KissMeData/094280/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200600	116012010	12420	12420	12420	12420	265
3	20241203	200500	116012010	12420	12420	12420	12420	0
4	20241203	200400	116012010	12420	12420	12420	12420	0
5	20241203	200300	116012010	12420	12420	12420	12420	0
6	20241203	200200	116012010	12420	12420	12420	12420	0
7	20241203	200100	116012010	12420	12420	12420	12420	0
8	20241203	200000	116012010	12420	12420	12420	12420	0
9	20241203	195900	116012010	12420	12420	12420	12420	0
10	20241203	195800	116012010	12420	12420	12420	12420	0
11	20241203	195700	116012010	12420	12420	12420	12420	0
12	20241203	195600	116012010	12420	12420	12420	12420	0
13	20241203	195500	116012010	12420	12420	12420	12420	0
14	20241203	195400	116012010	12420	12420	12420	12420	0
15	20241203	195300	116012010	12420	12420	12420	12420	0
16	20241203	195200	116012010	12420	12420	12420	12420	0
17	20241203	195100	116012010	12420	12420	12420	12420	0
18	20241203	195000	116012010	12420	12420	12420	12420	0
19	20241203	194900	116012010	12420	12420	12420	12420	0
20	20241203	194800	116012010	12420	12420	12420	12420	0
21	20241203	194700	116012010	12420	12420	12420	12420	0
22	20241203	194600	116012010	12420	12420	12420	12420	0
23	20241203	194500	116012010	12420	12420	12420	12420	0
24	20241203	194400	116012010	12420	12420	12420	12420	0
25	20241203	194300	116012010	12420	12420	12420	12420	0
26	20241203	194200	116012010	12420	12420	12420	12420	0
27	20241203	194100	116012010	12420	12420	12420	12420	0
28	20241203	194000	116012010	12420	12420	12420	12420	0
29	20241203	193900	116012010	12420	12420	12420	12420	0
30	20241203	193800	116012010	12420	12420	12420	12420	0
31	20241203	193700	116012010	12420	12420	12420	12420	0
32	20241203	193600	116012010	12420	12420	12420	12420	265
33	20241203	193500	116012010	12420	12420	12420	12420	0
34	20241203	193400	116012010	12420	12420	12420	12420	0
35	20241203	193300	116012010	12420	12420	12420	12420	0
36	20241203	193200	116012010	12420	12420	12420	12420	0
37	20241203	193100	116012010	12420	12420	12420	12420	0
38	20241203	193000	116012010	12420	12420	12420	12420	0
39	20241203	192900	116012010	12420	12420	12420	12420	0
40	20241203	192800	116012010	12420	12420	12420	12420	0
41	20241203	192700	116012010	12420	12420	12420	12420	0
42	20241203	192600	116012010	12420	12420	12420	12420	0
43	20241203	192500	116012010	12420	12420	12420	12420	0
44	20241203	192400	116012010	12420	12420	12420	12420	0
45	20241203	192300	116012010	12420	12420	12420	12420	0
46	20241203	192200	116012010	12420	12420	12420	12420	0
47	20241203	192100	116012010	12420	12420	12420	12420	0
48	20241203	192000	116012010	12420	12420	12420	12420	0
49	20241203	191900	116012010	12420	12420	12420	12420	0
50	20241203	191800	116012010	12420	12420	12420	12420	0
51	20241203	191700	116012010	12420	12420	12420	12420	0
52	20241203	191600	116012010	12420	12420	12420	12420	0
53	20241203	191500	116012010	12420	12420	12420	12420	0
54	20241203	191400	116012010	12420	12420	12420	12420	0
55	20241203	191300	116012010	12420	12420	12420	12420	0
56	20241203	191200	116012010	12420	12420	12420	12420	0
57	20241203	191100	116012010	12420	12420	12420	12420	0
58	20241203	191000	116012010	12420	12420	12420	12420	0
59	20241203	190900	116012010	12420	12420	12420	12420	0
60	20241203	190800	116012010	12420	12420	12420	12420	0
61	20241203	190700	116012010	12420	12420	12420	12420	0
62	20241203	190600	116012010	12420	12420	12420	12420	265
63	20241203	190500	116012010	12420	12420	12420	12420	0
64	20241203	190400	116012010	12420	12420	12420	12420	0
65	20241203	190300	116012010	12420	12420	12420	12420	0
66	20241203	190200	116012010	12420	12420	12420	12420	0
67	20241203	190100	116012010	12420	12420	12420	12420	0
68	20241203	190000	116012010	12420	12420	12420	12420	0
69	20241203	185900	116012010	12420	12420	12420	12420	0
70	20241203	185800	116012010	12420	12420	12420	12420	0
71	20241203	185700	116012010	12420	12420	12420	12420	0
72	20241203	185600	116012010	12420	12420	12420	12420	0
73	20241203	185500	116012010	12420	12420	12420	12420	0
74	20241203	185400	116012010	12420	12420	12420	12420	0
75	20241203	185300	116012010	12420	12420	12420	12420	0
76	20241203	185200	116012010	12420	12420	12420	12420	0
77	20241203	185100	116012010	12420	12420	12420	12420	0
78	20241203	185000	116012010	12420	12420	12420	12420	0
79	20241203	184900	116012010	12420	12420	12420	12420	0
80	20241203	184800	116012010	12420	12420	12420	12420	0
81	20241203	184700	116012010	12420	12420	12420	12420	0
82	20241203	184600	116012010	12420	12420	12420	12420	0
83	20241203	184500	116012010	12420	12420	12420	12420	0
84	20241203	184400	116012010	12420	12420	12420	12420	0
