KissMeData/049950/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193400	452075350	15600	15600	15600	15600	686
3	20241202	193300	452075350	15600	15600	15600	15600	0
4	20241202	193200	452075350	15600	15600	15600	15600	0
5	20241202	193100	452075350	15600	15600	15600	15600	0
6	20241202	193000	452075350	15600	15600	15600	15600	0
7	20241202	192900	452075350	15600	15600	15600	15600	0
8	20241202	192800	452075350	15600	15600	15600	15600	0
9	20241202	192700	452075350	15600	15600	15600	15600	0
10	20241202	192600	452075350	15600	15600	15600	15600	0
11	20241202	192500	452075350	15600	15600	15600	15600	0
12	20241202	192400	452075350	15600	15600	15600	15600	0
13	20241202	192300	452075350	15600	15600	15600	15600	0
14	20241202	192200	452075350	15600	15600	15600	15600	0
15	20241202	192100	452075350	15600	15600	15600	15600	0
16	20241202	192000	452075350	15600	15600	15600	15600	0
17	20241202	191900	452075350	15600	15600	15600	15600	0
18	20241202	191800	452075350	15600	15600	15600	15600	0
19	20241202	191700	452075350	15600	15600	15600	15600	0
20	20241202	191600	452075350	15600	15600	15600	15600	0
21	20241202	191500	452075350	15600	15600	15600	15600	0
22	20241202	191400	452075350	15600	15600	15600	15600	0
23	20241202	191300	452075350	15600	15600	15600	15600	0
24	20241202	191200	452075350	15600	15600	15600	15600	0
25	20241202	191100	452075350	15600	15600	15600	15600	0
26	20241202	191000	452075350	15600	15600	15600	15600	0
27	20241202	190900	452075350	15600	15600	15600	15600	0
28	20241202	190800	452075350	15600	15600	15600	15600	0
29	20241202	190700	452075350	15600	15600	15600	15600	0
30	20241202	190600	452075350	15600	15600	15600	15600	0
31	20241202	190500	452075350	15600	15600	15600	15600	0
32	20241202	190400	452075350	15600	15600	15600	15600	686
33	20241202	190300	452075350	15600	15600	15600	15600	0
34	20241202	190200	452075350	15600	15600	15600	15600	0
35	20241202	190100	452075350	15600	15600	15600	15600	0
36	20241202	190000	452075350	15600	15600	15600	15600	0
37	20241202	185900	452075350	15600	15600	15600	15600	0
38	20241202	185800	452075350	15600	15600	15600	15600	0
39	20241202	185700	452075350	15600	15600	15600	15600	0
40	20241202	185600	452075350	15600	15600	15600	15600	0
41	20241202	185500	452075350	15600	15600	15600	15600	0
42	20241202	185400	452075350	15600	15600	15600	15600	0
43	20241202	185300	452075350	15600	15600	15600	15600	0
44	20241202	185200	452075350	15600	15600	15600	15600	0
45	20241202	185100	452075350	15600	15600	15600	15600	0
46	20241202	185000	452075350	15600	15600	15600	15600	0
47	20241202	184900	452075350	15600	15600	15600	15600	0
48	20241202	184800	452075350	15600	15600	15600	15600	0
49	20241202	184700	452075350	15600	15600	15600	15600	0
50	20241202	184600	452075350	15600	15600	15600	15600	0
51	20241202	184500	452075350	15600	15600	15600	15600	0
52	20241202	184400	452075350	15600	15600	15600	15600	0
53	20241202	184300	452075350	15600	15600	15600	15600	0
54	20241202	184200	452075350	15600	15600	15600	15600	0
55	20241202	184100	452075350	15600	15600	15600	15600	0
56	20241202	184000	452075350	15600	15600	15600	15600	0
57	20241202	183900	452075350	15600	15600	15600	15600	0
58	20241202	183800	452075350	15600	15600	15600	15600	0
59	20241202	183700	452075350	15600	15600	15600	15600	0
60	20241202	183600	452075350	15600	15600	15600	15600	0
61	20241202	183500	452075350	15600	15600	15600	15600	0
62	20241202	183400	452075350	15600	15600	15600	15600	686
63	20241202	183300	452075350	15600	15600	15600	15600	0
64	20241202	183200	452075350	15600	15600	15600	15600	0
65	20241202	183100	452075350	15600	15600	15600	15600	0
66	20241202	183000	452075350	15600	15600	15600	15600	0
67	20241202	182900	452075350	15600	15600	15600	15600	0
68	20241202	182800	452075350	15600	15600	15600	15600	0
69	20241202	182700	452075350	15600	15600	15600	15600	0
70	20241202	182600	452075350	15600	15600	15600	15600	0
71	20241202	182500	452075350	15600	15600	15600	15600	0
72	20241202	182400	452075350	15600	15600	15600	15600	0
73	20241202	182300	452075350	15600	15600	15600	15600	0
74	20241202	182200	452075350	15600	15600	15600	15600	0
75	20241202	182100	452075350	15600	15600	15600	15600	0
76	20241202	182000	452075350	15600	15600	15600	15600	0
77	20241202	181900	452075350	15600	15600	15600	15600	0
78	20241202	181800	452075350	15600	15600	15600	15600	0
79	20241202	181700	452075350	15600	15600	15600	15600	0
80	20241202	181600	452075350	15600	15600	15600	15600	0
81	20241202	181500	452075350	15600	15600	15600	15600	0
