KissMeData/219130/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204800	595523100	13210	13210	13210	13210	812
3	20241204	204700	595523100	13210	13210	13210	13210	0
4	20241204	204600	595523100	13210	13210	13210	13210	0
5	20241204	204500	595523100	13210	13210	13210	13210	0
6	20241204	204400	595523100	13210	13210	13210	13210	0
7	20241204	204300	595523100	13210	13210	13210	13210	0
8	20241204	204200	595523100	13210	13210	13210	13210	0
9	20241204	204100	595523100	13210	13210	13210	13210	0
10	20241204	204000	595523100	13210	13210	13210	13210	0
11	20241204	203900	595523100	13210	13210	13210	13210	0
12	20241204	203800	595523100	13210	13210	13210	13210	0
13	20241204	203700	595523100	13210	13210	13210	13210	0
14	20241204	203600	595523100	13210	13210	13210	13210	0
15	20241204	203500	595523100	13210	13210	13210	13210	0
16	20241204	203400	595523100	13210	13210	13210	13210	0
17	20241204	203300	595523100	13210	13210	13210	13210	0
18	20241204	203200	595523100	13210	13210	13210	13210	0
19	20241204	203100	595523100	13210	13210	13210	13210	0
20	20241204	203000	595523100	13210	13210	13210	13210	0
21	20241204	202900	595523100	13210	13210	13210	13210	0
22	20241204	202800	595523100	13210	13210	13210	13210	0
23	20241204	202700	595523100	13210	13210	13210	13210	0
24	20241204	202600	595523100	13210	13210	13210	13210	0
25	20241204	202500	595523100	13210	13210	13210	13210	0
26	20241204	202400	595523100	13210	13210	13210	13210	0
27	20241204	202300	595523100	13210	13210	13210	13210	0
28	20241204	202200	595523100	13210	13210	13210	13210	0
29	20241204	202100	595523100	13210	13210	13210	13210	0
30	20241204	202000	595523100	13210	13210	13210	13210	0
31	20241204	201900	595523100	13210	13210	13210	13210	0
32	20241204	201800	595523100	13210	13210	13210	13210	812
33	20241204	201700	595523100	13210	13210	13210	13210	0
34	20241204	201600	595523100	13210	13210	13210	13210	0
35	20241204	201500	595523100	13210	13210	13210	13210	0
36	20241204	201400	595523100	13210	13210	13210	13210	0
37	20241204	201300	595523100	13210	13210	13210	13210	0
38	20241204	201200	595523100	13210	13210	13210	13210	0
39	20241204	201100	595523100	13210	13210	13210	13210	0
40	20241204	201000	595523100	13210	13210	13210	13210	0
41	20241204	200900	595523100	13210	13210	13210	13210	0
42	20241204	200800	595523100	13210	13210	13210	13210	0
43	20241204	200700	595523100	13210	13210	13210	13210	0
44	20241204	200600	595523100	13210	13210	13210	13210	0
45	20241204	200500	595523100	13210	13210	13210	13210	0
46	20241204	200400	595523100	13210	13210	13210	13210	0
47	20241204	200300	595523100	13210	13210	13210	13210	0
48	20241204	200200	595523100	13210	13210	13210	13210	0
49	20241204	200100	595523100	13210	13210	13210	13210	0
50	20241204	200000	595523100	13210	13210	13210	13210	0
51	20241204	195900	595523100	13210	13210	13210	13210	0
52	20241204	195800	595523100	13210	13210	13210	13210	0
53	20241204	195700	595523100	13210	13210	13210	13210	0
54	20241204	195600	595523100	13210	13210	13210	13210	0
55	20241204	195500	595523100	13210	13210	13210	13210	0
56	20241204	195400	595523100	13210	13210	13210	13210	0
57	20241204	195300	595523100	13210	13210	13210	13210	0
58	20241204	195200	595523100	13210	13210	13210	13210	0
59	20241204	195100	595523100	13210	13210	13210	13210	0
60	20241204	195000	595523100	13210	13210	13210	13210	0
61	20241204	194900	595523100	13210	13210	13210	13210	0
62	20241204	194800	595523100	13210	13210	13210	13210	812
63	20241204	194700	595523100	13210	13210	13210	13210	0
64	20241204	194600	595523100	13210	13210	13210	13210	0
65	20241204	194500	595523100	13210	13210	13210	13210	0
66	20241204	194400	595523100	13210	13210	13210	13210	0
67	20241204	194300	595523100	13210	13210	13210	13210	0
68	20241204	194200	595523100	13210	13210	13210	13210	0
69	20241204	194100	595523100	13210	13210	13210	13210	0
70	20241204	194000	595523100	13210	13210	13210	13210	0
71	20241204	193900	595523100	13210	13210	13210	13210	0
72	20241204	193800	595523100	13210	13210	13210	13210	0
73	20241204	193700	595523100	13210	13210	13210	13210	0
74	20241204	193600	595523100	13210	13210	13210	13210	0
75	20241204	193500	595523100	13210	13210	13210	13210	0
76	20241204	193400	595523100	13210	13210	13210	13210	0
77	20241204	193300	595523100	13210	13210	13210	13210	0
78	20241204	193200	595523100	13210	13210	13210	13210	0
79	20241204	193100	595523100	13210	13210	13210	13210	0
80	20241204	193000	595523100	13210	13210	13210	13210	0
81	20241204	192900	595523100	13210	13210	13210	13210	0
82	20241204	192800	595523100	13210	13210	13210	13210	0
83	20241204	192700	595523100	13210	13210	13210	13210	0
84	20241204	192600	595523100	13210	13210	13210	13210	0
85	20241204	192500	595523100	13210	13210	13210	13210	0
86	20241204	192400	595523100	13210	13210	13210	13210	0
87	20241204	192300	595523100	13210	13210	13210	13210	0
88	20241204	192200	595523100	13210	13210	13210	13210	0
89	20241204	192100	595523100	13210	13210	13210	13210	0
90	20241204	192000	595523100	13210	13210	13210	13210	0
91	20241204	191900	595523100	13210	13210	13210	13210	0