85	20241203	184300	116012010	12420	12420	12420	12420	0
86	20241203	184200	116012010	12420	12420	12420	12420	0
87	20241203	184100	116012010	12420	12420	12420	12420	0
88	20241203	184000	116012010	12420	12420	12420	12420	0
89	20241203	183900	116012010	12420	12420	12420	12420	0
90	20241203	183800	116012010	12420	12420	12420	12420	0
91	20241203	183700	116012010	12420	12420	12420	12420	0
92	20241203	183600	116012010	12420	12420	12420	12420	265
93	20241203	183500	116012010	12420	12420	12420	12420	0
94	20241203	183400	116012010	12420	12420	12420	12420	0
95	20241203	183300	116012010	12420	12420	12420	12420	0
96	20241203	183200	116012010	12420	12420	12420	12420	0
97	20241203	183100	116012010	12420	12420	12420	12420	0
98	20241203	183000	116012010	12420	12420	12420	12420	0
99	20241203	182900	116012010	12420	12420	12420	12420	0
100	20241203	182800	116012010	12420	12420	12420	12420	0
101	20241203	182700	116012010	12420	12420	12420	12420	0
102	20241203	182600	116012010	12420	12420	12420	12420	0
103	20241203	182500	116012010	12420	12420	12420	12420	0
104	20241203	182400	116012010	12420	12420	12420	12420	0
105	20241203	182300	116012010	12420	12420	12420	12420	0
106	20241203	182200	116012010	12420	12420	12420	12420	0
107	20241203	182100	116012010	12420	12420	12420	12420	0
108	20241203	182000	116012010	12420	12420	12420	12420	0
109	20241203	181900	116012010	12420	12420	12420	12420	0
110	20241203	181800	116012010	12420	12420	12420	12420	0
111	20241203	181700	116012010	12420	12420	12420	12420	0
112	20241203	181600	116012010	12420	12420	12420	12420	0
113	20241203	181500	116012010	12420	12420	12420	12420	0
114	20241203	181400	116012010	12420	12420	12420	12420	0
115	20241203	181300	116012010	12420	12420	12420	12420	0
116	20241203	181200	116012010	12420	12420	12420	12420	0
117	20241203	181100	116012010	12420	12420	12420	12420	0
118	20241203	181000	116012010	12420	12420	12420	12420	0
119	20241203	180900	116012010	12420	12420	12420	12420	0
120	20241203	180800	116012010	12420	12420	12420	12420	0
121	20241203	180700	116012010	12420	12420	12420	12420	0
122	20241203	180600	116012010	12420	12420	12420	12420	265
123	20241203	180500	116012010	12420	12420	12420	12420	0
124	20241203	180400	116012010	12420	12420	12420	12420	0
125	20241203	180300	116012010	12420	12420	12420	12420	0
126	20241203	180200	116012010	12420	12420	12420	12420	0
127	20241203	180100	116012010	12420	12420	12420	12420	0
128	20241203	180000	116012010	12420	12420	12420	12420	0
129	20241203	175900	116012010	12420	12420	12420	12420	0
130	20241203	175800	116012010	12420	12420	12420	12420	0
131	20241203	175700	116012010	12420	12420	12420	12420	0
132	20241203	175600	116012010	12420	12420	12420	12420	0
133	20241203	175500	116012010	12420	12420	12420	12420	0
134	20241203	175400	116012010	12420	12420	12420	12420	0
135	20241203	175300	116012010	12420	12420	12420	12420	0
136	20241203	175200	116012010	12420	12420	12420	12420	0
137	20241203	175100	116012010	12420	12420	12420	12420	0
138	20241203	175000	116012010	12420	12420	12420	12420	0
139	20241203	174900	116012010	12420	12420	12420	12420	0
140	20241203	174800	116012010	12420	12420	12420	12420	0
141	20241203	174700	116012010	12420	12420	12420	12420	0
142	20241203	174600	116012010	12420	12420	12420	12420	0
143	20241203	174500	116012010	12420	12420	12420	12420	0
144	20241203	174400	116012010	12420	12420	12420	12420	0
145	20241203	174300	116012010	12420	12420	12420	12420	0
146	20241203	174200	116012010	12420	12420	12420	12420	0
147	20241203	174100	116012010	12420	12420	12420	12420	0
148	20241203	174000	116012010	12420	12420	12420	12420	0
149	20241203	173900	116012010	12420	12420	12420	12420	0
150	20241203	173800	116012010	12420	12420	12420	12420	0
151	20241203	173700	116012010	12420	12420	12420	12420	0
152	20241203	173600	116012010	12420	12420	12420	12420	265
153	20241203	173500	116012010	12420	12420	12420	12420	0
154	20241203	173400	116012010	12420	12420	12420	12420	0
155	20241203	173300	116012010	12420	12420	12420	12420	0
156	20241203	173200	116012010	12420	12420	12420	12420	0
157	20241203	173100	116012010	12420	12420	12420	12420	0
158	20241203	173000	116012010	12420	12420	12420	12420	0
159	20241203	172900	116012010	12420	12420	12420	12420	0
160	20241203	172800	116012010	12420	12420	12420	12420	0
161	20241203	172700	116012010	12420	12420	12420	12420	0
162	20241203	172600	116012010	12420	12420	12420	12420	0
163	20241203	172500	116012010	12420	12420	12420	12420	0
164	20241203	172400	116012010	12420	12420	12420	12420	0
165	20241203	172300	116012010	12420	12420	12420	12420	0
166	20241203	172200	116012010	12420	12420	12420	12420	0
167	20241203	172100	116012010	12420	12420	12420	12420	0