82	20241202	181400	452075350	15600	15600	15600	15600	0
83	20241202	181300	452075350	15600	15600	15600	15600	0
84	20241202	181200	452075350	15600	15600	15600	15600	0
85	20241202	181100	452075350	15600	15600	15600	15600	0
86	20241202	181000	452075350	15600	15600	15600	15600	0
87	20241202	180900	452075350	15600	15600	15600	15600	0
88	20241202	180800	452075350	15600	15600	15600	15600	0
89	20241202	180700	452075350	15600	15600	15600	15600	0
90	20241202	180600	452075350	15600	15600	15600	15600	0
91	20241202	180500	452075350	15600	15600	15600	15600	0
92	20241202	180400	452075350	15600	15600	15600	15600	686
93	20241202	180300	452075350	15600	15600	15600	15600	0
94	20241202	180200	452075350	15600	15600	15600	15600	0
95	20241202	180100	452075350	15600	15600	15600	15600	0
96	20241202	180000	452075350	15600	15600	15600	15600	0
97	20241202	175900	452075350	15600	15600	15600	15600	0
98	20241202	175800	452075350	15600	15600	15600	15600	0
99	20241202	175700	452075350	15600	15600	15600	15600	0
100	20241202	175600	452075350	15600	15600	15600	15600	0
101	20241202	175500	452075350	15600	15600	15600	15600	0
102	20241202	175400	452075350	15600	15600	15600	15600	0
103	20241202	175300	452075350	15600	15600	15600	15600	0
104	20241202	175200	452075350	15600	15600	15600	15600	0
105	20241202	175100	452075350	15600	15600	15600	15600	0
106	20241202	175000	452075350	15600	15600	15600	15600	0
107	20241202	174900	452075350	15600	15600	15600	15600	0
108	20241202	174800	452075350	15600	15600	15600	15600	0
109	20241202	174700	452075350	15600	15600	15600	15600	0
110	20241202	174600	452075350	15600	15600	15600	15600	0
111	20241202	174500	452075350	15600	15600	15600	15600	0
112	20241202	174400	452075350	15600	15600	15600	15600	0
113	20241202	174300	452075350	15600	15600	15600	15600	0
114	20241202	174200	452075350	15600	15600	15600	15600	0
115	20241202	174100	452075350	15600	15600	15600	15600	0
116	20241202	174000	452075350	15600	15600	15600	15600	0
117	20241202	173900	452075350	15600	15600	15600	15600	0
118	20241202	173800	452075350	15600	15600	15600	15600	0
119	20241202	173700	452075350	15600	15600	15600	15600	0
120	20241202	173600	452075350	15600	15600	15600	15600	0
121	20241202	173500	452075350	15600	15600	15600	15600	0
122	20241202	173400	452075350	15600	15600	15600	15600	686
123	20241202	173300	452075350	15600	15600	15600	15600	0
124	20241202	173200	452075350	15600	15600	15600	15600	0
125	20241202	173100	452075350	15600	15600	15600	15600	0
126	20241202	173000	452075350	15600	15600	15600	15600	0
127	20241202	172900	452075350	15600	15600	15600	15600	0
128	20241202	172800	452075350	15600	15600	15600	15600	0
129	20241202	172700	452075350	15600	15600	15600	15600	0
130	20241202	172600	452075350	15600	15600	15600	15600	0
131	20241202	172500	452075350	15600	15600	15600	15600	0
132	20241202	172400	452075350	15600	15600	15600	15600	0
133	20241202	172300	452075350	15600	15600	15600	15600	0
134	20241202	172200	452075350	15600	15600	15600	15600	0
135	20241202	172100	452075350	15600	15600	15600	15600	0
136	20241202	172000	452075350	15600	15600	15600	15600	0
137	20241202	171900	452075350	15600	15600	15600	15600	0
138	20241202	171800	452075350	15600	15600	15600	15600	0
139	20241202	171700	452075350	15600	15600	15600	15600	0
140	20241202	171600	452075350	15600	15600	15600	15600	0
141	20241202	171500	452075350	15600	15600	15600	15600	0
142	20241202	171400	452075350	15600	15600	15600	15600	0
143	20241202	171300	452075350	15600	15600	15600	15600	0
144	20241202	171200	452075350	15600	15600	15600	15600	0
145	20241202	171100	452075350	15600	15600	15600	15600	0
146	20241202	171000	452075350	15600	15600	15600	15600	0
147	20241202	170900	452075350	15600	15600	15600	15600	0
148	20241202	170800	452075350	15600	15600	15600	15600	0
149	20241202	170700	452075350	15600	15600	15600	15600	0
150	20241202	170600	452075350	15600	15600	15600	15600	0
151	20241202	170500	452075350	15600	15600	15600	15600	0
152	20241202	170400	452075350	15600	15600	15600	15600	686
153	20241202	170300	452075350	15600	15600	15600	15600	0
154	20241202	170200	452075350	15600	15600	15600	15600	0
155	20241202	170100	452075350	15600	15600	15600	15600	0
156	20241202	170000	452075350	15600	15600	15600	15600	0
157	20241202	165900	452075350	15600	15600	15600	15600	0
158	20241202	165800	452075350	15600	15600	15600	15600	0
159	20241202	165700	452075350	15600	15600	15600	15600	0
160	20241202	165600	452075350	15600	15600	15600	15600	0
161	20241202	165500	452075350	15600	15600	15600	15600	0