92	20241204	191800	595523100	13210	13210	13210	13210	812
93	20241204	191700	595523100	13210	13210	13210	13210	0
94	20241204	191600	595523100	13210	13210	13210	13210	0
95	20241204	191500	595523100	13210	13210	13210	13210	0
96	20241204	191400	595523100	13210	13210	13210	13210	0
97	20241204	191300	595523100	13210	13210	13210	13210	0
98	20241204	191200	595523100	13210	13210	13210	13210	0
99	20241204	191100	595523100	13210	13210	13210	13210	0
100	20241204	191000	595523100	13210	13210	13210	13210	0
101	20241204	190900	595523100	13210	13210	13210	13210	0
102	20241204	190800	595523100	13210	13210	13210	13210	0
103	20241204	190700	595523100	13210	13210	13210	13210	0
104	20241204	190600	595523100	13210	13210	13210	13210	0
105	20241204	190500	595523100	13210	13210	13210	13210	0
106	20241204	190400	595523100	13210	13210	13210	13210	0
107	20241204	190300	595523100	13210	13210	13210	13210	0
108	20241204	190200	595523100	13210	13210	13210	13210	0
109	20241204	190100	595523100	13210	13210	13210	13210	0
110	20241204	190000	595523100	13210	13210	13210	13210	0
111	20241204	185900	595523100	13210	13210	13210	13210	0
112	20241204	185800	595523100	13210	13210	13210	13210	0
113	20241204	185700	595523100	13210	13210	13210	13210	0
114	20241204	185600	595523100	13210	13210	13210	13210	0
115	20241204	185500	595523100	13210	13210	13210	13210	0
116	20241204	185400	595523100	13210	13210	13210	13210	0
117	20241204	185300	595523100	13210	13210	13210	13210	0
118	20241204	185200	595523100	13210	13210	13210	13210	0
119	20241204	185100	595523100	13210	13210	13210	13210	0
120	20241204	185000	595523100	13210	13210	13210	13210	0
121	20241204	184900	595523100	13210	13210	13210	13210	0
122	20241204	184800	595523100	13210	13210	13210	13210	812
123	20241204	184700	595523100	13210	13210	13210	13210	0
124	20241204	184600	595523100	13210	13210	13210	13210	0
125	20241204	184500	595523100	13210	13210	13210	13210	0
126	20241204	184400	595523100	13210	13210	13210	13210	0
127	20241204	184300	595523100	13210	13210	13210	13210	0
128	20241204	184200	595523100	13210	13210	13210	13210	0
129	20241204	184100	595523100	13210	13210	13210	13210	0
130	20241204	184000	595523100	13210	13210	13210	13210	0
131	20241204	183900	595523100	13210	13210	13210	13210	0
132	20241204	183800	595523100	13210	13210	13210	13210	0
133	20241204	183700	595523100	13210	13210	13210	13210	0
134	20241204	183600	595523100	13210	13210	13210	13210	0
135	20241204	183500	595523100	13210	13210	13210	13210	0
136	20241204	183400	595523100	13210	13210	13210	13210	0
137	20241204	183300	595523100	13210	13210	13210	13210	0
138	20241204	183200	595523100	13210	13210	13210	13210	0
139	20241204	183100	595523100	13210	13210	13210	13210	0
140	20241204	183000	595523100	13210	13210	13210	13210	0
141	20241204	182900	595523100	13210	13210	13210	13210	0
142	20241204	182800	595523100	13210	13210	13210	13210	0
143	20241204	182700	595523100	13210	13210	13210	13210	0
144	20241204	182600	595523100	13210	13210	13210	13210	0
145	20241204	182500	595523100	13210	13210	13210	13210	0
146	20241204	182400	595523100	13210	13210	13210	13210	0
147	20241204	182300	595523100	13210	13210	13210	13210	0
148	20241204	182200	595523100	13210	13210	13210	13210	0
149	20241204	182100	595523100	13210	13210	13210	13210	0
150	20241204	182000	595523100	13210	13210	13210	13210	0
151	20241204	181900	595523100	13210	13210	13210	13210	0
152	20241204	181800	595523100	13210	13210	13210	13210	812
153	20241204	181700	595523100	13210	13210	13210	13210	0
154	20241204	181600	595523100	13210	13210	13210	13210	0
155	20241204	181500	595523100	13210	13210	13210	13210	0
156	20241204	181400	595523100	13210	13210	13210	13210	0
157	20241204	181300	595523100	13210	13210	13210	13210	0
158	20241204	181200	595523100	13210	13210	13210	13210	0
159	20241204	181100	595523100	13210	13210	13210	13210	0
160	20241204	181000	595523100	13210	13210	13210	13210	0
161	20241204	180900	595523100	13210	13210	13210	13210	0
162	20241204	180800	595523100	13210	13210	13210	13210	0
163	20241204	180700	595523100	13210	13210	13210	13210	0
164	20241204	180600	595523100	13210	13210	13210	13210	0
165	20241204	180500	595523100	13210	13210	13210	13210	0
166	20241204	180400	595523100	13210	13210	13210	13210	0
167	20241204	180300	595523100	13210	13210	13210	13210	0
168	20241204	180200	595523100	13210	13210	13210	13210	0
169	20241204	180100	595523100	13210	13210	13210	13210	0
170	20241204	180000	595523100	13210	13210	13210	13210	0
171	20241204	175900	595523100	13210	13210	13210	13210	0
172	20241204	175800	595523100	13210	13210	13210	13210	0
173	20241204	175700	595523100	13210	13210	13210	13210	0
174	20241204	175600	595523100	13210	13210	13210	13210	0
175	20241204	175500	595523100	13210	13210	13210	13210	0
176	20241204	175400	595523100	13210	13210	13210	13210	0
177	20241204	175300	595523100	13210	13210	13210	13210	0
178	20241204	175200	595523100	13210	13210	13210	13210	0
179	20241204	175100	595523100	13210	13210	13210	13210	0
180	20241204	175000	595523100	13210	13210	13210	13210	0
