KissMeData/013580/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185900	284257830	12710	12710	12710	12710	645
3	20241204	185800	284257830	12710	12710	12710	12710	0
4	20241204	185700	284257830	12710	12710	12710	12710	0
5	20241204	185600	284257830	12710	12710	12710	12710	0
6	20241204	185500	284257830	12710	12710	12710	12710	0
7	20241204	185400	284257830	12710	12710	12710	12710	0
8	20241204	185300	284257830	12710	12710	12710	12710	0
9	20241204	185200	284257830	12710	12710	12710	12710	0
10	20241204	185100	284257830	12710	12710	12710	12710	0
11	20241204	185000	284257830	12710	12710	12710	12710	0
12	20241204	184900	284257830	12710	12710	12710	12710	0
13	20241204	184800	284257830	12710	12710	12710	12710	0
14	20241204	184700	284257830	12710	12710	12710	12710	0
15	20241204	184600	284257830	12710	12710	12710	12710	0
16	20241204	184500	284257830	12710	12710	12710	12710	0
17	20241204	184400	284257830	12710	12710	12710	12710	0
18	20241204	184300	284257830	12710	12710	12710	12710	0
19	20241204	184200	284257830	12710	12710	12710	12710	0
20	20241204	184100	284257830	12710	12710	12710	12710	0
21	20241204	184000	284257830	12710	12710	12710	12710	0
22	20241204	183900	284257830	12710	12710	12710	12710	0
23	20241204	183800	284257830	12710	12710	12710	12710	0
24	20241204	183700	284257830	12710	12710	12710	12710	0
25	20241204	183600	284257830	12710	12710	12710	12710	0
26	20241204	183500	284257830	12710	12710	12710	12710	0
27	20241204	183400	284257830	12710	12710	12710	12710	0
28	20241204	183300	284257830	12710	12710	12710	12710	0
29	20241204	183200	284257830	12710	12710	12710	12710	0
30	20241204	183100	284257830	12710	12710	12710	12710	0
31	20241204	183000	284257830	12710	12710	12710	12710	0
32	20241204	182900	284257830	12710	12710	12710	12710	645
33	20241204	182800	284257830	12710	12710	12710	12710	0
34	20241204	182700	284257830	12710	12710	12710	12710	0
35	20241204	182600	284257830	12710	12710	12710	12710	0
36	20241204	182500	284257830	12710	12710	12710	12710	0
37	20241204	182400	284257830	12710	12710	12710	12710	0
38	20241204	182300	284257830	12710	12710	12710	12710	0
39	20241204	182200	284257830	12710	12710	12710	12710	0
40	20241204	182100	284257830	12710	12710	12710	12710	0
41	20241204	182000	284257830	12710	12710	12710	12710	0
42	20241204	181900	284257830	12710	12710	12710	12710	0
43	20241204	181800	284257830	12710	12710	12710	12710	0
44	20241204	181700	284257830	12710	12710	12710	12710	0
45	20241204	181600	284257830	12710	12710	12710	12710	0
46	20241204	181500	284257830	12710	12710	12710	12710	0
47	20241204	181400	284257830	12710	12710	12710	12710	0
48	20241204	181300	284257830	12710	12710	12710	12710	0
49	20241204	181200	284257830	12710	12710	12710	12710	0
50	20241204	181100	284257830	12710	12710	12710	12710	0
51	20241204	181000	284257830	12710	12710	12710	12710	0
52	20241204	180900	284257830	12710	12710	12710	12710	0
53	20241204	180800	284257830	12710	12710	12710	12710	0
54	20241204	180700	284257830	12710	12710	12710	12710	0
55	20241204	180600	284257830	12710	12710	12710	12710	0
56	20241204	180500	284257830	12710	12710	12710	12710	0
57	20241204	180400	284257830	12710	12710	12710	12710	0
58	20241204	180300	284257830	12710	12710	12710	12710	0
59	20241204	180200	284257830	12710	12710	12710	12710	0
60	20241204	180100	284257830	12710	12710	12710	12710	0
61	20241204	180000	284257830	12710	12710	12710	12710	0
62	20241204	175900	284257830	12710	12710	12710	12710	645
63	20241204	175800	284257830	12710	12710	12710	12710	0