162	20241202	165400	452075350	15600	15600	15600	15600	0
163	20241202	165300	452075350	15600	15600	15600	15600	0
164	20241202	165200	452075350	15600	15600	15600	15600	0
165	20241202	165100	452075350	15600	15600	15600	15600	0
166	20241202	165000	452075350	15600	15600	15600	15600	0
167	20241202	164900	452075350	15600	15600	15600	15600	0
168	20241202	164800	452075350	15600	15600	15600	15600	0
169	20241202	164700	452075350	15600	15600	15600	15600	0
170	20241202	164600	452075350	15600	15600	15600	15600	0
171	20241202	164500	452075350	15600	15600	15600	15600	0
172	20241202	164400	452075350	15600	15600	15600	15600	0
173	20241202	164300	452075350	15600	15600	15600	15600	0
174	20241202	164200	452075350	15600	15600	15600	15600	0
175	20241202	164100	452075350	15600	15600	15600	15600	0
176	20241202	164000	452075350	15600	15600	15600	15600	0
177	20241202	163900	452075350	15600	15600	15600	15600	0
178	20241202	163800	452075350	15600	15600	15600	15600	0
179	20241202	163700	452075350	15600	15600	15600	15600	0
180	20241202	163600	452075350	15600	15600	15600	15600	0
181	20241202	163500	452075350	15600	15600	15600	15600	0
182	20241202	163400	452075350	15600	15600	15600	15600	686
183	20241202	163300	452075350	15600	15600	15600	15600	0
184	20241202	163200	452075350	15600	15600	15600	15600	0
185	20241202	163100	452075350	15600	15600	15600	15600	0
186	20241202	163000	452075350	15600	15600	15600	15600	0
187	20241202	162900	452075350	15600	15600	15600	15600	0
188	20241202	162800	452075350	15600	15600	15600	15600	0
189	20241202	162700	452075350	15600	15600	15600	15600	0
190	20241202	162600	452075350	15600	15600	15600	15600	0
191	20241202	162500	452075350	15600	15600	15600	15600	0
192	20241202	162400	452075350	15600	15600	15600	15600	0
193	20241202	162300	452075350	15600	15600	15600	15600	0
194	20241202	162200	452075350	15600	15600	15600	15600	0
195	20241202	162100	452075350	15600	15600	15600	15600	0
196	20241202	162000	452075350	15600	15600	15600	15600	0
197	20241202	161900	452075350	15600	15600	15600	15600	0
198	20241202	161800	452075350	15600	15600	15600	15600	0
199	20241202	161700	452075350	15600	15600	15600	15600	0
200	20241202	161600	452075350	15600	15600	15600	15600	0
201	20241202	161500	452075350	15600	15600	15600	15600	0
202	20241202	161400	452075350	15600	15600	15600	15600	0
203	20241202	161300	452075350	15600	15600	15600	15600	0
204	20241202	161200	452075350	15600	15600	15600	15600	0
205	20241202	161100	452075350	15600	15600	15600	15600	0
206	20241202	161000	452075350	15600	15600	15600	15600	0
207	20241202	160900	452075350	15600	15600	15600	15600	0
208	20241202	160800	452075350	15600	15600	15600	15600	0
209	20241202	160700	452075350	15600	15600	15600	15600	0
210	20241202	160600	452075350	15600	15600	15600	15600	0
211	20241202	160500	452075350	15600	15600	15600	15600	0
212	20241202	160400	452075350	15600	15600	15600	15600	686
213	20241202	160300	452075350	15600	15600	15600	15600	0
214	20241202	160200	452075350	15600	15600	15600	15600	0
215	20241202	160100	452075350	15600	15600	15600	15600	0
216	20241202	160000	452075350	15600	15600	15600	15600	0
217	20241202	155900	452075350	15600	15600	15600	15600	0
218	20241202	155800	452075350	15600	15600	15600	15600	0
219	20241202	155700	452075350	15600	15600	15600	15600	0
220	20241202	155600	452075350	15600	15600	15600	15600	0
221	20241202	155500	452075350	15600	15600	15600	15600	0
222	20241202	155400	452075350	15600	15600	15600	15600	0
223	20241202	155300	452075350	15600	15600	15600	15600	0
224	20241202	155200	452075350	15600	15600	15600	15600	0
225	20241202	155100	452075350	15600	15600	15600	15600	0
226	20241202	155000	452075350	15600	15600	15600	15600	0
227	20241202	154900	452075350	15600	15600	15600	15600	0
228	20241202	154800	452075350	15600	15600	15600	15600	0
229	20241202	154700	452075350	15600	15600	15600	15600	0
230	20241202	154600	452075350	15600	15600	15600	15600	0
231	20241202	154500	452075350	15600	15600	15600	15600	0
232	20241202	154400	452075350	15600	15600	15600	15600	0
233	20241202	154300	452075350	15600	15600	15600	15600	0
234	20241202	154200	452075350	15600	15600	15600	15600	0
235	20241202	154100	452075350	15600	15600	15600	15600	0
236	20241202	154000	452075350	15600	15600	15600	15600	0
237	20241202	153900	452075350	15600	15600	15600	15600	0
238	20241202	153800	452075350	15600	15600	15600	15600	0
239	20241202	153700	452075350	15600	15600	15600	15600	0
240	20241202	153600	452075350	15600	15600	15600	15600	0