168	20241203	172000	116012010	12420	12420	12420	12420	0
169	20241203	171900	116012010	12420	12420	12420	12420	0
170	20241203	171800	116012010	12420	12420	12420	12420	0
171	20241203	171700	116012010	12420	12420	12420	12420	0
172	20241203	171600	116012010	12420	12420	12420	12420	0
173	20241203	171500	116012010	12420	12420	12420	12420	0
174	20241203	171400	116012010	12420	12420	12420	12420	0
175	20241203	171300	116012010	12420	12420	12420	12420	0
176	20241203	171200	116012010	12420	12420	12420	12420	0
177	20241203	171100	116012010	12420	12420	12420	12420	0
178	20241203	171000	116012010	12420	12420	12420	12420	0
179	20241203	170900	116012010	12420	12420	12420	12420	0
180	20241203	170800	116012010	12420	12420	12420	12420	0
181	20241203	170700	116012010	12420	12420	12420	12420	0
182	20241203	170600	116012010	12420	12420	12420	12420	265
183	20241203	170500	116012010	12420	12420	12420	12420	0
184	20241203	170400	116012010	12420	12420	12420	12420	0
185	20241203	170300	116012010	12420	12420	12420	12420	0
186	20241203	170200	116012010	12420	12420	12420	12420	0
187	20241203	170100	116012010	12420	12420	12420	12420	0
188	20241203	170000	116012010	12420	12420	12420	12420	0
189	20241203	165900	116012010	12420	12420	12420	12420	0
190	20241203	165800	116012010	12420	12420	12420	12420	0
191	20241203	165700	116012010	12420	12420	12420	12420	0
192	20241203	165600	116012010	12420	12420	12420	12420	0
193	20241203	165500	116012010	12420	12420	12420	12420	0
194	20241203	165400	116012010	12420	12420	12420	12420	0
195	20241203	165300	116012010	12420	12420	12420	12420	0
196	20241203	165200	116012010	12420	12420	12420	12420	0
197	20241203	165100	116012010	12420	12420	12420	12420	0
198	20241203	165000	116012010	12420	12420	12420	12420	0
199	20241203	164900	116012010	12420	12420	12420	12420	0
200	20241203	164800	116012010	12420	12420	12420	12420	0
201	20241203	164700	116012010	12420	12420	12420	12420	0
202	20241203	164600	116012010	12420	12420	12420	12420	0
203	20241203	164500	116012010	12420	12420	12420	12420	0
204	20241203	164400	116012010	12420	12420	12420	12420	0
205	20241203	164300	116012010	12420	12420	12420	12420	0
206	20241203	164200	116012010	12420	12420	12420	12420	0
207	20241203	164100	116012010	12420	12420	12420	12420	0
208	20241203	164000	116012010	12420	12420	12420	12420	0
209	20241203	163900	116012010	12420	12420	12420	12420	0
210	20241203	163800	116012010	12420	12420	12420	12420	0
211	20241203	163700	116012010	12420	12420	12420	12420	0
212	20241203	163600	116012010	12420	12420	12420	12420	265
213	20241203	163500	116012010	12420	12420	12420	12420	0
214	20241203	163400	116012010	12420	12420	12420	12420	0
215	20241203	163300	116012010	12420	12420	12420	12420	0
216	20241203	163200	116012010	12420	12420	12420	12420	0
217	20241203	163100	116012010	12420	12420	12420	12420	0
218	20241203	163000	116012010	12420	12420	12420	12420	0
219	20241203	162900	116012010	12420	12420	12420	12420	0
220	20241203	162800	116012010	12420	12420	12420	12420	0
221	20241203	162700	116012010	12420	12420	12420	12420	0
222	20241203	162600	116012010	12420	12420	12420	12420	0
223	20241203	162500	116012010	12420	12420	12420	12420	0
224	20241203	162400	116012010	12420	12420	12420	12420	0
225	20241203	162300	116012010	12420	12420	12420	12420	0
226	20241203	162200	116012010	12420	12420	12420	12420	0
227	20241203	162100	116012010	12420	12420	12420	12420	0
228	20241203	162000	116012010	12420	12420	12420	12420	0
229	20241203	161900	116012010	12420	12420	12420	12420	0
230	20241203	161800	116012010	12420	12420	12420	12420	0
231	20241203	161700	116012010	12420	12420	12420	12420	0
232	20241203	161600	116012010	12420	12420	12420	12420	0
233	20241203	161500	116012010	12420	12420	12420	12420	0
234	20241203	161400	116012010	12420	12420	12420	12420	0
235	20241203	161300	116012010	12420	12420	12420	12420	0
236	20241203	161200	116012010	12420	12420	12420	12420	0
237	20241203	161100	116012010	12420	12420	12420	12420	0
238	20241203	161000	116012010	12420	12420	12420	12420	0
239	20241203	160900	116012010	12420	12420	12420	12420	0
240	20241203	160800	116012010	12420	12420	12420	12420	0
241	20241203	160700	116012010	12420	12420	12420	12420	0
242	20241203	160600	116012010	12420	12420	12420	12420	265
243	20241203	160500	116012010	12420	12420	12420	12420	0
244	20241203	160400	116012010	12420	12420	12420	12420	0
245	20241203	160300	116012010	12420	12420	12420	12420	0
246	20241203	160200	116012010	12420	12420	12420	12420	0
247	20241203	160100	116012010	12420	12420	12420	12420	0
248	20241203	160000	116012010	12420	12420	12420	12420	0
249	20241203	155900	116012010	12420	12420	12420	12420	0
250	20241203	155800	116012010	12420	12420	12420	12420	0