64	20241204	175700	284257830	12710	12710	12710	12710	0
65	20241204	175600	284257830	12710	12710	12710	12710	0
66	20241204	175500	284257830	12710	12710	12710	12710	0
67	20241204	175400	284257830	12710	12710	12710	12710	0
68	20241204	175300	284257830	12710	12710	12710	12710	0
69	20241204	175200	284257830	12710	12710	12710	12710	0
70	20241204	175100	284257830	12710	12710	12710	12710	0
71	20241204	175000	284257830	12710	12710	12710	12710	0
72	20241204	174900	284257830	12710	12710	12710	12710	0
73	20241204	174800	284257830	12710	12710	12710	12710	0
74	20241204	174700	284257830	12710	12710	12710	12710	0
75	20241204	174600	284257830	12710	12710	12710	12710	0
76	20241204	174500	284257830	12710	12710	12710	12710	0
77	20241204	174400	284257830	12710	12710	12710	12710	0
78	20241204	174300	284257830	12710	12710	12710	12710	0
79	20241204	174200	284257830	12710	12710	12710	12710	0
80	20241204	174100	284257830	12710	12710	12710	12710	0
81	20241204	174000	284257830	12710	12710	12710	12710	0
82	20241204	173900	284257830	12710	12710	12710	12710	0
83	20241204	173800	284257830	12710	12710	12710	12710	0
84	20241204	173700	284257830	12710	12710	12710	12710	0
85	20241204	173600	284257830	12710	12710	12710	12710	0
86	20241204	173500	284257830	12710	12710	12710	12710	0
87	20241204	173400	284257830	12710	12710	12710	12710	0
88	20241204	173300	284257830	12710	12710	12710	12710	0
89	20241204	173200	284257830	12710	12710	12710	12710	0
90	20241204	173100	284257830	12710	12710	12710	12710	0
91	20241204	173000	284257830	12710	12710	12710	12710	0
92	20241204	172900	284257830	12710	12710	12710	12710	645
93	20241204	172800	284257830	12710	12710	12710	12710	0
94	20241204	172700	284257830	12710	12710	12710	12710	0
95	20241204	172600	284257830	12710	12710	12710	12710	0
96	20241204	172500	284257830	12710	12710	12710	12710	0
97	20241204	172400	284257830	12710	12710	12710	12710	0
98	20241204	172300	284257830	12710	12710	12710	12710	0
99	20241204	172200	284257830	12710	12710	12710	12710	0
100	20241204	172100	284257830	12710	12710	12710	12710	0
101	20241204	172000	284257830	12710	12710	12710	12710	0
102	20241204	171900	284257830	12710	12710	12710	12710	0
103	20241204	171800	284257830	12710	12710	12710	12710	0
104	20241204	171700	284257830	12710	12710	12710	12710	0
105	20241204	171600	284257830	12710	12710	12710	12710	0
106	20241204	171500	284257830	12710	12710	12710	12710	0
107	20241204	171400	284257830	12710	12710	12710	12710	0
108	20241204	171300	284257830	12710	12710	12710	12710	0
109	20241204	171200	284257830	12710	12710	12710	12710	0
110	20241204	171100	284257830	12710	12710	12710	12710	0
111	20241204	171000	284257830	12710	12710	12710	12710	0
112	20241204	170900	284257830	12710	12710	12710	12710	0
113	20241204	170800	284257830	12710	12710	12710	12710	0
114	20241204	170700	284257830	12710	12710	12710	12710	0
115	20241204	170600	284257830	12710	12710	12710	12710	0
116	20241204	170500	284257830	12710	12710	12710	12710	0
117	20241204	170400	284257830	12710	12710	12710	12710	0
118	20241204	170300	284257830	12710	12710	12710	12710	0
119	20241204	170200	284257830	12710	12710	12710	12710	0
120	20241204	170100	284257830	12710	12710	12710	12710	0
121	20241204	170000	284257830	12710	12710	12710	12710	0
122	20241204	165900	284257830	12710	12710	12710	12710	645
123	20241204	165800	284257830	12710	12710	12710	12710	0
124	20241204	165700	284257830	12710	12710	12710	12710	0
125	20241204	165600	284257830	12710	12710	12710	12710	0
126	20241204	165500	284257830	12710	12710	12710	12710	0