241	20241202	153500	452075350	15600	15600	15600	15600	0
242	20241202	153400	452075350	15600	15600	15600	15600	686
243	20241202	153300	452075350	15600	15600	15600	15600	0
244	20241202	153200	452075350	15600	15600	15600	15600	0
245	20241202	153100	452075350	15600	15600	15600	15600	0
246	20241202	153000	452075350	15600	15600	15600	15600	686
247	20241202	152900	441373750	15590	15590	15590	15590	0
248	20241202	152800	441373750	15590	15590	15590	15590	0
249	20241202	152700	441373750	15590	15590	15590	15590	0
250	20241202	152600	441373750	15590	15590	15590	15590	0
251	20241202	152500	441373750	15590	15590	15590	15590	0
252	20241202	152400	441373750	15590	15590	15590	15590	0
253	20241202	152300	441373750	15590	15590	15590	15590	0
254	20241202	152200	441373750	15590	15590	15590	15590	0
255	20241202	152100	441373750	15590	15590	15590	15590	0
256	20241202	152000	441373750	15590	15590	15590	15590	0
257	20241202	151900	441373750	15590	15640	15640	15590	581
258	20241202	151800	432304710	15650	15700	15700	15640	279
259	20241202	151700	427936060	15680	15690	15700	15680	276
260	20241202	151600	423603760	15690	15700	15700	15690	18
261	20241202	151500	423321220	15700	15700	15700	15700	49
262	20241202	151400	422551920	15700	15700	15700	15700	5
263	20241202	151300	422473420	15700	15700	15700	15670	441
264	20241202	151200	415557590	15730	15750	15750	15730	136
265	20241202	151100	413417060	15750	15700	15760	15700	28
266	20241202	151000	412976900	15700	15780	15780	15700	607
267	20241202	150900	403422350	15780	15780	15830	15780	102
268	20241202	150800	401812640	15780	15780	15780	15780	170
269	20241202	150700	399130040	15780	15780	15780	15780	220
270	20241202	150600	395658440	15780	15780	15780	15780	4
271	20241202	150500	395595320	15800	15800	15800	15800	0
272	20241202	150400	395595320	15800	15820	15820	15750	387
273	20241202	150300	389481300	15830	15830	15830	15830	159
274	20241202	150200	386964330	15810	15870	15870	15810	103
275	20241202	150100	385334070	15840	15870	15870	15840	11
276	20241202	150000	385159530	15870	15870	15870	15870	0
277	20241202	145900	385159530	15870	15870	15870	15870	1
278	20241202	145800	385143660	15830	15880	15880	15830	840
279	20241202	145700	371831520	15870	15880	15880	15870	6
280	20241202	145600	371736290	15900	15900	15900	15900	5
281	20241202	145500	371656790	15900	15900	15900	15900	27
282	20241202	145400	371227490	15940	15940	15940	15940	15
283	20241202	145300	370988390	15940	15940	15940	15940	0
284	20241202	145200	370988390	15940	15940	15940	15940	0
285	20241202	145100	370988390	15940	15940	15940	15940	0
286	20241202	145000	370988390	15940	15940	15940	15940	0
287	20241202	144900	370988390	15940	15940	15940	15940	18
288	20241202	144800	370701470	15940	15950	15950	15940	31
289	20241202	144700	370207320	15980	15980	15980	15980	0
290	20241202	144600	370207320	15980	15980	15980	15980	0
291	20241202	144500	370207320	15980	15980	15980	15980	0
292	20241202	144400	370207320	15980	15980	15980	15980	13
293	20241202	144300	369999580	15980	15980	15980	15980	1
294	20241202	144200	369983600	15940	15940	15940	15940	0
295	20241202	144100	369983600	15940	15940	15940	15940	0
296	20241202	144000	369983600	15940	15940	15940	15940	90
297	20241202	143900	368549000	15940	15940	15940	15940	0
298	20241202	143800	368549000	15940	15940	15940	15940	2
299	20241202	143700	368517120	15940	15940	15940	15940	453
300	20241202	143600	361296300	15940	15910	15940	15910	985
301	20241202	143500	345598010	15910	15910	15910	15910	0
302	20241202	143400	345598010	15910	15910	15910	15910	1
303	20241202	143300	345582100	15900	15900	15900	15900	0
304	20241202	143200	345582100	15900	15880	15900	15860	715
305	20241202	143100	334230660	15880	15900	15900	15880	102
306	20241202	143000	332610150	15900	15900	15900	15900	0
307	20241202	142900	332610150	15900	15900	15900	15900	2
308	20241202	142800	332578350	15900	15900	15900	15900	113
309	20241202	142700	330781650	15900	15900	15900	15900	0
310	20241202	142600	330781650	15900	15900	15900	15900	0
311	20241202	142500	330781650	15900	15900	15900	15900	0
312	20241202	142400	330781650	15900	15900	15900	15900	471
313	20241202	142300	323292750	15910	15910	15910	15910	38
314	20241202	142200	322688170	15910	15910	15910	15910	0
315	20241202	142100	322688170	15910	15910	15910	15910	0
316	20241202	142000	322688170	15910	15910	15910	15910	0
317	20241202	141900	322688170	15910	15910	15910	15910	0
318	20241202	141800	322688170	15910	15910	15910	15910	0
319	20241202	141700	322688170	15910	15910	15910	15910	4
