KissMeData/099750/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201000	209960810	17740	17740	17740	17740	32
3	20241203	200900	209960810	17740	17740	17740	17740	0
4	20241203	200800	209960810	17740	17740	17740	17740	0
5	20241203	200700	209960810	17740	17740	17740	17740	0
6	20241203	200600	209960810	17740	17740	17740	17740	0
7	20241203	200500	209960810	17740	17740	17740	17740	0
8	20241203	200400	209960810	17740	17740	17740	17740	0
9	20241203	200300	209960810	17740	17740	17740	17740	0
10	20241203	200200	209960810	17740	17740	17740	17740	0
11	20241203	200100	209960810	17740	17740	17740	17740	0
12	20241203	200000	209960810	17740	17740	17740	17740	0
13	20241203	195900	209960810	17740	17740	17740	17740	0
14	20241203	195800	209960810	17740	17740	17740	17740	0
15	20241203	195700	209960810	17740	17740	17740	17740	0
16	20241203	195600	209960810	17740	17740	17740	17740	0
17	20241203	195500	209960810	17740	17740	17740	17740	0
18	20241203	195400	209960810	17740	17740	17740	17740	0
19	20241203	195300	209960810	17740	17740	17740	17740	0
20	20241203	195200	209960810	17740	17740	17740	17740	0
21	20241203	195100	209960810	17740	17740	17740	17740	0
22	20241203	195000	209960810	17740	17740	17740	17740	0
23	20241203	194900	209960810	17740	17740	17740	17740	0
24	20241203	194800	209960810	17740	17740	17740	17740	0
25	20241203	194700	209960810	17740	17740	17740	17740	0
26	20241203	194600	209960810	17740	17740	17740	17740	0
27	20241203	194500	209960810	17740	17740	17740	17740	0
28	20241203	194400	209960810	17740	17740	17740	17740	0
29	20241203	194300	209960810	17740	17740	17740	17740	0
30	20241203	194200	209960810	17740	17740	17740	17740	0
31	20241203	194100	209960810	17740	17740	17740	17740	0
32	20241203	194000	209960810	17740	17740	17740	17740	32
33	20241203	193900	209960810	17740	17740	17740	17740	0
34	20241203	193800	209960810	17740	17740	17740	17740	0
35	20241203	193700	209960810	17740	17740	17740	17740	0
36	20241203	193600	209960810	17740	17740	17740	17740	0
37	20241203	193500	209960810	17740	17740	17740	17740	0
38	20241203	193400	209960810	17740	17740	17740	17740	0
39	20241203	193300	209960810	17740	17740	17740	17740	0
40	20241203	193200	209960810	17740	17740	17740	17740	0
41	20241203	193100	209960810	17740	17740	17740	17740	0
42	20241203	193000	209960810	17740	17740	17740	17740	0
43	20241203	192900	209960810	17740	17740	17740	17740	0
44	20241203	192800	209960810	17740	17740	17740	17740	0
45	20241203	192700	209960810	17740	17740	17740	17740	0
46	20241203	192600	209960810	17740	17740	17740	17740	0
47	20241203	192500	209960810	17740	17740	17740	17740	0
48	20241203	192400	209960810	17740	17740	17740	17740	0
49	20241203	192300	209960810	17740	17740	17740	17740	0
50	20241203	192200	209960810	17740	17740	17740	17740	0
51	20241203	192100	209960810	17740	17740	17740	17740	0
52	20241203	192000	209960810	17740	17740	17740	17740	0
53	20241203	191900	209960810	17740	17740	17740	17740	0
54	20241203	191800	209960810	17740	17740	17740	17740	0
55	20241203	191700	209960810	17740	17740	17740	17740	0
56	20241203	191600	209960810	17740	17740	17740	17740	0
57	20241203	191500	209960810	17740	17740	17740	17740	0
58	20241203	191400	209960810	17740	17740	17740	17740	0
59	20241203	191300	209960810	17740	17740	17740	17740	0
60	20241203	191200	209960810	17740	17740	17740	17740	0
61	20241203	191100	209960810	17740	17740	17740	17740	0
62	20241203	191000	209960810	17740	17740	17740	17740	32
63	20241203	190900	209960810	17740	17740	17740	17740	0
64	20241203	190800	209960810	17740	17740	17740	17740	0
65	20241203	190700	209960810	17740	17740	17740	17740	0
66	20241203	190600	209960810	17740	17740	17740	17740	0
67	20241203	190500	209960810	17740	17740	17740	17740	0
68	20241203	190400	209960810	17740	17740	17740	17740	0
69	20241203	190300	209960810	17740	17740	17740	17740	0
70	20241203	190200	209960810	17740	17740	17740	17740	0
71	20241203	190100	209960810	17740	17740	17740	17740	0
72	20241203	190000	209960810	17740	17740	17740	17740	0
73	20241203	185900	209960810	17740	17740	17740	17740	0
74	20241203	185800	209960810	17740	17740	17740	17740	0
75	20241203	185700	209960810	17740	17740	17740	17740	0
76	20241203	185600	209960810	17740	17740	17740	17740	0
77	20241203	185500	209960810	17740	17740	17740	17740	0
78	20241203	185400	209960810	17740	17740	17740	17740	0
79	20241203	185300	209960810	17740	17740	17740	17740	0
80	20241203	185200	209960810	17740	17740	17740	17740	0
81	20241203	185100	209960810	17740	17740	17740	17740	0
82	20241203	185000	209960810	17740	17740	17740	17740	0
83	20241203	184900	209960810	17740	17740	17740	17740	0
84	20241203	184800	209960810	17740	17740	17740	17740	0
85	20241203	184700	209960810	17740	17740	17740	17740	0