127	20241204	165400	284257830	12710	12710	12710	12710	0
128	20241204	165300	284257830	12710	12710	12710	12710	0
129	20241204	165200	284257830	12710	12710	12710	12710	0
130	20241204	165100	284257830	12710	12710	12710	12710	0
131	20241204	165000	284257830	12710	12710	12710	12710	0
132	20241204	164900	284257830	12710	12710	12710	12710	0
133	20241204	164800	284257830	12710	12710	12710	12710	0
134	20241204	164700	284257830	12710	12710	12710	12710	0
135	20241204	164600	284257830	12710	12710	12710	12710	0
136	20241204	164500	284257830	12710	12710	12710	12710	0
137	20241204	164400	284257830	12710	12710	12710	12710	0
138	20241204	164300	284257830	12710	12710	12710	12710	0
139	20241204	164200	284257830	12710	12710	12710	12710	0
140	20241204	164100	284257830	12710	12710	12710	12710	0
141	20241204	164000	284257830	12710	12710	12710	12710	0
142	20241204	163900	284257830	12710	12710	12710	12710	0
143	20241204	163800	284257830	12710	12710	12710	12710	0
144	20241204	163700	284257830	12710	12710	12710	12710	0
145	20241204	163600	284257830	12710	12710	12710	12710	0
146	20241204	163500	284257830	12710	12710	12710	12710	0
147	20241204	163400	284257830	12710	12710	12710	12710	0
148	20241204	163300	284257830	12710	12710	12710	12710	0
149	20241204	163200	284257830	12710	12710	12710	12710	0
150	20241204	163100	284257830	12710	12710	12710	12710	0
151	20241204	163000	284257830	12710	12710	12710	12710	0
152	20241204	162900	284257830	12710	12710	12710	12710	645
153	20241204	162800	284257830	12710	12710	12710	12710	0
154	20241204	162700	284257830	12710	12710	12710	12710	0
155	20241204	162600	284257830	12710	12710	12710	12710	0
156	20241204	162500	284257830	12710	12710	12710	12710	0
157	20241204	162400	284257830	12710	12710	12710	12710	0
158	20241204	162300	284257830	12710	12710	12710	12710	0
159	20241204	162200	284257830	12710	12710	12710	12710	0
160	20241204	162100	284257830	12710	12710	12710	12710	0
161	20241204	162000	284257830	12710	12710	12710	12710	0
162	20241204	161900	284257830	12710	12710	12710	12710	0
163	20241204	161800	284257830	12710	12710	12710	12710	0
164	20241204	161700	284257830	12710	12710	12710	12710	0
165	20241204	161600	284257830	12710	12710	12710	12710	0
166	20241204	161500	284257830	12710	12710	12710	12710	0
167	20241204	161400	284257830	12710	12710	12710	12710	0
168	20241204	161300	284257830	12710	12710	12710	12710	0
169	20241204	161200	284257830	12710	12710	12710	12710	0
170	20241204	161100	284257830	12710	12710	12710	12710	0
171	20241204	161000	284257830	12710	12710	12710	12710	0
172	20241204	160900	284257830	12710	12710	12710	12710	0
173	20241204	160800	284257830	12710	12710	12710	12710	0
174	20241204	160700	284257830	12710	12710	12710	12710	0
175	20241204	160600	284257830	12710	12710	12710	12710	0
176	20241204	160500	284257830	12710	12710	12710	12710	0
177	20241204	160400	284257830	12710	12710	12710	12710	0
178	20241204	160300	284257830	12710	12710	12710	12710	0
179	20241204	160200	284257830	12710	12710	12710	12710	0
180	20241204	160100	284257830	12710	12710	12710	12710	0
181	20241204	160000	284257830	12710	12710	12710	12710	0
182	20241204	155900	284257830	12710	12710	12710	12710	645
183	20241204	155800	284257830	12710	12710	12710	12710	0
184	20241204	155700	284257830	12710	12710	12710	12710	0
185	20241204	155600	284257830	12710	12710	12710	12710	0
186	20241204	155500	284257830	12710	12710	12710	12710	0
187	20241204	155400	284257830	12710	12710	12710	12710	0
188	20241204	155300	284257830	12710	12710	12710	12710	0