320	20241202	141600	322624530	15910	15910	15910	15910	140
321	20241202	141500	320397130	15940	15940	15940	15940	1
322	20241202	141400	320381190	15920	15920	15920	15920	1
323	20241202	141300	320365270	15920	15920	15920	15920	0
324	20241202	141200	320365270	15920	15920	15920	15920	0
325	20241202	141100	320365270	15920	15940	15940	15920	106
326	20241202	141000	318677730	15940	15940	15940	15940	1
327	20241202	140900	318661790	15940	15940	15940	15940	0
328	20241202	140800	318661790	15940	15930	15940	15930	73
329	20241202	140700	317498790	15940	15940	15940	15940	302
330	20241202	140600	312684910	15960	15960	15960	15960	3
331	20241202	140500	312637030	15990	15990	15990	15990	0
332	20241202	140400	312637030	15990	15990	15990	15990	10
333	20241202	140300	312477130	15990	15990	15990	15990	1
334	20241202	140200	312461140	15960	15960	15960	15960	0
335	20241202	140100	312461140	15960	15960	15960	15960	0
336	20241202	140000	312461140	15960	15960	15960	15960	0
337	20241202	135900	312461140	15960	15960	15960	15960	0
338	20241202	135800	312461140	15960	15960	15960	15960	1
339	20241202	135700	312445180	15960	16060	16060	15960	164
340	20241202	135600	309822360	16060	16060	16060	16060	0
341	20241202	135500	309822360	16060	16060	16060	16060	0
342	20241202	135400	309822360	16060	16060	16060	16060	7
343	20241202	135300	309709940	16060	16060	16060	16060	0
344	20241202	135200	309709940	16060	16060	16060	16060	24
345	20241202	135100	309324500	16000	16060	16060	16000	11
346	20241202	135000	309147900	16060	16060	16060	16060	0
347	20241202	134900	309147900	16060	16060	16060	16060	6
348	20241202	134800	309051540	16060	16060	16060	16060	6
349	20241202	134700	308955180	16060	16060	16060	16060	0
350	20241202	134600	308955180	16060	16060	16060	16060	1
351	20241202	134500	308939120	16040	16040	16040	16040	0
352	20241202	134400	308939120	16040	16040	16040	16040	6
353	20241202	134300	308842880	16040	16040	16040	16040	94
354	20241202	134200	307335120	16060	16060	16060	16060	0
355	20241202	134100	307335120	16060	16060	16060	16060	0
356	20241202	134000	307335120	16060	16060	16060	16060	0
357	20241202	133900	307335120	16060	16060	16060	16060	0
358	20241202	133800	307335120	16060	16060	16060	16060	0
359	20241202	133700	307335120	16060	16060	16060	16060	2
360	20241202	133600	307303000	16050	16050	16050	16050	1
361	20241202	133500	307286950	16040	16040	16040	16040	0
362	20241202	133400	307286950	16040	16040	16040	16040	0
363	20241202	133300	307286950	16040	16040	16040	16040	9
364	20241202	133200	307142590	16040	16020	16040	16020	32
365	20241202	133100	306629890	16000	16000	16000	16000	0
366	20241202	133000	306629890	16000	16000	16000	16000	0
367	20241202	132900	306629890	16000	16000	16000	16000	68
368	20241202	132800	305541890	15960	15960	15960	15960	0
369	20241202	132700	305541890	15960	15960	15960	15960	0
370	20241202	132600	305541890	15960	15960	15960	15960	30
371	20241202	132500	305063090	16000	16000	16000	16000	0
372	20241202	132400	305063090	16000	15970	16000	15970	53
373	20241202	132300	304216650	15970	15970	15970	15970	0
374	20241202	132200	304216650	15970	15970	15970	15970	0
375	20241202	132100	304216650	15970	15970	15970	15970	0
376	20241202	132000	304216650	15970	15970	15970	15970	0
377	20241202	131900	304216650	15970	15970	15970	15970	0
378	20241202	131800	304216650	15970	15970	15970	15970	0
379	20241202	131700	304216650	15970	15970	15970	15970	0
380	20241202	131600	304216650	15970	15970	15970	15970	0
381	20241202	131500	304216650	15970	15970	15970	15970	0
382	20241202	131400	304216650	15970	15970	15970	15970	0
383	20241202	131300	304216650	15970	15970	15970	15970	0
384	20241202	131200	304216650	15970	15970	15970	15970	0
385	20241202	131100	304216650	15970	15970	15970	15970	0
386	20241202	131000	304216650	15970	15970	15970	15970	0
387	20241202	130900	304216650	15970	15970	15970	15970	0
388	20241202	130800	304216650	15970	15970	15970	15970	0
389	20241202	130700	304216650	15970	15970	15970	15970	0
390	20241202	130600	304216650	15970	15970	15970	15970	0
391	20241202	130500	304216650	15970	15970	15970	15970	0
392	20241202	130400	304216650	15970	15970	15970	15970	0
393	20241202	130300	304216650	15970	15970	15970	15970	0
394	20241202	130200	304216650	15970	15970	15970	15970	20
395	20241202	130100	303897250	16000	16000	16000	16000	1
396	20241202	130000	303881250	16000	16000	16000	16000	0
397	20241202	125900	303881250	16000	16000	16000	16000	0
398	20241202	125800	303881250	16000	16000	16000	16000	0