181	20241204	174900	595523100	13210	13210	13210	13210	0
182	20241204	174800	595523100	13210	13210	13210	13210	812
183	20241204	174700	595523100	13210	13210	13210	13210	0
184	20241204	174600	595523100	13210	13210	13210	13210	0
185	20241204	174500	595523100	13210	13210	13210	13210	0
186	20241204	174400	595523100	13210	13210	13210	13210	0
187	20241204	174300	595523100	13210	13210	13210	13210	0
188	20241204	174200	595523100	13210	13210	13210	13210	0
189	20241204	174100	595523100	13210	13210	13210	13210	0
190	20241204	174000	595523100	13210	13210	13210	13210	0
191	20241204	173900	595523100	13210	13210	13210	13210	0
192	20241204	173800	595523100	13210	13210	13210	13210	0
193	20241204	173700	595523100	13210	13210	13210	13210	0
194	20241204	173600	595523100	13210	13210	13210	13210	0
195	20241204	173500	595523100	13210	13210	13210	13210	0
196	20241204	173400	595523100	13210	13210	13210	13210	0
197	20241204	173300	595523100	13210	13210	13210	13210	0
198	20241204	173200	595523100	13210	13210	13210	13210	0
199	20241204	173100	595523100	13210	13210	13210	13210	0
200	20241204	173000	595523100	13210	13210	13210	13210	0
201	20241204	172900	595523100	13210	13210	13210	13210	0
202	20241204	172800	595523100	13210	13210	13210	13210	0
203	20241204	172700	595523100	13210	13210	13210	13210	0
204	20241204	172600	595523100	13210	13210	13210	13210	0
205	20241204	172500	595523100	13210	13210	13210	13210	0
206	20241204	172400	595523100	13210	13210	13210	13210	0
207	20241204	172300	595523100	13210	13210	13210	13210	0
208	20241204	172200	595523100	13210	13210	13210	13210	0
209	20241204	172100	595523100	13210	13210	13210	13210	0
210	20241204	172000	595523100	13210	13210	13210	13210	0
211	20241204	171900	595523100	13210	13210	13210	13210	0
212	20241204	171800	595523100	13210	13210	13210	13210	812
213	20241204	171700	595523100	13210	13210	13210	13210	0
214	20241204	171600	595523100	13210	13210	13210	13210	0
215	20241204	171500	595523100	13210	13210	13210	13210	0
216	20241204	171400	595523100	13210	13210	13210	13210	0
217	20241204	171300	595523100	13210	13210	13210	13210	0
218	20241204	171200	595523100	13210	13210	13210	13210	0
219	20241204	171100	595523100	13210	13210	13210	13210	0
220	20241204	171000	595523100	13210	13210	13210	13210	0
221	20241204	170900	595523100	13210	13210	13210	13210	0
222	20241204	170800	595523100	13210	13210	13210	13210	0
223	20241204	170700	595523100	13210	13210	13210	13210	0
224	20241204	170600	595523100	13210	13210	13210	13210	0
225	20241204	170500	595523100	13210	13210	13210	13210	0
226	20241204	170400	595523100	13210	13210	13210	13210	0
227	20241204	170300	595523100	13210	13210	13210	13210	0
228	20241204	170200	595523100	13210	13210	13210	13210	0
229	20241204	170100	595523100	13210	13210	13210	13210	0
230	20241204	170000	595523100	13210	13210	13210	13210	0
231	20241204	165900	595523100	13210	13210	13210	13210	0
232	20241204	165800	595523100	13210	13210	13210	13210	0
233	20241204	165700	595523100	13210	13210	13210	13210	0
234	20241204	165600	595523100	13210	13210	13210	13210	0
235	20241204	165500	595523100	13210	13210	13210	13210	0
236	20241204	165400	595523100	13210	13210	13210	13210	0
237	20241204	165300	595523100	13210	13210	13210	13210	0
238	20241204	165200	595523100	13210	13210	13210	13210	0
239	20241204	165100	595523100	13210	13210	13210	13210	0
240	20241204	165000	595523100	13210	13210	13210	13210	0
241	20241204	164900	595523100	13210	13210	13210	13210	0
242	20241204	164800	595523100	13210	13210	13210	13210	812
243	20241204	164700	595523100	13210	13210	13210	13210	0
244	20241204	164600	595523100	13210	13210	13210	13210	0
245	20241204	164500	595523100	13210	13210	13210	13210	0
246	20241204	164400	595523100	13210	13210	13210	13210	0
247	20241204	164300	595523100	13210	13210	13210	13210	0
248	20241204	164200	595523100	13210	13210	13210	13210	0
249	20241204	164100	595523100	13210	13210	13210	13210	0
250	20241204	164000	595523100	13210	13210	13210	13210	0
251	20241204	163900	595523100	13210	13210	13210	13210	0
252	20241204	163800	595523100	13210	13210	13210	13210	0
253	20241204	163700	595523100	13210	13210	13210	13210	0
254	20241204	163600	595523100	13210	13210	13210	13210	0
255	20241204	163500	595523100	13210	13210	13210	13210	0
256	20241204	163400	595523100	13210	13210	13210	13210	0
257	20241204	163300	595523100	13210	13210	13210	13210	0
258	20241204	163200	595523100	13210	13210	13210	13210	0
259	20241204	163100	595523100	13210	13210	13210	13210	0
260	20241204	163000	595523100	13210	13210	13210	13210	0
261	20241204	162900	595523100	13210	13210	13210	13210	0
262	20241204	162800	595523100	13210	13210	13210	13210	0
263	20241204	162700	595523100	13210	13210	13210	13210	0
264	20241204	162600	595523100	13210	13210	13210	13210	0
265	20241204	162500	595523100	13210	13210	13210	13210	0
266	20241204	162400	595523100	13210	13210	13210	13210	0
267	20241204	162300	595523100	13210	13210	13210	13210	0
268	20241204	162200	595523100	13210	13210	13210	13210	0
269	20241204	162100	595523100	13210	13210	13210	13210	0