86	20241203	184600	209960810	17740	17740	17740	17740	0
87	20241203	184500	209960810	17740	17740	17740	17740	0
88	20241203	184400	209960810	17740	17740	17740	17740	0
89	20241203	184300	209960810	17740	17740	17740	17740	0
90	20241203	184200	209960810	17740	17740	17740	17740	0
91	20241203	184100	209960810	17740	17740	17740	17740	0
92	20241203	184000	209960810	17740	17740	17740	17740	32
93	20241203	183900	209960810	17740	17740	17740	17740	0
94	20241203	183800	209960810	17740	17740	17740	17740	0
95	20241203	183700	209960810	17740	17740	17740	17740	0
96	20241203	183600	209960810	17740	17740	17740	17740	0
97	20241203	183500	209960810	17740	17740	17740	17740	0
98	20241203	183400	209960810	17740	17740	17740	17740	0
99	20241203	183300	209960810	17740	17740	17740	17740	0
100	20241203	183200	209960810	17740	17740	17740	17740	0
101	20241203	183100	209960810	17740	17740	17740	17740	0
102	20241203	183000	209960810	17740	17740	17740	17740	0
103	20241203	182900	209960810	17740	17740	17740	17740	0
104	20241203	182800	209960810	17740	17740	17740	17740	0
105	20241203	182700	209960810	17740	17740	17740	17740	0
106	20241203	182600	209960810	17740	17740	17740	17740	0
107	20241203	182500	209960810	17740	17740	17740	17740	0
108	20241203	182400	209960810	17740	17740	17740	17740	0
109	20241203	182300	209960810	17740	17740	17740	17740	0
110	20241203	182200	209960810	17740	17740	17740	17740	0
111	20241203	182100	209960810	17740	17740	17740	17740	0
112	20241203	182000	209960810	17740	17740	17740	17740	0
113	20241203	181900	209960810	17740	17740	17740	17740	0
114	20241203	181800	209960810	17740	17740	17740	17740	0
115	20241203	181700	209960810	17740	17740	17740	17740	0
116	20241203	181600	209960810	17740	17740	17740	17740	0
117	20241203	181500	209960810	17740	17740	17740	17740	0
118	20241203	181400	209960810	17740	17740	17740	17740	0
119	20241203	181300	209960810	17740	17740	17740	17740	0
120	20241203	181200	209960810	17740	17740	17740	17740	0
121	20241203	181100	209960810	17740	17740	17740	17740	0
122	20241203	181000	209960810	17740	17740	17740	17740	32
123	20241203	180900	209960810	17740	17740	17740	17740	0
124	20241203	180800	209960810	17740	17740	17740	17740	0
125	20241203	180700	209960810	17740	17740	17740	17740	0
126	20241203	180600	209960810	17740	17740	17740	17740	0
127	20241203	180500	209960810	17740	17740	17740	17740	0
128	20241203	180400	209960810	17740	17740	17740	17740	0
129	20241203	180300	209960810	17740	17740	17740	17740	0
130	20241203	180200	209960810	17740	17740	17740	17740	0
131	20241203	180100	209960810	17740	17740	17740	17740	0
132	20241203	180000	209960810	17740	17740	17740	17740	0
133	20241203	175900	209960810	17740	17740	17740	17740	0
134	20241203	175800	209960810	17740	17740	17740	17740	0
135	20241203	175700	209960810	17740	17740	17740	17740	0
136	20241203	175600	209960810	17740	17740	17740	17740	0
137	20241203	175500	209960810	17740	17740	17740	17740	0
138	20241203	175400	209960810	17740	17740	17740	17740	0
139	20241203	175300	209960810	17740	17740	17740	17740	0
140	20241203	175200	209960810	17740	17740	17740	17740	0
141	20241203	175100	209960810	17740	17740	17740	17740	0
142	20241203	175000	209960810	17740	17740	17740	17740	0
143	20241203	174900	209960810	17740	17740	17740	17740	0
144	20241203	174800	209960810	17740	17740	17740	17740	0
145	20241203	174700	209960810	17740	17740	17740	17740	0
146	20241203	174600	209960810	17740	17740	17740	17740	0
147	20241203	174500	209960810	17740	17740	17740	17740	0
148	20241203	174400	209960810	17740	17740	17740	17740	0
149	20241203	174300	209960810	17740	17740	17740	17740	0
150	20241203	174200	209960810	17740	17740	17740	17740	0
151	20241203	174100	209960810	17740	17740	17740	17740	0
152	20241203	174000	209960810	17740	17740	17740	17740	32
153	20241203	173900	209960810	17740	17740	17740	17740	0
154	20241203	173800	209960810	17740	17740	17740	17740	0
155	20241203	173700	209960810	17740	17740	17740	17740	0
156	20241203	173600	209960810	17740	17740	17740	17740	0
157	20241203	173500	209960810	17740	17740	17740	17740	0
158	20241203	173400	209960810	17740	17740	17740	17740	0
159	20241203	173300	209960810	17740	17740	17740	17740	0
160	20241203	173200	209960810	17740	17740	17740	17740	0
161	20241203	173100	209960810	17740	17740	17740	17740	0
162	20241203	173000	209960810	17740	17740	17740	17740	0
163	20241203	172900	209960810	17740	17740	17740	17740	0
164	20241203	172800	209960810	17740	17740	17740	17740	0
165	20241203	172700	209960810	17740	17740	17740	17740	0
166	20241203	172600	209960810	17740	17740	17740	17740	0
167	20241203	172500	209960810	17740	17740	17740	17740	0
168	20241203	172400	209960810	17740	17740	17740	17740	0
169	20241203	172300	209960810	17740	17740	17740	17740	0