399	20241202	125700	303881250	16000	16000	16000	16000	0
400	20241202	125600	303881250	16000	16000	16000	16000	0
401	20241202	125500	303881250	16000	16000	16000	16000	0
402	20241202	125400	303881250	16000	16000	16000	16000	0
403	20241202	125300	303881250	16000	16000	16000	16000	0
404	20241202	125200	303881250	16000	16000	16000	16000	0
405	20241202	125100	303881250	16000	16000	16000	16000	0
406	20241202	125000	303881250	16000	16000	16000	16000	1
407	20241202	124900	303865250	15990	15990	15990	15990	0
408	20241202	124800	303865250	15990	15990	15990	15990	0
409	20241202	124700	303865250	15990	15990	15990	15990	0
410	20241202	124600	303865250	15990	15990	15990	15990	23
411	20241202	124500	303497480	15990	15990	15990	15990	67
412	20241202	124400	302426150	15990	15990	15990	15990	0
413	20241202	124300	302426150	15990	15990	15990	15990	0
414	20241202	124200	302426150	15990	15990	15990	15990	50
415	20241202	124100	301626650	15940	15940	15940	15940	0
416	20241202	124000	301626650	15940	15940	15940	15940	2
417	20241202	123900	301594770	15940	15940	15940	15940	2
418	20241202	123800	301562890	15990	15990	15990	15990	0
419	20241202	123700	301562890	15990	15990	15990	15990	10
420	20241202	123600	301402990	15990	15990	15990	15990	0
421	20241202	123500	301402990	15990	15990	15990	15990	0
422	20241202	123400	301402990	15990	15990	15990	15990	0
423	20241202	123300	301402990	15990	15990	15990	15990	0
424	20241202	123200	301402990	15990	15990	15990	15990	1
425	20241202	123100	301387000	15910	15910	15910	15910	0
426	20241202	123000	301387000	15910	15910	15910	15910	2
427	20241202	122900	301355180	15900	15900	15900	15900	0
428	20241202	122800	301355180	15900	15900	15900	15900	0
429	20241202	122700	301355180	15900	15900	15900	15900	0
430	20241202	122600	301355180	15900	15910	15910	15900	40
431	20241202	122500	300718880	15900	15920	15920	15900	198
432	20241202	122400	297569630	15990	15990	15990	15990	0
433	20241202	122300	297569630	15990	15990	15990	15990	10
434	20241202	122200	297409730	15990	15990	15990	15990	43
435	20241202	122100	296722160	15990	15990	15990	15990	242
436	20241202	122000	292852580	15990	15950	15990	15950	1184
437	20241202	121900	273921220	16000	16000	16000	16000	0
438	20241202	121800	273921220	16000	16000	16000	16000	0
439	20241202	121700	273921220	16000	15950	16000	15950	194
440	20241202	121600	270821540	15920	15920	15920	15920	0
441	20241202	121500	270821540	15920	15920	15920	15920	0
442	20241202	121400	270821540	15920	15920	15920	15920	0
443	20241202	121300	270821540	15920	15920	15920	15920	0
444	20241202	121200	270821540	15920	15920	15920	15920	0
445	20241202	121100	270821540	15920	15920	15920	15920	0
446	20241202	121000	270821540	15920	15920	15920	15920	0
447	20241202	120900	270821540	15920	15920	15920	15920	333
448	20241202	120800	265520180	15920	15920	15920	15920	0
449	20241202	120700	265520180	15920	15920	15920	15920	0
450	20241202	120600	265520180	15920	15920	15920	15920	0
451	20241202	120500	265520180	15920	15930	15930	15920	122
452	20241202	120400	263577930	15920	15920	15920	15920	0
453	20241202	120300	263577930	15920	15920	15920	15920	0
454	20241202	120200	263577930	15920	15920	15920	15920	50
455	20241202	120100	262781930	15920	15920	15920	15920	50
456	20241202	120000	261985930	15900	15900	15900	15900	0
457	20241202	115900	261985930	15900	15900	15900	15900	1
458	20241202	115800	261970030	15900	15900	15900	15900	0
459	20241202	115700	261970030	15900	15900	15900	15900	0
460	20241202	115600	261970030	15900	15900	15900	15900	0
461	20241202	115500	261970030	15900	15900	15900	15900	0
462	20241202	115400	261970030	15900	15900	15900	15900	5
463	20241202	115300	261890530	15990	15990	15990	15990	1
464	20241202	115200	261874540	15900	15900	15900	15900	484
465	20241202	115100	254178940	15900	15900	15900	15900	907
466	20241202	115000	239757640	15900	15930	15930	15880	1773
467	20241202	114900	211570680	15940	15930	15940	15910	36
468	20241202	114800	210997870	15940	15960	15960	15910	967
469	20241202	114700	195582920	15960	15960	15960	15960	20
470	20241202	114600	195263720	15960	15960	15960	15960	0
471	20241202	114500	195263720	15960	15960	15960	15960	0
472	20241202	114400	195263720	15960	15970	15970	15960	500
473	20241202	114300	187281220	15960	15960	15960	15960	0
474	20241202	114200	187281220	15960	15960	15960	15960	0
475	20241202	114100	187281220	15960	15960	15960	15960	0
476	20241202	114000	187281220	15960	15960	15960	15960	38
477	20241202	113900	186674740	15960	15990	15990	15960	13