189	20241204	155200	284257830	12710	12710	12710	12710	0
190	20241204	155100	284257830	12710	12710	12710	12710	0
191	20241204	155000	284257830	12710	12710	12710	12710	0
192	20241204	154900	284257830	12710	12710	12710	12710	0
193	20241204	154800	284257830	12710	12710	12710	12710	0
194	20241204	154700	284257830	12710	12710	12710	12710	0
195	20241204	154600	284257830	12710	12710	12710	12710	0
196	20241204	154500	284257830	12710	12710	12710	12710	0
197	20241204	154400	284257830	12710	12710	12710	12710	0
198	20241204	154300	284257830	12710	12710	12710	12710	0
199	20241204	154200	284257830	12710	12710	12710	12710	0
200	20241204	154100	284257830	12710	12710	12710	12710	0
201	20241204	154000	284257830	12710	12710	12710	12710	0
202	20241204	153900	284257830	12710	12710	12710	12710	0
203	20241204	153800	284257830	12710	12710	12710	12710	0
204	20241204	153700	284257830	12710	12710	12710	12710	0
205	20241204	153600	284257830	12710	12710	12710	12710	0
206	20241204	153500	284257830	12710	12710	12710	12710	0
207	20241204	153400	284257830	12710	12710	12710	12710	0
208	20241204	153300	284257830	12710	12710	12710	12710	0
209	20241204	153200	284257830	12710	12710	12710	12710	0
210	20241204	153100	284257830	12710	12710	12710	12710	0
211	20241204	153000	284257830	12710	12710	12710	12710	645
212	20241204	152900	276059880	12790	12790	12790	12790	0
213	20241204	152800	276059880	12790	12790	12790	12790	0
214	20241204	152700	276059880	12790	12790	12790	12790	0
215	20241204	152600	276059880	12790	12790	12790	12790	0
216	20241204	152500	276059880	12790	12790	12790	12790	0
217	20241204	152400	276059880	12790	12790	12790	12790	0
218	20241204	152300	276059880	12790	12790	12790	12790	0
219	20241204	152200	276059880	12790	12790	12790	12790	0
220	20241204	152100	276059880	12790	12790	12790	12790	0
221	20241204	152000	276059880	12790	12790	12790	12790	0
222	20241204	151900	276059880	12790	12790	12790	12790	2
223	20241204	151800	276034300	12730	12740	12740	12730	30
224	20241204	151700	275652170	12750	12750	12750	12750	0
225	20241204	151600	275652170	12750	12790	12790	12750	165
226	20241204	151500	273543930	12780	12780	12780	12780	0
227	20241204	151400	273543930	12780	12780	12780	12780	3
228	20241204	151300	273505590	12780	12780	12780	12780	2
229	20241204	151200	273480030	12720	12720	12720	12720	0
230	20241204	151100	273480030	12720	12720	12720	12720	0
231	20241204	151000	273480030	12720	12720	12720	12720	0
232	20241204	150900	273480030	12720	12720	12720	12720	0
233	20241204	150800	273480030	12720	12720	12720	12720	0
234	20241204	150700	273480030	12720	12720	12720	12720	0
235	20241204	150600	273480030	12720	12720	12720	12720	0
236	20241204	150500	273480030	12720	12770	12770	12720	119
237	20241204	150400	271962750	12780	12780	12780	12780	5
238	20241204	150300	271898850	12790	12790	12790	12790	0
239	20241204	150200	271898850	12790	12790	12790	12790	0
240	20241204	150100	271898850	12790	12790	12790	12790	0
241	20241204	150000	271898850	12790	12790	12790	12790	0
242	20241204	145900	271898850	12790	12770	12790	12770	25
243	20241204	145800	271579560	12760	12760	12760	12760	0
244	20241204	145700	271579560	12760	12760	12760	12760	0
245	20241204	145600	271579560	12760	12760	12760	12760	10
246	20241204	145500	271451960	12760	12760	12760	12760	0
247	20241204	145400	271451960	12760	12760	12760	12760	0
248	20241204	145300	271451960	12760	12760	12760	12760	0
249	20241204	145200	271451960	12760	12760	12760	12760	0
250	20241204	145100	271451960	12760	12760	12760	12760	12