170	20241203	172200	209960810	17740	17740	17740	17740	0
171	20241203	172100	209960810	17740	17740	17740	17740	0
172	20241203	172000	209960810	17740	17740	17740	17740	0
173	20241203	171900	209960810	17740	17740	17740	17740	0
174	20241203	171800	209960810	17740	17740	17740	17740	0
175	20241203	171700	209960810	17740	17740	17740	17740	0
176	20241203	171600	209960810	17740	17740	17740	17740	0
177	20241203	171500	209960810	17740	17740	17740	17740	0
178	20241203	171400	209960810	17740	17740	17740	17740	0
179	20241203	171300	209960810	17740	17740	17740	17740	0
180	20241203	171200	209960810	17740	17740	17740	17740	0
181	20241203	171100	209960810	17740	17740	17740	17740	0
182	20241203	171000	209960810	17740	17740	17740	17740	32
183	20241203	170900	209960810	17740	17740	17740	17740	0
184	20241203	170800	209960810	17740	17740	17740	17740	0
185	20241203	170700	209960810	17740	17740	17740	17740	0
186	20241203	170600	209960810	17740	17740	17740	17740	0
187	20241203	170500	209960810	17740	17740	17740	17740	0
188	20241203	170400	209960810	17740	17740	17740	17740	0
189	20241203	170300	209960810	17740	17740	17740	17740	0
190	20241203	170200	209960810	17740	17740	17740	17740	0
191	20241203	170100	209960810	17740	17740	17740	17740	0
192	20241203	170000	209960810	17740	17740	17740	17740	0
193	20241203	165900	209960810	17740	17740	17740	17740	0
194	20241203	165800	209960810	17740	17740	17740	17740	0
195	20241203	165700	209960810	17740	17740	17740	17740	0
196	20241203	165600	209960810	17740	17740	17740	17740	0
197	20241203	165500	209960810	17740	17740	17740	17740	0
198	20241203	165400	209960810	17740	17740	17740	17740	0
199	20241203	165300	209960810	17740	17740	17740	17740	0
200	20241203	165200	209960810	17740	17740	17740	17740	0
201	20241203	165100	209960810	17740	17740	17740	17740	0
202	20241203	165000	209960810	17740	17740	17740	17740	0
203	20241203	164900	209960810	17740	17740	17740	17740	0
204	20241203	164800	209960810	17740	17740	17740	17740	0
205	20241203	164700	209960810	17740	17740	17740	17740	0
206	20241203	164600	209960810	17740	17740	17740	17740	0
207	20241203	164500	209960810	17740	17740	17740	17740	0
208	20241203	164400	209960810	17740	17740	17740	17740	0
209	20241203	164300	209960810	17740	17740	17740	17740	0
210	20241203	164200	209960810	17740	17740	17740	17740	0
211	20241203	164100	209960810	17740	17740	17740	17740	0
212	20241203	164000	209960810	17740	17740	17740	17740	32
213	20241203	163900	209960810	17740	17740	17740	17740	0
214	20241203	163800	209960810	17740	17740	17740	17740	0
215	20241203	163700	209960810	17740	17740	17740	17740	0
216	20241203	163600	209960810	17740	17740	17740	17740	0
217	20241203	163500	209960810	17740	17740	17740	17740	0
218	20241203	163400	209960810	17740	17740	17740	17740	0
219	20241203	163300	209960810	17740	17740	17740	17740	0
220	20241203	163200	209960810	17740	17740	17740	17740	0
221	20241203	163100	209960810	17740	17740	17740	17740	0
222	20241203	163000	209960810	17740	17740	17740	17740	0
223	20241203	162900	209960810	17740	17740	17740	17740	0
224	20241203	162800	209960810	17740	17740	17740	17740	0
225	20241203	162700	209960810	17740	17740	17740	17740	0
226	20241203	162600	209960810	17740	17740	17740	17740	0
227	20241203	162500	209960810	17740	17740	17740	17740	0
228	20241203	162400	209960810	17740	17740	17740	17740	0
229	20241203	162300	209960810	17740	17740	17740	17740	0
230	20241203	162200	209960810	17740	17740	17740	17740	0
231	20241203	162100	209960810	17740	17740	17740	17740	0
232	20241203	162000	209960810	17740	17740	17740	17740	0
233	20241203	161900	209960810	17740	17740	17740	17740	0
234	20241203	161800	209960810	17740	17740	17740	17740	0
235	20241203	161700	209960810	17740	17740	17740	17740	0
236	20241203	161600	209960810	17740	17740	17740	17740	0
237	20241203	161500	209960810	17740	17740	17740	17740	0
238	20241203	161400	209960810	17740	17740	17740	17740	0
239	20241203	161300	209960810	17740	17740	17740	17740	0
240	20241203	161200	209960810	17740	17740	17740	17740	0
241	20241203	161100	209960810	17740	17740	17740	17740	0
242	20241203	161000	209960810	17740	17740	17740	17740	32
243	20241203	160900	209960810	17740	17740	17740	17740	0
244	20241203	160800	209960810	17740	17740	17740	17740	0
245	20241203	160700	209960810	17740	17740	17740	17740	0
246	20241203	160600	209960810	17740	17740	17740	17740	0
247	20241203	160500	209960810	17740	17740	17740	17740	0
248	20241203	160400	209960810	17740	17740	17740	17740	0
249	20241203	160300	209960810	17740	17740	17740	17740	0
250	20241203	160200	209960810	17740	17740	17740	17740	0
251	20241203	160100	209960810	17740	17740	17740	17740	0
252	20241203	160000	209960810	17740	17740	17740	17740	0
253	20241203	155900	209960810	17740	17740	17740	17740	0