270	20241204	162000	595523100	13210	13210	13210	13210	0
271	20241204	161900	595523100	13210	13210	13210	13210	0
272	20241204	161800	595523100	13210	13210	13210	13210	812
273	20241204	161700	595523100	13210	13210	13210	13210	0
274	20241204	161600	595523100	13210	13210	13210	13210	0
275	20241204	161500	595523100	13210	13210	13210	13210	0
276	20241204	161400	595523100	13210	13210	13210	13210	0
277	20241204	161300	595523100	13210	13210	13210	13210	0
278	20241204	161200	595523100	13210	13210	13210	13210	0
279	20241204	161100	595523100	13210	13210	13210	13210	0
280	20241204	161000	595523100	13210	13210	13210	13210	0
281	20241204	160900	595523100	13210	13210	13210	13210	0
282	20241204	160800	595523100	13210	13210	13210	13210	0
283	20241204	160700	595523100	13210	13210	13210	13210	0
284	20241204	160600	595523100	13210	13210	13210	13210	0
285	20241204	160500	595523100	13210	13210	13210	13210	0
286	20241204	160400	595523100	13210	13210	13210	13210	0
287	20241204	160300	595523100	13210	13210	13210	13210	0
288	20241204	160200	595523100	13210	13210	13210	13210	0
289	20241204	160100	595523100	13210	13210	13210	13210	0
290	20241204	160000	595523100	13210	13210	13210	13210	0
291	20241204	155900	595523100	13210	13210	13210	13210	0
292	20241204	155800	595523100	13210	13210	13210	13210	0
293	20241204	155700	595523100	13210	13210	13210	13210	0
294	20241204	155600	595523100	13210	13210	13210	13210	0
295	20241204	155500	595523100	13210	13210	13210	13210	0
296	20241204	155400	595523100	13210	13210	13210	13210	0
297	20241204	155300	595523100	13210	13210	13210	13210	0
298	20241204	155200	595523100	13210	13210	13210	13210	0
299	20241204	155100	595523100	13210	13210	13210	13210	0
300	20241204	155000	595523100	13210	13210	13210	13210	0
301	20241204	154900	595523100	13210	13210	13210	13210	0
302	20241204	154800	595523100	13210	13210	13210	13210	812
303	20241204	154700	595523100	13210	13210	13210	13210	0
304	20241204	154600	595523100	13210	13210	13210	13210	0
305	20241204	154500	595523100	13210	13210	13210	13210	0
306	20241204	154400	595523100	13210	13210	13210	13210	0
307	20241204	154300	595523100	13210	13210	13210	13210	0
308	20241204	154200	595523100	13210	13210	13210	13210	0
309	20241204	154100	595523100	13210	13210	13210	13210	0
310	20241204	154000	595523100	13210	13210	13210	13210	0
311	20241204	153900	595523100	13210	13210	13210	13210	0
312	20241204	153800	595523100	13210	13210	13210	13210	0
313	20241204	153700	595523100	13210	13210	13210	13210	0
314	20241204	153600	595523100	13210	13210	13210	13210	0
315	20241204	153500	595523100	13210	13210	13210	13210	0
316	20241204	153400	595523100	13210	13210	13210	13210	0
317	20241204	153300	595523100	13210	13210	13210	13210	0
318	20241204	153200	595523100	13210	13210	13210	13210	0
319	20241204	153100	595523100	13210	13210	13210	13210	0
320	20241204	153000	595523100	13210	13210	13210	13210	812
321	20241204	152900	584796580	13330	13330	13330	13330	0
322	20241204	152800	584796580	13330	13330	13330	13330	0
323	20241204	152700	584796580	13330	13330	13330	13330	0
324	20241204	152600	584796580	13330	13330	13330	13330	0
325	20241204	152500	584796580	13330	13330	13330	13330	0
326	20241204	152400	584796580	13330	13330	13330	13330	0
327	20241204	152300	584796580	13330	13330	13330	13330	0
328	20241204	152200	584796580	13330	13330	13330	13330	0
329	20241204	152100	584796580	13330	13330	13330	13330	0
330	20241204	152000	584796580	13330	13330	13330	13330	0
331	20241204	151900	584796580	13330	13210	13330	13140	895
332	20241204	151800	572978780	13210	13200	13210	13200	22
333	20241204	151700	572688250	13250	13250	13250	13250	772
334	20241204	151600	562459250	13250	13210	13250	13200	285
335	20241204	151500	558690010	13230	13150	13240	13150	120
336	20241204	151400	557104660	13050	13050	13050	13050	10
337	20241204	151300	556974160	13160	13160	13160	13160	0
338	20241204	151200	556974160	13160	13160	13160	13160	0
339	20241204	151100	556974160	13160	13160	13160	13160	0
340	20241204	151000	556974160	13160	13160	13160	13160	0
341	20241204	150900	556974160	13160	13160	13160	13150	80
342	20241204	150800	555921560	13160	13160	13160	13150	40
343	20241204	150700	555395260	13170	13170	13170	13170	189
344	20241204	150600	552906130	13210	13240	13240	13210	151
345	20241204	150500	550909560	13240	13240	13240	13240	73
346	20241204	150400	549943040	13240	13240	13240	13240	0
347	20241204	150300	549943040	13240	13240	13240	13240	0
348	20241204	150200	549943040	13240	13240	13240	13240	20
349	20241204	150100	549678240	13240	13240	13240	13240	0
350	20241204	150000	549678240	13240	13230	13240	13230	80
351	20241204	145900	548619420	13230	13230	13230	13230	40
352	20241204	145800	548090220	13240	13230	13240	13230	30
353	20241204	145700	547693200	13230	13220	13230	13220	90
354	20241204	145600	546503200	13140	13140	13140	13140	1
355	20241204	145500	546490060	13230	13230	13230	13230	0
356	20241204	145400	546490060	13230	13230	13230	13230	30
357	20241204	145300	546093160	13230	13130	13230	13130	90
358	20241204	145200	544903700	13120	13110	13120	13110	88
