880	12880	12880	0
638	20241203	103000	136045280	12880	12880	12880	12880	0
639	20241203	102900	136045280	12880	12880	12880	12880	0
640	20241203	102800	136045280	12880	12840	12880	12840	12
641	20241203	102700	135890800	12840	12840	12840	12840	1
642	20241203	102600	135877960	12880	12880	12880	12880	0
643	20241203	102500	135877960	12880	12880	12880	12880	0
644	20241203	102400	135877960	12880	12880	12880	12880	1
645	20241203	102300	135865080	12830	12830	12830	12830	0
646	20241203	102200	135865080	12830	12840	12840	12830	108
647	20241203	102100	134479420	12840	12840	12840	12840	73
648	20241203	102000	133542100	12870	12870	12870	12870	21
649	20241203	101900	133271830	12870	12840	12870	12840	84
650	20241203	101800	132193150	12860	12840	12860	12840	179
651	20241203	101700	129894570	12840	12840	12840	12840	80
652	20241203	101600	128867370	12850	12850	12850	12850	40
653	20241203	101500	128353370	12850	12850	12850	12850	1
654	20241203	101400	128340520	12890	12890	12890	12890	0
655	20241203	101300	128340520	12890	12890	12890	12890	0
656	20241203	101200	128340520	12890	12890	12890	12890	0
657	20241203	101100	128340520	12890	12890	12890	12890	58
658	20241203	101000	127592900	12890	12890	12890	12890	20
659	20241203	100900	127335100	12890	12890	12890	12890	2
660	20241203	100800	127309320	12890	12890	12890	12890	9
661	20241203	100700	127193310	12890	12870	12890	12870	141
662	20241203	100600	125377900	12860	12860	12860	12860	0
663	20241203	100500	125377900	12860	12860	12860	12860	122
664	20241203	100400	123808980	12860	12860	12860	12860	2
665	20241203	100300	123783260	12890	12900	12900	12890	134
666	20241203	100200	122054670	12920	12920	12920	12920	1
667	20241203	100100	122041750	12930	12930	12930	12930	30
668	20241203	100000	121653850	12930	12930	12930	12930	36
669	20241203	095900	121188370	12930	12920	12930	12920	60
670	20241203	095800	120412770	12920	12920	12920	12920	119
671	20241203	095700	118875290	12920	12920	12920	12920	1
672	20241203	095600	118862370	12920	12920	12920	12920	1
673	20241203	095500	118849450	12860	12860	12860	12860	0
674	20241203	095400	118849450	12860	12860	12860	12860	150
675	20241203	095300	116920450	12860	12860	12860	12860	18
676	20241203	095200	116688970	12920	12860	12920	12860	157
677	20241203	095100	114660590	12930	12890	12930	12860	6
678	20241203	095000	114583330	12890	12890	12890	12890	0
679	20241203	094900	114583330	12890	12890	12890	12890	0
680	20241203	094800	114583330	12890	12890	12890	12890	0
681	20241203	094700	114583330	12890	12890	12890	12890	0
682	20241203	094600	114583330	12890	12890	12890	12890	0
683	20241203	094500	114583330	12890	12890	12890	12890	101
684	20241203	094400	113281440	12930	12930	12930	12930	1
685	20241203	094300	113268510	12910	12910	12910	12910	1
686	20241203	094200	113255600	12930	12930	12930	12930	3
687	20241203	094100	113216810	12950	12860	12950	12860	7
688	20241203	094000	113126270	12860	12860	12860	12860	1
689	20241203	093900	113113410	12870	12870	12870	12870	10
690	20241203	093800	112984710	12870	12870	12870	12870	1
691	20241203	093700	112971840	12860	12890	12890	12860	201
692	20241203	093600	110386800	12950	12890	12950	12890	198
693	20241203	093500	107834340	12860	12870	12880	12860	13
694	20241203	093400	107666970	12860	12860	12860	12860	1
695	20241203	093300	107654110	12870	12860	12870	12860	88
696	20241203	093200	106521650	12780	12800	12800	12770	189
697	20241203	093100	104105270	12850	12850	12850	12850	12
698	20241203	093000	103951070	12850	12850	12850	12850	212
699	20241203	092900	101226870	12850	12850	12850	12850	1
700	20241203	092800	101214020	12880	12880	12880	12880	1
701	20241203	092700	101201140	12890	12890	12890	12890	1
702	20241203	092600	101188250	12890	12890	12890	12890	1
703	20241203	092500	101175360	12800	12800	12800	12800	0
704	20241203	092400	101175360	12800	12860	12860	12800	221
705	20241203	092300	98345530	12900	12900	12900	12900	0
706	20241203	092200	98345530	12900	12850	12900	12850	31
707	20241203	092100	97945680	12900	12900	12900	12900	1
708	20241203	092000	97932780	12900	12910	12910	12900	225
709	20241203	091900	95029510	12910	12950	12950	12910	3
710	20241203	091800	94990700	12980	12980	12980	12980	0
711	20241203	091700	94990700	12980	12980	12980	12980	0
712	20241203	091600	94990700	12980	12980	12980	12980	0
713	20241203	091500	94990700	12980	12980	12980	12980	1
714	20241203	091400	94977720	12910	12920	12920	12910	101
715	20241203	091300	93673130	12920	12920	12920	12920	15
716	20241203	091200	93479330	12980	12980	12990	12980	160
717	20241203	091100	91402390	12920	12920	12920	12920	23
718	20241203	091000	91105230	12920	12970	12970	12920	27
719	20241203	090900	90756040	12920	12940	12940	12920	104
720	20241203	090800	89410320	12940	12940	12940	12940	22
721	20241203	090700	89125640	13030	13010	13030	13010	196
722	20241203	090600	86575420	13010	13010	13010	13010	70
723	20241203	090500	85664720	12960	13000	13050	12960	257
724	20241203	090400	82326520	13080	13100	13100	13080	7
725	20241203	090300	82234920	12980	13000	13100	12980	216
726	20241203	090200	79419100	13000	13000	13000	12900	466
727	20241203	090100	73372130	13000	12900	13050	12900	1848
728	20241203	090000	49440340	12900	12740	12900	12740	3662