251	20241203	155700	116012010	12420	12420	12420	12420	0
252	20241203	155600	116012010	12420	12420	12420	12420	0
253	20241203	155500	116012010	12420	12420	12420	12420	0
254	20241203	155400	116012010	12420	12420	12420	12420	0
255	20241203	155300	116012010	12420	12420	12420	12420	0
256	20241203	155200	116012010	12420	12420	12420	12420	0
257	20241203	155100	116012010	12420	12420	12420	12420	0
258	20241203	155000	116012010	12420	12420	12420	12420	0
259	20241203	154900	116012010	12420	12420	12420	12420	0
260	20241203	154800	116012010	12420	12420	12420	12420	0
261	20241203	154700	116012010	12420	12420	12420	12420	0
262	20241203	154600	116012010	12420	12420	12420	12420	0
263	20241203	154500	116012010	12420	12420	12420	12420	0
264	20241203	154400	116012010	12420	12420	12420	12420	0
265	20241203	154300	116012010	12420	12420	12420	12420	0
266	20241203	154200	116012010	12420	12420	12420	12420	0
267	20241203	154100	116012010	12420	12420	12420	12420	0
268	20241203	154000	116012010	12420	12420	12420	12420	0
269	20241203	153900	116012010	12420	12420	12420	12420	0
270	20241203	153800	116012010	12420	12420	12420	12420	0
271	20241203	153700	116012010	12420	12420	12420	12420	0
272	20241203	153600	116012010	12420	12420	12420	12420	265
273	20241203	153500	116012010	12420	12420	12420	12420	0
274	20241203	153400	116012010	12420	12420	12420	12420	0
275	20241203	153300	116012010	12420	12420	12420	12420	0
276	20241203	153200	116012010	12420	12420	12420	12420	0
277	20241203	153100	116012010	12420	12420	12420	12420	0
278	20241203	153000	116012010	12420	12420	12420	12420	265
279	20241203	152900	112720710	12430	12430	12430	12430	0
280	20241203	152800	112720710	12430	12430	12430	12430	0
281	20241203	152700	112720710	12430	12430	12430	12430	0
282	20241203	152600	112720710	12430	12430	12430	12430	0
283	20241203	152500	112720710	12430	12430	12430	12430	0
284	20241203	152400	112720710	12430	12430	12430	12430	0
285	20241203	152300	112720710	12430	12430	12430	12430	0
286	20241203	152200	112720710	12430	12430	12430	12430	0
287	20241203	152100	112720710	12430	12430	12430	12430	0
288	20241203	152000	112720710	12430	12430	12430	12430	0
289	20241203	151900	112720710	12430	12430	12430	12430	0
290	20241203	151800	112720710	12430	12430	12430	12430	1
291	20241203	151700	112708280	12450	12450	12450	12450	13
292	20241203	151600	112546430	12440	12440	12440	12440	12
293	20241203	151500	112397150	12440	12440	12440	12440	0
294	20241203	151400	112397150	12440	12440	12440	12440	12
295	20241203	151300	112247870	12440	12440	12440	12440	12
296	20241203	151200	112098590	12440	12440	12440	12440	0
297	20241203	151100	112098590	12440	12440	12440	12440	13
298	20241203	151000	111936870	12440	12430	12440	12430	14
299	20241203	150900	111762730	12440	12440	12440	12440	0
300	20241203	150800	111762730	12440	12440	12440	12440	128
301	20241203	150700	110170410	12440	12440	12440	12440	13
302	20241203	150600	110008690	12440	12440	12440	12440	0
303	20241203	150500	110008690	12440	12440	12440	12440	12
304	20241203	150400	109859410	12440	12440	12440	12440	12
305	20241203	150300	109710130	12440	12430	12440	12430	108
306	20241203	150200	108367680	12430	12430	12430	12430	13
307	20241203	150100	108206090	12430	12430	12430	12430	12
308	20241203	150000	108056930	12430	12430	12430	12430	1
309	20241203	145900	108044500	12430	12450	12450	12420	151
310	20241203	145800	106168790	12470	12460	12470	12460	16
311	20241203	145700	105969410	12460	12460	12460	12460	11
312	20241203	145600	105832350	12460	12460	12460	12460	1
313	20241203	145500	105819890	12470	12460	12470	12460	17
314	20241203	145400	105608040	12470	12460	12470	12460	15
315	20241203	145300	105421130	12470	12460	12470	12460	13
316	20241203	145200	105259140	12460	12460	12460	12460	13
317	20241203	145100	105097160	12480	12480	12480	12470	16
318	20241203	145000	104897510	12480	12480	12480	12480	1
319	20241203	144900	104885030	12480	12480	12480	12480	12
320	20241203	144800	104735270	12480	12480	12480	12480	13
321	20241203	144700	104573030	12480	12480	12480	12480	0
322	20241203	144600	104573030	12480	12480	12480	12480	12
323	20241203	144500	104423270	12470	12470	12470	12470	10
324	20241203	144400	104298570	12480	12480	12480	12480	0
325	20241203	144300	104298570	12480	12470	12480	12470	14
326	20241203	144200	104123980	12460	12460	12470	12460	12
327	20241203	144100	103974360	12470	12470	12470	12470	0
328	20241203	144000	103974360	12470	12450	12470	12450	16
329	20241203	143900	103775010	12460	12460	12460	12460	13
330	20241203	143800	103613030	12450	12450	12450	12450	0
331	20241203	143700	103613030	12450	12450	12450	12450	18
332	20241203	143600	103388930	12450	12450	12450	12440	7