359	20241204	145100	543749220	13110	13110	13110	13110	30
360	20241204	145000	543355920	13110	13120	13120	13110	40
361	20241204	144900	542831320	13120	13120	13120	13120	0
362	20241204	144800	542831320	13120	13110	13120	13110	80
363	20241204	144700	541781890	13110	13090	13110	13090	40
364	20241204	144600	541257630	13090	13090	13090	13090	0
365	20241204	144500	541257630	13090	13080	13090	13080	103
366	20241204	144400	539909660	13080	13080	13080	13080	20
367	20241204	144300	539648060	13090	13090	13090	13090	0
368	20241204	144200	539648060	13090	13080	13090	13080	175
369	20241204	144100	537358760	13080	13080	13080	13080	40
370	20241204	144000	536835560	13080	13080	13080	13080	0
371	20241204	143900	536835560	13080	13050	13080	13050	80
372	20241204	143800	535790380	13050	13050	13050	13050	40
373	20241204	143700	535268380	13050	13050	13050	13050	1
374	20241204	143600	535255330	12950	12950	12950	12950	0
375	20241204	143500	535255330	12950	12960	13070	12950	65
376	20241204	143400	534409860	13070	13020	13070	13020	91
377	20241204	143300	533224290	13020	13020	13020	13020	0
378	20241204	143200	533224290	13020	13020	13020	13020	0
379	20241204	143100	533224290	13020	13010	13020	13010	30
380	20241204	143000	532833790	13020	12930	13020	12910	182
381	20241204	142900	530477360	13000	13000	13000	13000	40
382	20241204	142800	529957360	12990	12990	12990	12990	0
383	20241204	142700	529957360	12990	12990	12990	12990	25
384	20241204	142600	529632610	12990	12990	12990	12990	0
385	20241204	142500	529632610	12990	12960	12990	12870	204
386	20241204	142400	526996650	12970	12960	12970	12960	20
387	20241204	142300	526737380	12870	12870	12870	12870	0
388	20241204	142200	526737380	12870	12870	12870	12870	0
389	20241204	142100	526737380	12870	12870	12870	12870	0
390	20241204	142000	526737380	12870	12870	12880	12860	131
391	20241204	141900	525051280	12990	12990	12990	12990	0
392	20241204	141800	525051280	12990	12990	12990	12990	0
393	20241204	141700	525051280	12990	12990	12990	12990	0
394	20241204	141600	525051280	12990	12990	12990	12990	0
395	20241204	141500	525051280	12990	12930	13000	12850	1110
396	20241204	141400	510744580	13070	13070	13070	13070	20
397	20241204	141300	510483180	13020	13020	13020	13020	0
398	20241204	141200	510483180	13020	13020	13020	13020	0
399	20241204	141100	510483180	13020	13010	13020	13010	60
400	20241204	141000	509702300	13010	12960	13030	12930	142
401	20241204	140900	507860580	12960	12960	12960	12960	0
402	20241204	140800	507860580	12960	12960	12960	12960	0
403	20241204	140700	507860580	12960	12960	12960	12960	0
404	20241204	140600	507860580	12960	12970	12970	12960	43
405	20241204	140500	507303200	12960	12980	12980	12960	156
406	20241204	140400	505279410	13030	13030	13030	13030	9
407	20241204	140300	505162140	13020	13020	13020	13020	0
408	20241204	140200	505162140	13020	13020	13020	13020	0
409	20241204	140100	505162140	13020	12980	13020	12970	35
410	20241204	140000	504707830	12980	13050	13050	12980	93
411	20241204	135900	503497010	13130	13130	13130	13130	0
412	20241204	135800	503497010	13130	13130	13130	13130	0
413	20241204	135700	503497010	13130	13130	13130	13130	0
414	20241204	135600	503497010	13130	13130	13130	13130	0
415	20241204	135500	503497010	13130	13060	13160	13050	183
416	20241204	135400	501103530	13140	13140	13140	13140	60
417	20241204	135300	500315130	13150	13150	13150	13150	0
418	20241204	135200	500315130	13150	13150	13150	13150	0
419	20241204	135100	500315130	13150	13120	13150	13120	60
420	20241204	135000	499527330	13120	13120	13120	13050	83
421	20241204	134900	498441390	13130	13130	13130	13130	0
422	20241204	134800	498441390	13130	13130	13130	13130	0
423	20241204	134700	498441390	13130	13130	13130	13130	0
424	20241204	134600	498441390	13130	13130	13130	13130	14
425	20241204	134500	498257570	13130	13060	13150	13010	193
426	20241204	134400	495734450	13140	13140	13150	13140	40
427	20241204	134300	495208690	13140	13140	13140	13140	0
428	20241204	134200	495208690	13140	13140	13140	13140	0
429	20241204	134100	495208690	13140	13030	13140	13010	218
430	20241204	134000	492361980	13120	13090	13130	13040	147
431	20241204	133900	490438990	13180	13180	13180	13180	0
432	20241204	133800	490438990	13180	13180	13180	13180	0
433	20241204	133700	490438990	13180	13180	13180	13180	0
434	20241204	133600	490438990	13180	13180	13180	13180	60
435	20241204	133500	489648190	13180	13170	13190	13160	60
436	20241204	133400	488857780	13200	13200	13200	13200	0
437	20241204	133300	488857780	13200	13200	13200	13200	0
438	20241204	133200	488857780	13200	13200	13200	13200	0
439	20241204	133100	488857780	13200	13160	13200	13160	60
440	20241204	133000	488067500	13160	13040	13160	13030	191
441	20241204	132900	485572600	13040	13040	13040	13040	0
442	20241204	132800	485572600	13040	13040	13040	13040	0
443	20241204	132700	485572600	13040	13040	13040	13040	0
444	20241204	132600	485572600	13040	13040	13040	13040	0
445	20241204	132500	485572600	13040	13080	13180	13040	204
446	20241204	132400	482901400	13180	13150	13180	13150	60