478	20241202	113800	186467230	15960	15960	15960	15960	0
479	20241202	113700	186467230	15960	15960	15960	15960	0
480	20241202	113600	186467230	15960	15970	15970	15960	399
481	20241202	113500	180095470	15970	15980	15980	15970	180
482	20241202	113400	177220710	15970	15970	15970	15970	0
483	20241202	113300	177220710	15970	15970	15970	15970	0
484	20241202	113200	177220710	15970	15970	15970	15970	0
485	20241202	113100	177220710	15970	15970	15970	15970	0
486	20241202	113000	177220710	15970	15970	15970	15970	0
487	20241202	112900	177220710	15970	15980	15980	15970	500
488	20241202	112800	169235700	15980	15980	15980	15980	0
489	20241202	112700	169235700	15980	15980	15980	15980	0
490	20241202	112600	169235700	15980	15980	15980	15980	0
491	20241202	112500	169235700	15980	15980	15980	15980	105
492	20241202	112400	167557800	15980	15980	15980	15980	0
493	20241202	112300	167557800	15980	15980	15980	15980	50
494	20241202	112200	166758800	15980	15990	15990	15980	191
495	20241202	112100	163704820	16020	16020	16020	16020	6
496	20241202	112000	163608700	16020	16020	16020	16020	0
497	20241202	111900	163608700	16020	16020	16020	16020	0
498	20241202	111800	163608700	16020	16020	16020	16020	0
499	20241202	111700	163608700	16020	15980	16020	15980	70
500	20241202	111600	162489660	16000	16000	16000	16000	1
501	20241202	111500	162473660	16000	16000	16000	16000	1
502	20241202	111400	162457660	16000	16020	16020	16000	2
503	20241202	111300	162425640	15980	15980	15980	15980	17
504	20241202	111200	162153980	15980	15980	15980	15980	0
505	20241202	111100	162153980	15980	15980	15980	15980	0
506	20241202	111000	162153980	15980	15980	15980	15980	0
507	20241202	110900	162153980	15980	15980	15980	15980	0
508	20241202	110800	162153980	15980	15980	15980	15980	0
509	20241202	110700	162153980	15980	15980	15980	15980	0
510	20241202	110600	162153980	15980	15990	15990	15980	110
511	20241202	110500	160395830	15990	15990	15990	15990	0
512	20241202	110400	160395830	15990	15990	15990	15990	0
513	20241202	110300	160395830	15990	15990	15990	15990	32
514	20241202	110200	159884150	16000	16000	16000	16000	73
515	20241202	110100	158716150	16000	16000	16000	16000	3
516	20241202	110000	158668150	16040	16040	16040	16040	0
517	20241202	105900	158668150	16040	16040	16040	16040	1
518	20241202	105800	158652110	16040	16040	16040	16040	1
519	20241202	105700	158636070	16070	16070	16070	16070	1
520	20241202	105600	158620000	16070	16070	16070	16070	5
521	20241202	105500	158539650	16080	16080	16080	16080	0
522	20241202	105400	158539650	16080	16080	16080	16080	1
523	20241202	105300	158523570	16080	16080	16080	16080	10
524	20241202	105200	158362770	16080	16080	16080	16080	1
525	20241202	105100	158346690	15990	15990	15990	15990	41
526	20241202	105000	157691100	15980	15980	15980	15980	0
527	20241202	104900	157691100	15980	15980	15980	15980	0
528	20241202	104800	157691100	15980	15980	15980	15980	0
529	20241202	104700	157691100	15980	15980	15980	15980	0
530	20241202	104600	157691100	15980	15980	15980	15980	0
531	20241202	104500	157691100	15980	15980	15980	15980	0
532	20241202	104400	157691100	15980	15980	15980	15980	0
533	20241202	104300	157691100	15980	16040	16040	15980	494
534	20241202	104200	149796590	16030	16030	16030	16030	0
535	20241202	104100	149796590	16030	16030	16030	16030	0
536	20241202	104000	149796590	16030	16030	16030	16030	0
537	20241202	103900	149796590	16030	16030	16030	16030	0
538	20241202	103800	149796590	16030	16030	16030	16030	0
539	20241202	103700	149796590	16030	16000	16030	16000	559
540	20241202	103600	140835960	16000	15980	16000	15980	32
541	20241202	103500	140324160	15980	15980	15980	15980	4
542	20241202	103400	140260240	16030	16030	16030	16030	10
543	20241202	103300	140099940	16030	16030	16030	16030	0
544	20241202	103200	140099940	16030	16030	16030	16030	0
545	20241202	103100	140099940	16030	16030	16030	16030	1
546	20241202	103000	140083910	16030	16030	16030	16030	0
547	20241202	102900	140083910	16030	16030	16030	16030	1
548	20241202	102800	140067880	15940	15940	15940	15940	0
549	20241202	102700	140067880	15940	15940	15940	15940	0
550	20241202	102600	140067880	15940	15950	15950	15940	803
551	20241202	102500	127267860	15960	15980	15980	15960	31
552	20241202	102400	126772900	15990	16000	16000	15990	71
553	20241202	102300	125637110	16000	16000	16000	16000	2
554	20241202	102200	125605110	16000	16000	16000	16000	3
555	20241202	102100	125557110	16000	16020	16020	16000	19
556	20241202	102000	125252910	16020	16030	16030	16020	25