333	20241203	143500	103301810	12440	12440	12450	12440	26
334	20241203	143400	102978320	12450	12440	12450	12440	30
335	20241203	143300	102604990	12450	12460	12460	12450	36
336	20241203	143200	102156670	12450	12450	12450	12450	27
337	20241203	143100	101820520	12460	12450	12460	12440	16
338	20241203	143000	101621430	12460	12460	12460	12460	13
339	20241203	142900	101459450	12460	12460	12460	12460	12
340	20241203	142800	101309930	12460	12460	12460	12460	0
341	20241203	142700	101309930	12460	12450	12460	12450	15
342	20241203	142600	101123050	12460	12450	12460	12450	16
343	20241203	142500	100923830	12450	12450	12450	12450	1
344	20241203	142400	100911380	12450	12450	12450	12450	1
345	20241203	142300	100898930	12420	12460	12460	12420	91
346	20241203	142200	99767620	12450	12450	12450	12450	1
347	20241203	142100	99755170	12460	12450	12460	12450	14
348	20241203	142000	99580860	12440	12440	12440	12440	1
349	20241203	141900	99568420	12440	12440	12440	12440	0
350	20241203	141800	99568420	12440	12440	12440	12440	19
351	20241203	141700	99332060	12450	12450	12450	12450	13
352	20241203	141600	99170210	12450	12450	12450	12450	0
353	20241203	141500	99170210	12450	12450	12450	12450	12
354	20241203	141400	99020810	12440	12440	12440	12440	6
355	20241203	141300	98946170	12440	12440	12440	12440	1
356	20241203	141200	98933730	12440	12440	12440	12440	2
357	20241203	141100	98908850	12410	12440	12450	12410	143
358	20241203	141000	97133640	12450	12440	12450	12440	12
359	20241203	140900	96984350	12440	12440	12450	12430	29
360	20241203	140800	96623730	12450	12450	12450	12450	13
361	20241203	140700	96461880	12450	12450	12450	12450	13
362	20241203	140600	96300030	12440	12440	12440	12440	0
363	20241203	140500	96300030	12440	12440	12450	12440	3
364	20241203	140400	96262700	12430	12440	12450	12430	21
365	20241203	140300	96001510	12430	12450	12450	12430	22
366	20241203	140200	95727750	12460	12460	12460	12460	12
367	20241203	140100	95578230	12460	12460	12460	12460	14
368	20241203	140000	95403790	12450	12450	12450	12450	0
369	20241203	135900	95403790	12450	12460	12460	12450	17
370	20241203	135800	95192020	12450	12450	12460	12450	3
371	20241203	135700	95154660	12460	12460	12460	12460	1
372	20241203	135600	95142200	12450	12450	12450	12450	12
373	20241203	135500	94992800	12450	12450	12450	12450	12
374	20241203	135400	94843400	12460	12460	12460	12460	50
375	20241203	135300	94220400	12450	12450	12450	12450	13
376	20241203	135200	94058550	12450	12450	12450	12450	12
377	20241203	135100	93909150	12450	12450	12450	12450	0
378	20241203	135000	93909150	12450	12450	12450	12450	12
379	20241203	134900	93759750	12440	12440	12440	12440	2
380	20241203	134800	93734870	12450	12450	12450	12450	1
381	20241203	134700	93722420	12440	12430	12440	12430	13
382	20241203	134600	93560710	12440	12430	12440	12430	13
383	20241203	134500	93399110	12420	12420	12420	12420	1
384	20241203	134400	93386690	12410	12410	12410	12410	0
385	20241203	134300	93386690	12410	12410	12410	12410	1
386	20241203	134200	93374280	12410	12390	12410	12390	1717
387	20241203	134100	72098150	12380	12380	12380	12380	30
388	20241203	134000	71726750	12380	12380	12380	12380	21
389	20241203	133900	71466770	12390	12390	12390	12390	12
390	20241203	133800	71318090	12390	12390	12390	12390	0
391	20241203	133700	71318090	12390	12390	12390	12390	0
392	20241203	133600	71318090	12390	12390	12390	12390	13
393	20241203	133500	71157020	12380	12380	12380	12380	48
394	20241203	133400	70562780	12380	12380	12380	12380	0
395	20241203	133300	70562780	12380	12380	12380	12380	0
396	20241203	133200	70562780	12380	12380	12380	12380	0
397	20241203	133100	70562780	12380	12380	12380	12380	0
398	20241203	133000	70562780	12380	12380	12380	12380	0
399	20241203	132900	70562780	12380	12380	12380	12380	3
400	20241203	132800	70525640	12380	12380	12380	12380	16
401	20241203	132700	70327560	12380	12380	12380	12380	1
402	20241203	132600	70315180	12380	12380	12380	12380	0
403	20241203	132500	70315180	12380	12380	12380	12380	1
404	20241203	132400	70302800	12380	12380	12380	12380	0
405	20241203	132300	70302800	12380	12380	12380	12380	0
406	20241203	132200	70302800	12380	12380	12380	12380	0
407	20241203	132100	70302800	12380	12380	12380	12380	0
408	20241203	132000	70302800	12380	12380	12380	12380	0
409	20241203	131900	70302800	12380	12380	12380	12380	6
410	20241203	131800	70228520	12390	12390	12390	12390	0
411	20241203	131700	70228520	12390	12390	12390	12390	300
412	20241203	131600	66511520	12380	12380	12380	12380	0
413	20241203	131500	66511520	12380	12380	12380	12380	15
414	20241203	131400	66325820	12380	12380	12380	12380	0
415	20241203	131300	66325820	12380	12380	12380	12380	0
416	20241203	131200	66325820	12380	12380	12380	12380	0