447	20241204	132300	482111230	13170	13170	13170	13170	0
448	20241204	132200	482111230	13170	13170	13170	13170	0
449	20241204	132100	482111230	13170	13170	13170	13170	30
450	20241204	132000	481716130	13180	13040	13180	13010	242
451	20241204	131900	478555310	13040	13040	13040	13040	0
452	20241204	131800	478555310	13040	13040	13040	13040	19
453	20241204	131700	478307550	13040	13040	13040	13040	0
454	20241204	131600	478307550	13040	13040	13040	13040	0
455	20241204	131500	478307550	13040	13110	13110	13040	47
456	20241204	131400	477692470	13180	13180	13180	13180	0
457	20241204	131300	477692470	13180	13180	13180	13180	0
458	20241204	131200	477692470	13180	13180	13180	13180	0
459	20241204	131100	477692470	13180	13140	13180	13140	60
460	20241204	131000	476902200	13140	13050	13140	13040	165
461	20241204	130900	474745200	13100	13100	13100	13100	0
462	20241204	130800	474745200	13100	13100	13100	13100	165
463	20241204	130700	472583700	13100	13080	13100	13080	456
464	20241204	130600	466617040	13080	13080	13080	13080	0
465	20241204	130500	466617040	13080	13020	13080	13000	262
466	20241204	130400	463200780	13080	13080	13080	13080	0
467	20241204	130300	463200780	13080	13080	13080	13080	0
468	20241204	130200	463200780	13080	13080	13080	13080	0
469	20241204	130100	463200780	13080	13080	13080	13080	0
470	20241204	130000	463200780	13080	13010	13080	13000	212
471	20241204	125900	460437900	13080	13070	13080	13070	40
472	20241204	125800	459914750	13000	13000	13000	13000	0
473	20241204	125700	459914750	13000	13000	13000	13000	0
474	20241204	125600	459914750	13000	13000	13000	13000	0
475	20241204	125500	459914750	13000	13000	13080	13000	169
476	20241204	125400	457715350	13080	13080	13080	13080	70
477	20241204	125300	456799750	13080	13080	13080	13080	20
478	20241204	125200	456538150	13070	13070	13070	13070	0
479	20241204	125100	456538150	13070	13080	13080	13070	35
480	20241204	125000	456080400	13080	13000	13080	13000	277
481	20241204	124900	452473930	13080	13080	13080	13080	20
482	20241204	124800	452212330	13080	13080	13080	13080	0
483	20241204	124700	452212330	13080	13080	13080	13080	0
484	20241204	124600	452212330	13080	13080	13080	13080	139
485	20241204	124500	450394210	13080	12990	13080	12960	157
486	20241204	124400	448351420	13080	13080	13080	13080	40
487	20241204	124300	447828220	13080	13080	13080	13080	0
488	20241204	124200	447828220	13080	13080	13080	13080	0
489	20241204	124100	447828220	13080	13080	13080	13080	80
490	20241204	124000	446781820	13070	13000	13080	12950	143
491	20241204	123900	444922890	13100	13100	13100	13100	0
492	20241204	123800	444922890	13100	13100	13100	13100	0
493	20241204	123700	444922890	13100	13100	13100	13100	0
494	20241204	123600	444922890	13100	13090	13100	13090	30
495	20241204	123500	444530140	13090	12990	13090	12990	225
496	20241204	123400	441598990	12990	12990	12990	12990	0
497	20241204	123300	441598990	12990	12990	12990	12990	100
498	20241204	123200	440299990	13080	13080	13080	13080	0
499	20241204	123100	440299990	13080	13070	13080	13070	30
500	20241204	123000	439907650	13000	13020	13020	12970	132
501	20241204	122900	438190830	13080	13080	13080	13080	0
502	20241204	122800	438190830	13080	13010	13080	13000	600
503	20241204	122700	430354000	13090	13090	13090	13090	1
504	20241204	122600	430340910	13100	13090	13100	13090	250
505	20241204	122500	427066730	13100	13030	13100	12990	289
506	20241204	122400	423296200	13100	13100	13100	13100	0
507	20241204	122300	423296200	13100	13100	13100	13100	0
508	20241204	122200	423296200	13100	13100	13100	13100	0
509	20241204	122100	423296200	13100	13090	13100	13090	30
510	20241204	122000	422903240	13090	13010	13090	13000	129
511	20241204	121900	421223600	13090	13080	13090	13080	40
512	20241204	121800	420700340	13050	13050	13050	13050	0
513	20241204	121700	420700340	13050	13070	13070	13050	200
514	20241204	121600	418089310	13080	13080	13080	13080	0
515	20241204	121500	418089310	13080	12990	13080	12980	340
516	20241204	121400	413656730	13050	13040	13050	13040	20
517	20241204	121300	413395750	13040	13040	13040	13040	0
518	20241204	121200	413395750	13040	13040	13040	13040	0
519	20241204	121100	413395750	13040	13040	13040	13040	0
520	20241204	121000	413395750	13040	13040	13040	12980	98
521	20241204	120900	412119490	13050	13050	13050	13050	20
522	20241204	120800	411858490	13050	13050	13050	13050	0
523	20241204	120700	411858490	13050	13050	13050	13050	2
524	20241204	120600	411832390	13060	13060	13060	13060	0
525	20241204	120500	411832390	13060	13000	13060	12960	337
526	20241204	120400	407447020	13030	13030	13030	13030	20
527	20241204	120300	407186420	13030	13030	13030	13030	0
528	20241204	120200	407186420	13030	13030	13030	13030	89
529	20241204	120100	406026750	13030	13030	13030	13030	50
530	20241204	120000	405375250	13020	12930	13020	12930	158
531	20241204	115900	403328710	12940	12940	12940	12940	0
532	20241204	115800	403328710	12940	12940	12940	12940	0
533	20241204	115700	403328710	12940	12940	12940	12940	0
534	20241204	115600	403328710	12940	12940	12940	12940	0