557	20241202	101900	124852350	16030	16040	16040	16030	13
558	20241202	101800	124643930	16020	16000	16020	16000	14
559	20241202	101700	124419750	16000	16100	16100	16000	210
560	20241202	101600	121059470	16020	16020	16020	16020	9
561	20241202	101500	120915290	16020	16020	16020	16010	206
562	20241202	101400	117616890	16020	16020	16020	16020	1
563	20241202	101300	117600870	16100	16100	16100	16100	0
564	20241202	101200	117600870	16100	16100	16100	16100	2
565	20241202	101100	117568670	16100	16100	16100	16100	10
566	20241202	101000	117407670	16100	16100	16100	16100	0
567	20241202	100900	117407670	16100	16100	16100	16100	0
568	20241202	100800	117407670	16100	16100	16100	16100	0
569	20241202	100700	117407670	16100	16020	16100	16000	649
570	20241202	100600	107017320	16100	16100	16100	16100	0
571	20241202	100500	107017320	16100	16100	16100	16100	2
572	20241202	100400	106985120	16020	16020	16020	16020	0
573	20241202	100300	106985120	16020	16030	16030	16020	131
574	20241202	100200	104886260	16030	16030	16030	16030	80
575	20241202	100100	103603860	16120	16120	16120	16120	1
576	20241202	100000	103587740	16120	16120	16120	16120	31
577	20241202	095900	103088020	16120	16120	16120	16120	0
578	20241202	095800	103088020	16120	16120	16120	16120	0
579	20241202	095700	103088020	16120	16120	16120	16120	67
580	20241202	095600	102007980	16130	16130	16130	16130	0
581	20241202	095500	102007980	16130	16130	16130	16130	0
582	20241202	095400	102007980	16130	16130	16130	16130	10
583	20241202	095300	101846680	16120	16120	16120	16120	0
584	20241202	095200	101846680	16120	16100	16120	16100	90
585	20241202	095100	100396200	16080	16080	16080	16080	3
586	20241202	095000	100347960	16020	16020	16020	16020	0
587	20241202	094900	100347960	16020	16020	16020	16020	0
588	20241202	094800	100347960	16020	16040	16040	16020	80
589	20241202	094700	99066000	16080	16060	16080	16060	3
590	20241202	094600	99017800	16050	16070	16080	16050	393
591	20241202	094500	92707530	16080	16070	16080	16070	37
592	20241202	094400	92112900	16080	16080	16080	16080	3
593	20241202	094300	92064660	16080	16080	16080	16080	28
594	20241202	094200	91614420	16080	16090	16090	16080	153
595	20241202	094100	89154130	16080	16080	16080	16080	5
596	20241202	094000	89073730	16080	16080	16080	16080	3
597	20241202	093900	89025490	16080	16080	16080	16080	7
598	20241202	093800	88912930	16070	16070	16070	16070	0
599	20241202	093700	88912930	16070	16080	16080	16070	72
600	20241202	093600	87755590	16080	16080	16080	16080	0
601	20241202	093500	87755590	16080	16120	16120	16080	26
602	20241202	093400	87337470	16100	16120	16120	16100	187
603	20241202	093300	84325990	16120	16120	16120	16120	37
604	20241202	093200	83729550	16210	16210	16210	16210	1
605	20241202	093100	83713340	16120	16120	16120	16120	0
606	20241202	093000	83713340	16120	16120	16120	16120	85
607	20241202	092900	82343140	16120	16120	16120	16120	32
608	20241202	092800	81827300	16120	16170	16170	16120	187
609	20241202	092700	78806770	16170	16170	16170	16170	1
610	20241202	092600	78790600	16170	16210	16210	16170	1125
611	20241202	092500	60561410	16210	16210	16210	16210	30
612	20241202	092400	60075110	16330	16330	16330	16330	5
613	20241202	092300	59993460	16200	16220	16220	16200	618
614	20241202	092200	49974130	16250	16250	16250	16250	0
615	20241202	092100	49974130	16250	16220	16250	16220	80
616	20241202	092000	48674460	16340	16340	16340	16340	0
617	20241202	091900	48674460	16340	16340	16340	16340	0
618	20241202	091800	48674460	16340	16340	16340	16340	0
619	20241202	091700	48674460	16340	16340	16340	16340	2
620	20241202	091600	48641780	16210	16220	16220	16210	72
621	20241202	091500	47474330	16210	16300	16300	16210	136
622	20241202	091400	45263600	16320	16320	16320	16320	40
623	20241202	091300	44610800	16320	16320	16320	16320	25
624	20241202	091200	44202800	16310	16310	16310	16310	0
625	20241202	091100	44202800	16310	16310	16310	16310	0
626	20241202	091000	44202800	16310	16320	16320	16310	249
627	20241202	090900	40140520	16360	16320	16360	16320	80
628	20241202	090800	38832520	16360	16360	16360	16360	0
629	20241202	090700	38832520	16360	16360	16360	16360	10
630	20241202	090600	38668920	16500	16500	16500	16500	0
631	20241202	090500	38668920	16500	16500	16500	16500	1
632	20241202	090400	38652420	16500	16620	16620	16500	4
633	20241202	090300	38586300	16500	16500	16500	16500	27
634	20241202	090200	38140800	16640	16650	16650	16640	201
635	20241202	090100	34794160	16680	16280	16680	16280	1405
636	20241202	090000	11773790	16260	16260	16280	16260	724