417	20241203	131100	66325820	12380	12380	12380	12380	113
418	20241203	131000	64926880	12390	12390	12390	12390	0
419	20241203	130900	64926880	12390	12390	12390	12390	0
420	20241203	130800	64926880	12390	12390	12390	12390	0
421	20241203	130700	64926880	12390	12390	12390	12390	0
422	20241203	130600	64926880	12390	12390	12390	12390	0
423	20241203	130500	64926880	12390	12390	12390	12390	0
424	20241203	130400	64926880	12390	12390	12390	12390	0
425	20241203	130300	64926880	12390	12390	12390	12390	0
426	20241203	130200	64926880	12390	12390	12390	12390	0
427	20241203	130100	64926880	12390	12380	12390	12380	72
428	20241203	130000	64035510	12390	12390	12390	12390	1
429	20241203	125900	64023120	12390	12390	12390	12390	0
430	20241203	125800	64023120	12390	12390	12390	12390	0
431	20241203	125700	64023120	12390	12390	12390	12390	0
432	20241203	125600	64023120	12390	12390	12390	12390	1
433	20241203	125500	64010730	12390	12390	12390	12390	0
434	20241203	125400	64010730	12390	12390	12390	12390	1
435	20241203	125300	63998340	12390	12390	12390	12390	0
436	20241203	125200	63998340	12390	12390	12390	12390	0
437	20241203	125100	63998340	12390	12390	12390	12390	1
438	20241203	125000	63985950	12390	12390	12390	12390	0
439	20241203	124900	63985950	12390	12390	12390	12390	0
440	20241203	124800	63985950	12390	12390	12390	12390	0
441	20241203	124700	63985950	12390	12390	12390	12390	0
442	20241203	124600	63985950	12390	12390	12390	12390	0
443	20241203	124500	63985950	12390	12390	12390	12390	0
444	20241203	124400	63985950	12390	12390	12390	12390	0
445	20241203	124300	63985950	12390	12390	12390	12390	1
446	20241203	124200	63973560	12390	12390	12390	12390	0
447	20241203	124100	63973560	12390	12390	12390	12390	0
448	20241203	124000	63973560	12390	12390	12390	12390	0
449	20241203	123900	63973560	12390	12390	12390	12390	200
450	20241203	123800	61495560	12390	12390	12390	12390	0
451	20241203	123700	61495560	12390	12370	12390	12370	135
452	20241203	123600	59824430	12360	12360	12360	12360	0
453	20241203	123500	59824430	12360	12380	12380	12360	11
454	20241203	123400	59688390	12380	12380	12380	12380	0
455	20241203	123300	59688390	12380	12380	12380	12380	0
456	20241203	123200	59688390	12380	12380	12380	12380	0
457	20241203	123100	59688390	12380	12380	12380	12380	0
458	20241203	123000	59688390	12380	12380	12380	12380	0
459	20241203	122900	59688390	12380	12380	12380	12380	0
460	20241203	122800	59688390	12380	12370	12380	12370	86
461	20241203	122700	58624560	12370	12370	12370	12370	0
462	20241203	122600	58624560	12370	12370	12370	12370	1
463	20241203	122500	58612190	12370	12370	12370	12370	0
464	20241203	122400	58612190	12370	12370	12370	12370	0
465	20241203	122300	58612190	12370	12370	12370	12370	10
466	20241203	122200	58488490	12370	12370	12370	12370	0
467	20241203	122100	58488490	12370	12370	12370	12370	0
468	20241203	122000	58488490	12370	12370	12370	12370	0
469	20241203	121900	58488490	12370	12370	12370	12370	0
470	20241203	121800	58488490	12370	12370	12370	12370	4
471	20241203	121700	58439010	12380	12380	12380	12380	0
472	20241203	121600	58439010	12380	12380	12380	12380	1
473	20241203	121500	58426630	12380	12380	12380	12380	0
474	20241203	121400	58426630	12380	12380	12380	12380	0
475	20241203	121300	58426630	12380	12380	12380	12380	0
476	20241203	121200	58426630	12380	12380	12380	12380	0
477	20241203	121100	58426630	12380	12380	12380	12380	0
478	20241203	121000	58426630	12380	12380	12380	12380	1
479	20241203	120900	58414250	12380	12380	12380	12380	0
480	20241203	120800	58414250	12380	12380	12380	12380	0
481	20241203	120700	58414250	12380	12380	12380	12380	0
482	20241203	120600	58414250	12380	12380	12380	12380	0
483	20241203	120500	58414250	12380	12380	12380	12380	1
484	20241203	120400	58401870	12390	12390	12390	12390	0
485	20241203	120300	58401870	12390	12390	12390	12390	0
486	20241203	120200	58401870	12390	12380	12390	12380	4
487	20241203	120100	58352330	12390	12390	12390	12390	0
488	20241203	120000	58352330	12390	12380	12390	12380	2
489	20241203	115900	58327560	12390	12380	12390	12380	4
490	20241203	115800	58278020	12390	12390	12390	12390	0
491	20241203	115700	58278020	12390	12380	12390	12380	2
492	20241203	115600	58253250	12390	12390	12390	12390	0
493	20241203	115500	58253250	12390	12390	12390	12390	201
494	20241203	115400	55762860	12400	12400	12400	12400	0
495	20241203	115300	55762860	12400	12400	12400	12400	1
496	20241203	115200	55750460	12400	12400	12400	12400	0
497	20241203	115100	55750460	12400	12400	12400	12400	0
498	20241203	115000	55750460	12400	12400	12400	12400	0
499	20241203	114900	55750460	12400	12400	12400	12400	0
500	20241203	114800	55750460	12400	12400	12400	12400	0