254	20241203	155800	209960810	17740	17740	17740	17740	0
255	20241203	155700	209960810	17740	17740	17740	17740	0
256	20241203	155600	209960810	17740	17740	17740	17740	0
257	20241203	155500	209960810	17740	17740	17740	17740	0
258	20241203	155400	209960810	17740	17740	17740	17740	0
259	20241203	155300	209960810	17740	17740	17740	17740	0
260	20241203	155200	209960810	17740	17740	17740	17740	0
261	20241203	155100	209960810	17740	17740	17740	17740	0
262	20241203	155000	209960810	17740	17740	17740	17740	0
263	20241203	154900	209960810	17740	17740	17740	17740	0
264	20241203	154800	209960810	17740	17740	17740	17740	0
265	20241203	154700	209960810	17740	17740	17740	17740	0
266	20241203	154600	209960810	17740	17740	17740	17740	0
267	20241203	154500	209960810	17740	17740	17740	17740	0
268	20241203	154400	209960810	17740	17740	17740	17740	0
269	20241203	154300	209960810	17740	17740	17740	17740	0
270	20241203	154200	209960810	17740	17740	17740	17740	0
271	20241203	154100	209960810	17740	17740	17740	17740	0
272	20241203	154000	209960810	17740	17740	17740	17740	32
273	20241203	153900	209960810	17740	17740	17740	17740	0
274	20241203	153800	209960810	17740	17740	17740	17740	0
275	20241203	153700	209960810	17740	17740	17740	17740	0
276	20241203	153600	209960810	17740	17740	17740	17740	0
277	20241203	153500	209960810	17740	17740	17740	17740	0
278	20241203	153400	209960810	17740	17740	17740	17740	0
279	20241203	153300	209960810	17740	17740	17740	17740	0
280	20241203	153200	209960810	17740	17740	17740	17740	0
281	20241203	153100	209960810	17740	17740	17740	17740	0
282	20241203	153000	209960810	17740	17740	17740	17740	32
283	20241203	152900	209393130	17600	17600	17600	17600	0
284	20241203	152800	209393130	17600	17600	17600	17600	0
285	20241203	152700	209393130	17600	17600	17600	17600	0
286	20241203	152600	209393130	17600	17600	17600	17600	0
287	20241203	152500	209393130	17600	17600	17600	17600	0
288	20241203	152400	209393130	17600	17600	17600	17600	0
289	20241203	152300	209393130	17600	17600	17600	17600	0
290	20241203	152200	209393130	17600	17600	17600	17600	0
291	20241203	152100	209393130	17600	17600	17600	17600	0
292	20241203	152000	209393130	17600	17600	17600	17600	0
293	20241203	151900	209393130	17600	17680	17680	17600	82
294	20241203	151800	207943530	17600	17600	17600	17600	0
295	20241203	151700	207943530	17600	17600	17600	17600	1
296	20241203	151600	207925930	17600	17600	17600	17600	23
297	20241203	151500	207521130	17710	17710	17710	17710	0
298	20241203	151400	207521130	17710	17710	17710	17710	0
299	20241203	151300	207521130	17710	17710	17710	17710	75
300	20241203	151200	206192880	17720	17690	17720	17690	630
301	20241203	151100	195033620	17690	17590	17690	17590	55
302	20241203	151000	194060770	17590	17590	17590	17590	0
303	20241203	150900	194060770	17590	17590	17590	17590	0
304	20241203	150800	194060770	17590	17590	17590	17590	25
305	20241203	150700	193621020	17590	17590	17590	17590	44
306	20241203	150600	192847060	17690	17690	17690	17690	0
307	20241203	150500	192847060	17690	17690	17690	17690	0
308	20241203	150400	192847060	17690	17690	17690	17690	0
309	20241203	150300	192847060	17690	17690	17690	17690	1
310	20241203	150200	192829370	17560	17560	17560	17560	0
311	20241203	150100	192829370	17560	17560	17560	17560	0
312	20241203	150000	192829370	17560	17560	17560	17560	0
313	20241203	145900	192829370	17560	17560	17560	17560	0
314	20241203	145800	192829370	17560	17560	17560	17560	0
315	20241203	145700	192829370	17560	17560	17560	17560	0
316	20241203	145600	192829370	17560	17560	17560	17560	0
317	20241203	145500	192829370	17560	17560	17560	17560	0
318	20241203	145400	192829370	17560	17560	17560	17560	0
319	20241203	145300	192829370	17560	17560	17560	17560	0
320	20241203	145200	192829370	17560	17560	17560	17560	0
321	20241203	145100	192829370	17560	17560	17560	17560	0
322	20241203	145000	192829370	17560	17560	17560	17560	0
323	20241203	144900	192829370	17560	17560	17560	17560	0
324	20241203	144800	192829370	17560	17560	17560	17560	0
325	20241203	144700	192829370	17560	17580	17580	17560	20
326	20241203	144600	192477970	17690	17690	17690	17690	0
327	20241203	144500	192477970	17690	17690	17690	17690	0
328	20241203	144400	192477970	17690	17640	17690	17640	5
329	20241203	144300	192389620	17600	17600	17600	17600	0
330	20241203	144200	192389620	17600	17600	17600	17600	0
331	20241203	144100	192389620	17600	17600	17600	17600	20
332	20241203	144000	192037620	17600	17600	17600	17600	0
333	20241203	143900	192037620	17600	17600	17600	17600	0
334	20241203	143800	192037620	17600	17600	17600	17600	0
335	20241203	143700	192037620	17600	17600	17600	17600	0
336	20241203	143600	192037620	17600	17600	17600	17600	1