535	20241204	115500	403328710	12940	12960	13030	12930	160
536	20241204	115400	401254980	13030	13000	13030	13000	270
537	20241204	115300	397741580	13000	13000	13000	13000	0
538	20241204	115200	397741580	13000	13000	13000	13000	0
539	20241204	115100	397741580	13000	12970	13000	12970	209
540	20241204	115000	395026900	12860	12860	12970	12860	108
541	20241204	114900	393637250	12980	12980	12980	12980	0
542	20241204	114800	393637250	12980	12890	12980	12890	90
543	20241204	114700	392472970	12890	12890	12890	12890	0
544	20241204	114600	392472970	12890	12890	12890	12890	0
545	20241204	114500	392472970	12890	12820	12890	12820	170
546	20241204	114400	390288670	12890	12890	12890	12890	20
547	20241204	114300	390030870	12910	12910	12910	12910	0
548	20241204	114200	390030870	12910	12910	12910	12910	30
549	20241204	114100	389643570	12910	12840	12910	12840	40
550	20241204	114000	389128980	12840	12810	12840	12750	2115
551	20241204	113900	362095230	12900	12900	12900	12900	1
552	20241204	113800	362082330	12900	12900	12900	12900	1
553	20241204	113700	362069430	12900	12900	12900	12900	0
554	20241204	113600	362069430	12900	12900	12910	12900	40
555	20241204	113500	361553380	12900	12850	12910	12790	446
556	20241204	113400	355828690	12830	12830	12830	12830	0
557	20241204	113300	355828690	12830	12830	12830	12830	0
558	20241204	113200	355828690	12830	12950	13070	12830	124
559	20241204	113100	354219560	12800	12820	12950	12800	971
560	20241204	113000	341672000	12830	12770	12830	12700	487
561	20241204	112900	335441450	12800	12700	12800	12680	1590
562	20241204	112800	315250570	12770	12710	12770	12700	297
563	20241204	112700	311466200	12700	12700	12700	12700	0
564	20241204	112600	311466200	12700	12700	12700	12700	0
565	20241204	112500	311466200	12700	12710	12710	12700	126
566	20241204	112400	309864790	12690	12690	12690	12690	0
567	20241204	112300	309864790	12690	12690	12690	12690	0
568	20241204	112200	309864790	12690	12750	12750	12690	1200
569	20241204	112100	294615100	12820	12820	12820	12820	0
570	20241204	112000	294615100	12820	12740	12820	12740	172
571	20241204	111900	292418820	12800	12800	12800	12800	20
572	20241204	111800	292162820	12800	12800	12800	12800	0
573	20241204	111700	292162820	12800	12800	12800	12800	1
574	20241204	111600	292150020	12810	12810	12810	12810	70
575	20241204	111500	291253320	12810	12750	12810	12740	117
576	20241204	111400	289761150	12750	12750	12750	12750	0
577	20241204	111300	289761150	12750	12750	12750	12750	140
578	20241204	111200	287976150	12750	12750	12750	12750	0
579	20241204	111100	287976150	12750	12750	12750	12750	0
580	20241204	111000	287976150	12750	12800	12860	12750	494
581	20241204	110900	281672240	12880	12880	12880	12880	20
582	20241204	110800	281414640	12820	12800	12820	12760	748
583	20241204	110700	271852130	12800	12860	12950	12800	2576
584	20241204	110600	238733960	12860	12850	12860	12850	1000
585	20241204	110500	225875360	12850	12820	12850	12770	1164
586	20241204	110400	210984130	12850	12860	12860	12820	344
587	20241204	110300	206567830	12860	12860	12860	12860	215
588	20241204	110200	203802930	12870	12870	12870	12870	0
589	20241204	110100	203802930	12870	12870	12880	12870	40
590	20241204	110000	203288010	12870	12830	12870	12820	180
591	20241204	105900	200978680	12830	12840	12840	12830	30
592	20241204	105800	200593770	12830	12830	12830	12830	0
593	20241204	105700	200593770	12830	12930	12930	12830	15
594	20241204	105600	200401210	12820	12820	12820	12820	0
595	20241204	105500	200401210	12820	12830	12840	12820	123
596	20241204	105400	198823550	12930	12850	12930	12830	180
597	20241204	105300	196508130	12850	12850	12850	12850	1
598	20241204	105200	196495280	12850	12850	12850	12850	1
599	20241204	105100	196482430	12850	12870	12870	12850	63
600	20241204	105000	195672110	12950	12870	12950	12860	159
601	20241204	104900	193621120	12970	12970	12970	12970	0
602	20241204	104800	193621120	12970	12970	12970	12970	0
603	20241204	104700	193621120	12970	12970	12970	12970	0
604	20241204	104600	193621120	12970	12880	12970	12870	38
605	20241204	104500	193131910	12980	13010	13010	12850	539
606	20241204	104400	186137220	13060	13060	13060	13060	0
607	20241204	104300	186137220	13060	13060	13060	13060	0
608	20241204	104200	186137220	13060	13060	13060	13060	0
609	20241204	104100	186137220	13060	13060	13060	13060	0
610	20241204	104000	186137220	13060	13060	13060	13060	60
611	20241204	103900	185353620	13070	13070	13070	13070	33
612	20241204	103800	184922310	13050	12990	13050	12990	663
613	20241204	103700	176298180	12980	12970	12980	12970	82
614	20241204	103600	175234400	12970	12970	12970	12970	0
615	20241204	103500	175234400	12970	12840	12990	12830	279
616	20241204	103400	171634480	12940	12900	12940	12900	230
617	20241204	103300	168662080	12890	12890	12890	12890	0
618	20241204	103200	168662080	12890	12900	12900	12850	174
619	20241204	103100	166424480	12920	12920	12920	12920	0
620	20241204	103000	166424480	12920	12850	12920	12840	174
621	20241204	102900	164187360	12930	12930	12930	12930	0