501	20241203	114700	55750460	12400	12400	12400	12400	0
502	20241203	114600	55750460	12400	12400	12400	12400	0
503	20241203	114500	55750460	12400	12400	12400	12400	1
504	20241203	114400	55738060	12400	12400	12400	12400	0
505	20241203	114300	55738060	12400	12400	12400	12400	0
506	20241203	114200	55738060	12400	12400	12400	12400	0
507	20241203	114100	55738060	12400	12400	12400	12400	0
508	20241203	114000	55738060	12400	12400	12400	12400	0
509	20241203	113900	55738060	12400	12400	12400	12400	0
510	20241203	113800	55738060	12400	12400	12400	12400	0
511	20241203	113700	55738060	12400	12400	12400	12400	1
512	20241203	113600	55725660	12400	12400	12400	12400	0
513	20241203	113500	55725660	12400	12400	12400	12400	0
514	20241203	113400	55725660	12400	12400	12400	12400	0
515	20241203	113300	55725660	12400	12400	12400	12400	0
516	20241203	113200	55725660	12400	12380	12400	12350	166
517	20241203	113100	53674500	12400	12390	12400	12390	15
518	20241203	113000	53488530	12400	12390	12400	12390	4
519	20241203	112900	53438950	12390	12390	12390	12390	4
520	20241203	112800	53389390	12390	12390	12390	12390	1
521	20241203	112700	53377000	12380	12390	12390	12380	5
522	20241203	112600	53315070	12400	12400	12400	12400	1
523	20241203	112500	53302670	12400	12400	12400	12400	1
524	20241203	112400	53290270	12400	12400	12400	12400	0
525	20241203	112300	53290270	12400	12400	12400	12400	0
526	20241203	112200	53290270	12400	12390	12400	12390	286
527	20241203	112100	49746720	12390	12390	12390	12390	0
528	20241203	112000	49746720	12390	12380	12390	12380	5
529	20241203	111900	49684780	12370	12370	12370	12370	0
530	20241203	111800	49684780	12370	12370	12370	12370	2
531	20241203	111700	49660040	12390	12390	12390	12390	0
532	20241203	111600	49660040	12390	12390	12390	12390	0
533	20241203	111500	49660040	12390	12380	12390	12380	2
534	20241203	111400	49635270	12390	12390	12390	12390	0
535	20241203	111300	49635270	12390	12390	12390	12390	0
536	20241203	111200	49635270	12390	12380	12390	12380	2
537	20241203	111100	49610500	12390	12380	12390	12380	7
538	20241203	111000	49523810	12380	12380	12380	12380	0
539	20241203	110900	49523810	12380	12380	12380	12380	0
540	20241203	110800	49523810	12380	12380	12380	12380	0
541	20241203	110700	49523810	12380	12380	12380	12380	0
542	20241203	110600	49523810	12380	12380	12380	12380	0
543	20241203	110500	49523810	12380	12380	12380	12380	0
544	20241203	110400	49523810	12380	12380	12380	12380	1
545	20241203	110300	49511430	12380	12380	12380	12380	0
546	20241203	110200	49511430	12380	12380	12380	12380	0
547	20241203	110100	49511430	12380	12380	12380	12380	0
548	20241203	110000	49511430	12380	12380	12380	12380	0
549	20241203	105900	49511430	12380	12380	12380	12380	0
550	20241203	105800	49511430	12380	12380	12390	12380	4
551	20241203	105700	49461900	12390	12370	12390	12370	168
552	20241203	105600	47383650	12360	12360	12360	12360	125
553	20241203	105500	45838650	12360	12360	12360	12360	6
554	20241203	105400	45764490	12360	12360	12360	12360	7
555	20241203	105300	45677970	12360	12360	12360	12360	68
556	20241203	105200	44837490	12360	12370	12370	12360	100
557	20241203	105100	43601030	12390	12390	12390	12390	0
558	20241203	105000	43601030	12390	12390	12390	12390	0
559	20241203	104900	43601030	12390	12390	12390	12390	0
560	20241203	104800	43601030	12390	12390	12390	12390	0
561	20241203	104700	43601030	12390	12390	12390	12390	1
562	20241203	104600	43588640	12370	12370	12370	12370	0
563	20241203	104500	43588640	12370	12370	12370	12370	0
564	20241203	104400	43588640	12370	12370	12370	12370	0
565	20241203	104300	43588640	12370	12370	12370	12370	0
566	20241203	104200	43588640	12370	12380	12380	12370	21
567	20241203	104100	43328850	12390	12390	12390	12390	13
568	20241203	104000	43167780	12400	12400	12400	12400	0
569	20241203	103900	43167780	12400	12400	12400	12400	1
570	20241203	103800	43155380	12400	12400	12400	12400	0
571	20241203	103700	43155380	12400	12400	12400	12400	0
572	20241203	103600	43155380	12400	12400	12400	12400	5
573	20241203	103500	43093380	12400	12400	12400	12400	1
574	20241203	103400	43080980	12400	12400	12400	12400	0
575	20241203	103300	43080980	12400	12400	12400	12400	0
576	20241203	103200	43080980	12400	12400	12400	12400	0
577	20241203	103100	43080980	12400	12400	12400	12400	1
578	20241203	103000	43068580	12400	12400	12400	12400	0
579	20241203	102900	43068580	12400	12400	12400	12400	0
580	20241203	102800	43068580	12400	12400	12400	12400	0
581	20241203	102700	43068580	12400	12400	12400	12400	0
582	20241203	102600	43068580	12400	12400	12400	12400	0
583	20241203	102500	43068580	12400	12400	12400	12400	0
584	20241203	102400	43068580	12400	12400	12400	12400	0