337	20241203	143500	192020020	17690	17690	17690	17690	0
338	20241203	143400	192020020	17690	17690	17690	17690	0
339	20241203	143300	192020020	17690	17690	17690	17690	0
340	20241203	143200	192020020	17690	17690	17690	17690	0
341	20241203	143100	192020020	17690	17690	17690	17690	0
342	20241203	143000	192020020	17690	17690	17690	17690	0
343	20241203	142900	192020020	17690	17690	17690	17690	0
344	20241203	142800	192020020	17690	17690	17690	17690	0
345	20241203	142700	192020020	17690	17690	17690	17690	0
346	20241203	142600	192020020	17690	17690	17690	17690	0
347	20241203	142500	192020020	17690	17690	17690	17690	0
348	20241203	142400	192020020	17690	17690	17690	17690	0
349	20241203	142300	192020020	17690	17690	17690	17690	0
350	20241203	142200	192020020	17690	17690	17690	17690	0
351	20241203	142100	192020020	17690	17680	17690	17680	150
352	20241203	142000	189367030	17680	17680	17680	17680	0
353	20241203	141900	189367030	17680	17680	17680	17680	0
354	20241203	141800	189367030	17680	17680	17680	17680	0
355	20241203	141700	189367030	17680	17670	17680	17670	740
356	20241203	141600	176286850	17670	17670	17670	17670	0
357	20241203	141500	176286850	17670	17670	17670	17670	0
358	20241203	141400	176286850	17670	17620	17670	17620	2
359	20241203	141300	176251560	17620	17620	17620	17620	1
360	20241203	141200	176233940	17530	17530	17530	17530	6
361	20241203	141100	176128760	17530	17530	17530	17530	10
362	20241203	141000	175953460	17530	17530	17530	17530	10
363	20241203	140900	175778160	17670	17670	17670	17670	0
364	20241203	140800	175778160	17670	17670	17670	17670	0
365	20241203	140700	175778160	17670	17670	17670	17670	0
366	20241203	140600	175778160	17670	17670	17670	17670	0
367	20241203	140500	175778160	17670	17670	17670	17670	0
368	20241203	140400	175778160	17670	17670	17670	17670	0
369	20241203	140300	175778160	17670	17670	17670	17670	0
370	20241203	140200	175778160	17670	17630	17670	17630	9
371	20241203	140100	175619410	17630	17630	17630	17630	0
372	20241203	140000	175619410	17630	17540	17630	17520	387
373	20241203	135900	168835070	17530	17530	17530	17530	0
374	20241203	135800	168835070	17530	17540	17540	17530	10
375	20241203	135700	168659710	17540	17540	17540	17540	0
376	20241203	135600	168659710	17540	17540	17540	17540	0
377	20241203	135500	168659710	17540	17540	17540	17540	0
378	20241203	135400	168659710	17540	17540	17540	17540	0
379	20241203	135300	168659710	17540	17540	17540	17540	0
380	20241203	135200	168659710	17540	17540	17540	17540	0
381	20241203	135100	168659710	17540	17540	17540	17540	0
382	20241203	135000	168659710	17540	17540	17540	17540	0
383	20241203	134900	168659710	17540	17540	17540	17540	10
384	20241203	134800	168484310	17630	17540	17630	17540	40
385	20241203	134700	167780010	17530	17530	17530	17530	0
386	20241203	134600	167780010	17530	17530	17530	17530	20
387	20241203	134500	167429410	17530	17530	17530	17530	10
388	20241203	134400	167254110	17530	17530	17530	17530	10
389	20241203	134300	167078810	17530	17530	17530	17530	5
390	20241203	134200	166991160	17530	17530	17530	17530	0
391	20241203	134100	166991160	17530	17530	17530	17530	1
392	20241203	134000	166973630	17630	17630	17630	17630	0
393	20241203	133900	166973630	17630	17630	17630	17630	0
394	20241203	133800	166973630	17630	17630	17630	17630	0
395	20241203	133700	166973630	17630	17630	17630	17630	0
396	20241203	133600	166973630	17630	17630	17630	17630	0
397	20241203	133500	166973630	17630	17630	17630	17630	0
398	20241203	133400	166973630	17630	17630	17630	17630	0
399	20241203	133300	166973630	17630	17630	17630	17630	0
400	20241203	133200	166973630	17630	17630	17630	17630	0
401	20241203	133100	166973630	17630	17630	17630	17630	0
402	20241203	133000	166973630	17630	17630	17630	17630	0
403	20241203	132900	166973630	17630	17630	17630	17630	0
404	20241203	132800	166973630	17630	17630	17630	17630	0
405	20241203	132700	166973630	17630	17630	17630	17630	0
406	20241203	132600	166973630	17630	17630	17630	17630	0
407	20241203	132500	166973630	17630	17630	17630	17630	0
408	20241203	132400	166973630	17630	17630	17630	17630	25
409	20241203	132300	166532880	17670	17670	17670	17670	57
410	20241203	132200	165525690	17670	17670	17670	17670	0
411	20241203	132100	165525690	17670	17670	17670	17670	0
412	20241203	132000	165525690	17670	17670	17670	17670	0
413	20241203	131900	165525690	17670	17670	17670	17670	0
414	20241203	131800	165525690	17670	17670	17670	17670	0
415	20241203	131700	165525690	17670	17670	17670	17670	0
416	20241203	131600	165525690	17670	17670	17670	17670	6
417	20241203	131500	165419670	17520	17520	17520	17520	0
418	20241203	131400	165419670	17520	17520	17520	17520	0
419	20241203	131300	165419670	17520	17520	17520	17520	0