622	20241204	102800	164187360	12930	12930	12930	12930	0
623	20241204	102700	164187360	12930	12930	12930	12930	0
624	20241204	102600	164187360	12930	12930	12930	12930	0
625	20241204	102500	164187360	12930	12840	12930	12840	152
626	20241204	102400	162232980	12840	12840	12840	12840	0
627	20241204	102300	162232980	12840	12840	12840	12840	0
628	20241204	102200	162232980	12840	12840	12840	12840	0
629	20241204	102100	162232980	12840	12850	12850	12840	67
630	20241204	102000	161372290	12850	12870	12870	12850	98
631	20241204	101900	160112720	12870	12870	12870	12870	0
632	20241204	101800	160112720	12870	12850	12870	12850	112
633	20241204	101700	158671520	12850	12850	12850	12850	2
634	20241204	101600	158645820	12820	12820	12820	12820	4
635	20241204	101500	158594540	12840	12850	12850	12820	280
636	20241204	101400	155001990	12880	12880	12880	12880	1
637	20241204	101300	154989110	12860	12860	12860	12860	4
638	20241204	101200	154937670	12890	12880	12890	12870	8
639	20241204	101100	154834650	12880	12880	12880	12880	1
640	20241204	101000	154821770	12910	12920	12920	12870	119
641	20241204	100900	153286940	12910	12890	12910	12890	157
642	20241204	100800	151260560	12890	12890	12890	12890	33
643	20241204	100700	150835190	12850	12850	12850	12850	0
644	20241204	100600	150835190	12850	12860	12860	12850	382
645	20241204	100500	145925050	12850	12900	12900	12850	518
646	20241204	100400	139253120	12890	12890	12890	12890	0
647	20241204	100300	139253120	12890	12890	12890	12890	0
648	20241204	100200	139253120	12890	12920	12920	12890	290
649	20241204	100100	135512720	12970	12960	12970	12960	59
650	20241204	100000	134747840	12950	12900	12950	12890	137
651	20241204	095900	132979890	12900	12910	12910	12900	152
652	20241204	095800	131018160	12970	12970	12970	12970	10
653	20241204	095700	130888460	12900	12910	12910	12900	500
654	20241204	095600	124437590	12910	12910	12910	12910	0
655	20241204	095500	124437590	12910	12950	12950	12910	119
656	20241204	095400	122898890	13010	13010	13010	13010	0
657	20241204	095300	122898890	13010	13010	13010	13010	0
658	20241204	095200	122898890	13010	13010	13010	13010	0
659	20241204	095100	122898890	13010	13010	13010	13010	63
660	20241204	095000	122079260	13010	12940	13010	12910	233
661	20241204	094900	119063700	12920	12940	12940	12920	300
662	20241204	094800	115187160	12920	12920	12920	12920	0
663	20241204	094700	115187160	12920	12980	12980	12920	602
664	20241204	094600	107382660	12980	12980	12980	12980	5
665	20241204	094500	107317760	13030	12980	13030	12980	888
666	20241204	094400	95785680	12980	12990	12990	12980	100
667	20241204	094300	94487010	12980	12980	12980	12980	0
668	20241204	094200	94487010	12980	12980	12980	12980	0
669	20241204	094100	94487010	12980	12980	12980	12980	0
670	20241204	094000	94487010	12980	13050	13050	12960	536
671	20241204	093900	87513270	13050	13060	13060	13050	57
672	20241204	093800	86769070	13060	13060	13060	13060	65
673	20241204	093700	85920170	13070	13070	13070	13070	2038
674	20241204	093600	59283510	13080	13070	13080	13070	499
675	20241204	093500	52761060	13070	13070	13080	13070	690
676	20241204	093400	43741380	13140	13140	13140	13140	0
677	20241204	093300	43741380	13140	13140	13140	13140	0
678	20241204	093200	43741380	13140	13140	13140	13140	25
679	20241204	093100	43412880	13140	13140	13140	13140	8
680	20241204	093000	43307760	13140	13210	13210	13100	1224
681	20241204	092900	27195690	13210	13210	13210	13210	0
682	20241204	092800	27195690	13210	13210	13210	13210	17
683	20241204	092700	26971120	13340	13340	13340	13340	0
684	20241204	092600	26971120	13340	13340	13340	13340	0
685	20241204	092500	26971120	13340	13240	13340	13220	91
686	20241204	092400	25766740	13260	13260	13260	13260	0
687	20241204	092300	25766740	13260	13260	13260	13260	0
688	20241204	092200	25766740	13260	13260	13260	13260	0
689	20241204	092100	25766740	13260	13200	13260	13200	364
690	20241204	092000	20949030	13200	13200	13200	13200	300
691	20241204	091900	16989030	13220	13220	13220	13220	0
692	20241204	091800	16989030	13220	13220	13220	13220	0
693	20241204	091700	16989030	13220	13250	13250	13220	133
694	20241204	091600	15230710	13260	13260	13260	13260	0
695	20241204	091500	15230710	13260	13260	13260	13260	0
696	20241204	091400	15230710	13260	13270	13270	13260	79
697	20241204	091300	14182430	13350	13280	13350	13270	199
698	20241204	091200	11533220	13360	13360	13360	13360	2
699	20241204	091100	11506500	13340	13340	13340	13340	31
700	20241204	091000	11092960	13350	13350	13350	13350	0
701	20241204	090900	11092960	13350	13350	13350	13350	108
702	20241204	090800	9651160	13330	13310	13330	13310	312
703	20241204	090700	5492810	13310	13310	13310	13310	0
704	20241204	090600	5492810	13310	13310	13310	13310	0
705	20241204	090500	5492810	13310	13310	13310	13310	0
706	20241204	090400	5492810	13310	13310	13310	13310	5
707	20241204	090300	5426260	13120	13320	13320	13120	72
708	20241204	090200	4479620	13320	13320	13320	13320	0
709	20241204	090100	4479620	13320	13320	13320	13320	0
710	20241204	090000	4479620	13320	13170	13320	13120	341