585	20241203	102300	43068580	12400	12400	12400	12400	0
586	20241203	102200	43068580	12400	12390	12400	12390	2
587	20241203	102100	43043790	12380	12380	12380	12380	0
588	20241203	102000	43043790	12380	12380	12380	12380	0
589	20241203	101900	43043790	12380	12380	12380	12380	0
590	20241203	101800	43043790	12380	12380	12380	12380	1
591	20241203	101700	43031410	12380	12380	12380	12380	0
592	20241203	101600	43031410	12380	12380	12380	12380	0
593	20241203	101500	43031410	12380	12380	12380	12380	1
594	20241203	101400	43019030	12380	12390	12390	12380	2
595	20241203	101300	42994260	12380	12380	12380	12380	0
596	20241203	101200	42994260	12380	12380	12380	12380	0
597	20241203	101100	42994260	12380	12380	12380	12380	0
598	20241203	101000	42994260	12380	12380	12380	12380	0
599	20241203	100900	42994260	12380	12380	12380	12380	0
600	20241203	100800	42994260	12380	12380	12380	12380	0
601	20241203	100700	42994260	12380	12380	12380	12380	1
602	20241203	100600	42981880	12380	12380	12380	12380	2
603	20241203	100500	42957120	12380	12380	12380	12370	241
604	20241203	100400	39975930	12380	12380	12380	12380	50
605	20241203	100300	39356930	12380	12380	12380	12380	0
606	20241203	100200	39356930	12380	12380	12380	12380	0
607	20241203	100100	39356930	12380	12380	12380	12380	29
608	20241203	100000	38997910	12400	12400	12400	12400	0
609	20241203	095900	38997910	12400	12400	12400	12400	0
610	20241203	095800	38997910	12400	12400	12400	12400	1
611	20241203	095700	38985510	12420	12420	12420	12420	0
612	20241203	095600	38985510	12420	12400	12420	12400	2
613	20241203	095500	38960690	12380	12400	12420	12380	4
614	20241203	095400	38911090	12380	12390	12400	12380	5
615	20241203	095300	38849140	12400	12400	12400	12400	0
616	20241203	095200	38849140	12400	12400	12400	12400	0
617	20241203	095100	38849140	12400	12390	12400	12390	975
618	20241203	095000	26760540	12390	12390	12390	12390	50
619	20241203	094900	26141040	12390	12380	12390	12380	23
620	20241203	094800	25856290	12380	12380	12380	12380	31
621	20241203	094700	25472510	12390	12400	12400	12390	34
622	20241203	094600	25051240	12400	12400	12400	12400	1
623	20241203	094500	25038840	12400	12400	12400	12400	0
624	20241203	094400	25038840	12400	12400	12400	12400	0
625	20241203	094300	25038840	12400	12400	12400	12400	3
626	20241203	094200	25001640	12400	12400	12400	12400	0
627	20241203	094100	25001640	12400	12400	12400	12400	1
628	20241203	094000	24989240	12400	12390	12400	12390	13
629	20241203	093900	24828160	12400	12400	12400	12400	0
630	20241203	093800	24828160	12400	12400	12400	12400	20
631	20241203	093700	24580160	12400	12400	12400	12400	20
632	20241203	093600	24332160	12400	12400	12400	12400	47
633	20241203	093500	23749360	12400	12400	12400	12400	25
634	20241203	093400	23439360	12400	12400	12400	12400	43
635	20241203	093300	22906160	12400	12400	12400	12400	41
636	20241203	093200	22397760	12400	12400	12400	12400	20
637	20241203	093100	22149760	12400	12400	12400	12400	1
638	20241203	093000	22137360	12390	12390	12390	12390	1
639	20241203	092900	22124970	12400	12400	12400	12400	0
640	20241203	092800	22124970	12400	12400	12400	12400	0
641	20241203	092700	22124970	12400	12400	12400	12400	0
642	20241203	092600	22124970	12400	12400	12400	12400	0
643	20241203	092500	22124970	12400	12400	12400	12400	1
644	20241203	092400	22112570	12400	12400	12400	12400	1
645	20241203	092300	22100170	12380	12380	12380	12380	0
646	20241203	092200	22100170	12380	12390	12390	12380	50
647	20241203	092100	21481000	12390	12400	12400	12390	11
648	20241203	092000	21344700	12390	12390	12390	12390	0
649	20241203	091900	21344700	12390	12390	12390	12390	1
650	20241203	091800	21332310	12390	12390	12390	12390	9
651	20241203	091700	21220800	12390	12410	12410	12390	4
652	20241203	091600	21171200	12410	12410	12410	12410	1
653	20241203	091500	21158790	12410	12410	12410	12410	1
654	20241203	091400	21146380	12410	12410	12410	12410	132
655	20241203	091300	19508260	12410	12440	12440	12410	5
656	20241203	091200	19446120	12460	12460	12460	12460	0
657	20241203	091100	19446120	12460	12460	12460	12460	0
658	20241203	091000	19446120	12460	12460	12460	12460	0
659	20241203	090900	19446120	12460	12460	12460	12460	0
660	20241203	090800	19446120	12460	12460	12460	12460	4
661	20241203	090700	19396280	12450	12450	12450	12450	0
662	20241203	090600	19396280	12450	12450	12450	12450	22
663	20241203	090500	19122380	12470	12470	12470	12470	183
664	20241203	090400	16840370	12480	12480	12480	12480	101
665	20241203	090300	15579890	12480	12480	12480	12480	222
666	20241203	090200	12809330	12480	12540	12550	12480	267
667	20241203	090100	9465510	12480	12480	12550	12470	496
668	20241203	090000	3251760	12470	12340	12470	12340	262