420	20241203	131200	165419670	17520	17520	17520	17520	0
421	20241203	131100	165419670	17520	17520	17520	17520	2
422	20241203	131000	165384630	17740	17740	17740	17740	0
423	20241203	130900	165384630	17740	17740	17740	17740	0
424	20241203	130800	165384630	17740	17740	17740	17740	0
425	20241203	130700	165384630	17740	17740	17740	17740	0
426	20241203	130600	165384630	17740	17740	17740	17740	0
427	20241203	130500	165384630	17740	17740	17740	17740	0
428	20241203	130400	165384630	17740	17740	17740	17740	0
429	20241203	130300	165384630	17740	17740	17740	17740	0
430	20241203	130200	165384630	17740	17740	17740	17740	0
431	20241203	130100	165384630	17740	17740	17740	17740	0
432	20241203	130000	165384630	17740	17740	17740	17740	0
433	20241203	125900	165384630	17740	17700	17740	17690	6
434	20241203	125800	165278400	17740	17740	17740	17740	0
435	20241203	125700	165278400	17740	17740	17740	17740	0
436	20241203	125600	165278400	17740	17740	17740	17740	0
437	20241203	125500	165278400	17740	17740	17740	17740	0
438	20241203	125400	165278400	17740	17740	17740	17740	0
439	20241203	125300	165278400	17740	17690	17740	17690	300
440	20241203	125200	159962250	17700	17700	17700	17700	0
441	20241203	125100	159962250	17700	17700	17700	17700	0
442	20241203	125000	159962250	17700	17700	17700	17700	0
443	20241203	124900	159962250	17700	17700	17700	17700	0
444	20241203	124800	159962250	17700	17700	17700	17700	0
445	20241203	124700	159962250	17700	17700	17700	17700	0
446	20241203	124600	159962250	17700	17550	17700	17550	1100
447	20241203	124500	140525300	17400	17400	17400	17400	0
448	20241203	124400	140525300	17400	17400	17400	17400	0
449	20241203	124300	140525300	17400	17460	17460	17400	500
450	20241203	124200	131814460	17450	17450	17450	17450	0
451	20241203	124100	131814460	17450	17450	17450	17450	0
452	20241203	124000	131814460	17450	17450	17450	17450	0
453	20241203	123900	131814460	17450	17450	17450	17450	0
454	20241203	123800	131814460	17450	17450	17450	17450	0
455	20241203	123700	131814460	17450	17450	17450	17450	0
456	20241203	123600	131814460	17450	17450	17450	17450	0
457	20241203	123500	131814460	17450	17450	17450	17450	0
458	20241203	123400	131814460	17450	17470	17470	17450	285
459	20241203	123300	126838990	17480	17490	17490	17480	285
460	20241203	123200	121856710	17500	17500	17500	17500	1
461	20241203	123100	121839210	17500	17500	17500	17500	49
462	20241203	123000	120981710	17500	17500	17500	17500	4
463	20241203	122900	120911710	17510	17530	17530	17510	21
464	20241203	122800	120543980	17500	17500	17500	17500	0
465	20241203	122700	120543980	17500	17500	17500	17500	1
466	20241203	122600	120526480	17500	17510	17510	17500	66
467	20241203	122500	119371280	17500	17550	17550	17500	176
468	20241203	122400	116289400	17540	17540	17540	17540	0
469	20241203	122300	116289400	17540	17540	17540	17540	0
470	20241203	122200	116289400	17540	17540	17540	17540	0
471	20241203	122100	116289400	17540	17540	17540	17540	0
472	20241203	122000	116289400	17540	17540	17540	17540	0
473	20241203	121900	116289400	17540	17540	17540	17540	0
474	20241203	121800	116289400	17540	17540	17540	17540	0
475	20241203	121700	116289400	17540	17540	17540	17540	0
476	20241203	121600	116289400	17540	17540	17540	17540	0
477	20241203	121500	116289400	17540	17540	17540	17540	0
478	20241203	121400	116289400	17540	17540	17540	17540	0
479	20241203	121300	116289400	17540	17540	17540	17540	0
480	20241203	121200	116289400	17540	17540	17540	17540	0
481	20241203	121100	116289400	17540	17540	17540	17540	0
482	20241203	121000	116289400	17540	17560	17560	17540	100
483	20241203	120900	114534600	17670	17670	17670	17670	0
484	20241203	120800	114534600	17670	17670	17670	17670	0
485	20241203	120700	114534600	17670	17670	17670	17670	0
486	20241203	120600	114534600	17670	17670	17670	17670	0
487	20241203	120500	114534600	17670	17670	17670	17670	0
488	20241203	120400	114534600	17670	17670	17670	17670	0
489	20241203	120300	114534600	17670	17670	17670	17670	0
490	20241203	120200	114534600	17670	17670	17670	17670	0
491	20241203	120100	114534600	17670	17670	17670	17670	0
492	20241203	120000	114534600	17670	17670	17670	17670	0
493	20241203	115900	114534600	17670	17670	17670	17670	0
494	20241203	115800	114534600	17670	17670	17670	17670	0
495	20241203	115700	114534600	17670	17670	17670	17670	0
496	20241203	115600	114534600	17670	17670	17670	17670	1
497	20241203	115500	114516930	17560	17560	17560	17560	0
498	20241203	115400	114516930	17560	17560	17560	17560	2
499	20241203	115300	114481810	17660	17660	17660	17660	0
500	20241203	115200	114481810	17660	17660	17660	17660	0
501	20241203	115100	114481810	17660	17660	17660	17660	3
502	20241203	115000	114428830	17660	17660	17660	17660	0
503	20241203	114900	114428830	17660	17660	17660	17660	0
504	20241203	114800	114428830	17660	17660	17660	17660	1
505	20241203	114700	114411170	17540	17540	17540	17540	0
506	20241203	114600	114411170	17540	17540	17540	17540	0
507	20241203	114500	114411170	17540	17540	17540	17540	0
508	20241203	114400	114411170	17540	17540	17540	17540	0
509	20241203	114300	114411170	17540	17540	17540	17540	0
510	20241203	114200	114411170	17540	17540	17540	17540	0
511	20241203	114100	114411170	17540	17540	17540	17540	6
512	20241203	114000	114305930	17650	17650	17650	17650	0
513	20241203	113900	114305930	17650	17650	17650	17650	0
514	20241203	113800	114305930	17650	17650	17650	17650	0
515	20241203	113700	114305930	17650	17650	17650	17650	0
516	20241203	113600	114305930	17650	17650	17650	17650	0
517	20241203	113500	114305930	17650	17650	17650	17650	0
518	20241203	113400	114305930	17650	17650	17650	17650	0
519	20241203	113300	114305930	17650	17650	17650	17650	0
520	20241203	113200	114305930	17650	17650	17650	17650	0
521	20241203	113100	114305930	17650	17650	17650	17650	0
522	20241203	113000	114305930	17650	17650	17650	17650	116
523	20241203	112900	112258530	17650	17650	17650	17650	4
524	20241203	112800	112187930	17640	17640	17640	17640	59
525	20241203	112700	111147170	17640	17640	17640	17640	0
526	20241203	112600	111147170	17640	17640	17640	17640	0
527	20241203	112500	111147170	17640	17640	17640	17640	0
528	20241203	112400	111147170	17640	17640	17640	17640	1
529	20241203	112300	111129530	17640	17640	17640	17640	0
530	20241203	112200	111129530	17640	17640	17640	17640	0
531	20241203	112100	111129530	17640	17640	17640	17640	0
532	20241203	112000	111129530	17640	17640	17640	17640	100
533	20241203	111900	109365530	17640	17640	17640	17640	0
534	20241203	111800	109365530	17640	17640	17640	17640	0
535	20241203	111700	109365530	17640	17640	17640	17640	0
536	20241203	111600	109365530	17640	17640	17640	17640	0
537	20241203	111500	109365530	17640	17640	17640	17640	0
538	20241203	111400	109365530	17640	17640	17640	17640	1
539	20241203	111300	109347890	17650	17650	17650	17650	0
540	20241203	111200	109347890	17650	17650	17650	17650	0
541	20241203	111100	109347890	17650	17650	17650	17650	0
542	20241203	111000	109347890	17650	17650	17650	17650	0
543	20241203	110900	109347890	17650	17650	17650	17650	0
544	20241203	110800	109347890	17650	17650	17650	17650	0
545	20241203	110700	109347890	17650	17650	17650	17650	0
546	20241203	110600	109347890	17650	17640	17650	17640	200
547	20241203	110500	105817990	17650	17650	17650	17650	0
548	20241203	110400	105817990	17650	17650	17650	17650	0
549	20241203	110300	105817990	17650	17650	17650	17650	0
550	20241203	110200	105817990	17650	17650	17650	17650	0
551	20241203	110100	105817990	17650	17650	17650	17650	0
552	20241203	110000	105817990	17650	17650	17650	17650	0
553	20241203	105900	105817990	17650	17650	17650	17650	0
554	20241203	105800	105817990	17650	17650	17650	17650	0
555	20241203	105700	105817990	17650	17650	17650	17650	0
556	20241203	105600	105817990	17650	17650	17650	17650	0
557	20241203	105500	105817990	17650	17640	17650	17640	250
558	20241203	105400	101405590	17500	17500	17500	17500	263
559	20241203	105300	96803090	17500	17500	17500	17500	0
560	20241203	105200	96803090	17500	17500	17500	17500	50
561	20241203	105100	95928090	17500	17530	17530	17500	198
562	20241203	105000	92461690	17530	17530	17530	17530	0
563	20241203	104900	92461690	17530	17620	17690	17500	421
564	20241203	104800	85039100	17620	17620	17620	17620	0
565	20241203	104700	85039100	17620	17620	17620	17620	0
566	20241203	104600	85039100	17620	17620	17620	17620	0
567	20241203	104500	85039100	17620	17620	17620	17620	0
568	20241203	104400	85039100	17620	17620	17620	17620	0
569	20241203	104300	85039100	17620	17620	17620	17620	0
570	20241203	104200	85039100	17620	17620	17620	17620	0
571	20241203	104100	85039100	17620	17620	17620	17620	0
572	20241203	104000	85039100	17620	17620	17620	17620	0
573	20241203	103900	85039100	17620	17620	17620	17620	0
574	20241203	103800	85039100	17620	17620	17620	17620	0
575	20241203	103700	85039100	17620	17620	17620	17620	0
576	20241203	103600	85039100	17620	17620	17620	17620	0
577	20241203	103500	85039100	17620	17620	17620	17620	0
578	20241203	103400	85039100	17620	17620	17620	17620	0
579	20241203	103300	85039100	17620	17620	17620	17620	0
580	20241203	103200	85039100	17620	17620	17620	17620	0
581	20241203	103100	85039100	17620	17620	17620	17620	0
582	20241203	103000	85039100	17620	17620	17620	17620	1
583	20241203	102900	85021480	17500	17500	17500	17500	0
584	20241203	102800	85021480	17500	17500	17500	17500	0
585	20241203	102700	85021480	17500	17500	17500	17500	0
586	20241203	102600	85021480	17500	17500	17500	17500	0
587	20241203	102500	85021480	17500	17500	17500	17500	7
588	20241203	102400	84898980	17500	17500	17500	17500	0
589	20241203	102300	84898980	17500	17500	17500	17500	0
590	20241203	102200	84898980	17500	17500	17500	17500	0
591	20241203	102100	84898980	17500	17500	17500	17500	0
592	20241203	102000	84898980	17500	17500	17500	17500	0
593	20241203	101900	84898980	17500	17500	17500	17500	0
594	20241203	101800	84898980	17500	17500	17500	17500	0
595	20241203	101700	84898980	17500	17500	17500	17500	0
596	20241203	101600	84898980	17500	17500	17500	17500	0
597	20241203	101500	84898980	17500	17500	17500	17500	0
598	20241203	101400	84898980	17500	17500	17500	17500	8
599	20241203	101300	84758980	17580	17580	17580	17580	0
600	20241203	101200	84758980	17580	17580	17580	17580	0
601	20241203	101100	84758980	17580	17580	17580	17580	0
602	20241203	101000	84758980	17580	17580	17580	17580	0
603	20241203	100900	84758980	17580	17580	17580	17580	0
604	20241203	100800	84758980	17580	17580	17580	17580	0
605	20241203	100700	84758980	17580	17580	17580	17580	0
606	20241203	100600	84758980	17580	17580	17580	17580	0
607	20241203	100500	84758980	17580	17580	17580	17580	0
608	20241203	100400	84758980	17580	17580	17580	17580	0
609	20241203	100300	84758980	17580	17580	17580	17580	0
610	20241203	100200	84758980	17580	17580	17580	17580	0
611	20241203	100100	84758980	17580	17580	17580	17580	2
612	20241203	100000	84723820	17650	17650	17650	17650	0
613	20241203	095900	84723820	17650	17650	17650	17650	0
614	20241203	095800	84723820	17650	17650	17650	17650	0
615	20241203	095700	84723820	17650	17650	17650	17650	0
616	20241203	095600	84723820	17650	17610	17650	17610	350
617	20241203	095500	78546360	17500	17500	17500	17500	0
618	20241203	095400	78546360	17500	17500	17500	17500	0
619	20241203	095300	78546360	17500	17500	17500	17500	0
620	20241203	095200	78546360	17500	17500	17500	17500	30
621	20241203	095100	78021360	17500	17610	17610	17500	2800
622	20241203	095000	28987030	17620	17620	17620	17620	0
623	20241203	094900	28987030	17620	17620	17620	17620	0
624	20241203	094800	28987030	17620	17620	17620	17620	14
625	20241203	094700	28740350	17610	17610	17610	17610	0
626	20241203	094600	28740350	17610	17610	17610	17610	0
627	20241203	094500	28740350	17610	17610	17610	17610	0
628	20241203	094400	28740350	17610	17610	17610	17610	0
629	20241203	094300	28740350	17610	17610	17610	17610	1
630	20241203	094200	28722740	17800	17800	17800	17800	0
631	20241203	094100	28722740	17800	17630	17800	17630	781
632	20241203	094000	14834120	17620	17620	17620	17620	1
633	20241203	093900	14816500	17620	17620	17620	17620	0
634	20241203	093800	14816500	17620	17620	17620	17620	0
635	20241203	093700	14816500	17620	17600	17620	17600	219
636	20241203	093600	10960900	17590	17590	17590	17590	0
637	20241203	093500	10960900	17590	17590	17590	17590	2
638	20241203	093400	10925720	17520	17520	17520	17520	0
639	20241203	093300	10925720	17520	17520	17520	17520	1
640	20241203	093200	10908200	17590	17580	17590	17580	200
641	20241203	093100	7390220	17510	17510	17510	17510	1
642	20241203	093000	7372710	17600	17600	17600	17600	0
643	20241203	092900	7372710	17600	17600	17600	17600	0
644	20241203	092800	7372710	17600	17600	17600	17600	0
645	20241203	092700	7372710	17600	17580	17600	17580	3
646	20241203	092600	7319930	17510	17510	17510	17510	0
647	20241203	092500	7319930	17510	17510	17510	17510	0
648	20241203	092400	7319930	17510	17510	17510	17510	4
649	20241203	092300	7249890	17510	17510	17510	17510	0
650	20241203	092200	7249890	17510	17510	17510	17510	0
651	20241203	092100	7249890	17510	17510	17510	17510	0
652	20241203	092000	7249890	17510	17510	17510	17510	0
653	20241203	091900	7249890	17510	17510	17510	17510	0
654	20241203	091800	7249890	17510	17510	17510	17510	1
655	20241203	091700	7232380	17610	17610	17610	17610	0
656	20241203	091600	7232380	17610	17610	17610	17610	0
657	20241203	091500	7232380	17610	17610	17610	17610	1
658	20241203	091400	7214770	17500	17500	17500	17500	0
659	20241203	091300	7214770	17500	17500	17500	17500	0
660	20241203	091200	7214770	17500	17500	17500	17500	0
661	20241203	091100	7214770	17500	17500	17500	17500	0
662	20241203	091000	7214770	17500	17500	17500	17500	8
663	20241203	090900	7074770	17500	17510	17630	17500	146
664	20241203	090800	4519550	17510	17510	17510	17510	45
665	20241203	090700	3731600	17520	17520	17520	17520	6
666	20241203	090600	3626480	17520	17510	17520	17500	83
667	20241203	090500	2173930	17510	17520	17520	17510	8
668	20241203	090400	2033780	17520	17520	17520	17520	0
669	20241203	090300	2033780	17520	17520	17520	17520	100
670	20241203	090200	281780	17520	17520	17520	17520	2
671	20241203	090100	246740	17900	17940	17940	17900	4
672	20241203	090000	175020	17510	17490	17510	17490	10