251	20241204	145000	271298840	12800	12800	12800	12800	0
252	20241204	144900	271298840	12800	12800	12800	12800	0
253	20241204	144800	271298840	12800	12800	12800	12800	0
254	20241204	144700	271298840	12800	12800	12800	12800	0
255	20241204	144600	271298840	12800	12800	12800	12800	50
256	20241204	144500	270658840	12800	12800	12800	12800	1
257	20241204	144400	270646040	12760	12760	12760	12760	0
258	20241204	144300	270646040	12760	12760	12760	12760	0
259	20241204	144200	270646040	12760	12760	12760	12760	0
260	20241204	144100	270646040	12760	12760	12760	12760	0
261	20241204	144000	270646040	12760	12760	12760	12760	0
262	20241204	143900	270646040	12760	12760	12760	12760	10
263	20241204	143800	270518440	12730	12730	12730	12730	0
264	20241204	143700	270518440	12730	12730	12730	12730	0
265	20241204	143600	270518440	12730	12730	12730	12730	0
266	20241204	143500	270518440	12730	12730	12730	12730	0
267	20241204	143400	270518440	12730	12730	12730	12730	0
268	20241204	143300	270518440	12730	12720	12730	12720	463
269	20241204	143200	264626770	12720	12720	12720	12720	0
270	20241204	143100	264626770	12720	12720	12720	12720	0
271	20241204	143000	264626770	12720	12720	12720	12720	0
272	20241204	142900	264626770	12720	12720	12720	12720	0
273	20241204	142800	264626770	12720	12720	12720	12720	0
274	20241204	142700	264626770	12720	12720	12720	12720	0
275	20241204	142600	264626770	12720	12680	12720	12680	112
276	20241204	142500	263206130	12720	12720	12720	12720	0
277	20241204	142400	263206130	12720	12720	12720	12720	0
278	20241204	142300	263206130	12720	12720	12720	12720	4
279	20241204	142200	263155250	12670	12670	12670	12670	0
280	20241204	142100	263155250	12670	12690	12690	12670	50
281	20241204	142000	262521460	12660	12660	12660	12660	0
282	20241204	141900	262521460	12660	12660	12660	12660	0
283	20241204	141800	262521460	12660	12660	12660	12660	0
284	20241204	141700	262521460	12660	12660	12660	12660	0
285	20241204	141600	262521460	12660	12660	12660	12660	0
286	20241204	141500	262521460	12660	12660	12660	12660	0
287	20241204	141400	262521460	12660	12660	12660	12660	0
288	20241204	141300	262521460	12660	12660	12660	12660	0
289	20241204	141200	262521460	12660	12660	12660	12660	0
290	20241204	141100	262521460	12660	12660	12660	12660	0
291	20241204	141000	262521460	12660	12660	12660	12660	0
292	20241204	140900	262521460	12660	12660	12660	12660	0
293	20241204	140800	262521460	12660	12660	12660	12660	0
294	20241204	140700	262521460	12660	12660	12660	12660	0
295	20241204	140600	262521460	12660	12660	12660	12660	0
296	20241204	140500	262521460	12660	12660	12660	12660	0
297	20241204	140400	262521460	12660	12660	12660	12660	0
298	20241204	140300	262521460	12660	12810	12810	12660	6738
299	20241204	140200	176908820	12820	12820	12820	12820	0
300	20241204	140100	176908820	12820	12820	12820	12820	0
301	20241204	140000	176908820	12820	12830	12830	12820	2
302	20241204	135900	176883170	12810	12810	12810	12810	0
303	20241204	135800	176883170	12810	12810	12810	12810	0
304	20241204	135700	176883170	12810	12810	12810	12810	0
305	20241204	135600	176883170	12810	12810	12810	12810	0
306	20241204	135500	176883170	12810	12810	12810	12810	0
307	20241204	135400	176883170	12810	12810	12810	12810	0
308	20241204	135300	176883170	12810	12810	12810	12810	0
309	20241204	135200	176883170	12810	12810	12810	12810	0
310	20241204	135100	176883170	12810	12810	12810	12810	0
311	20241204	135000	176883170	12810	12810	12810	12810	0
312	20241204	134900	176883170	12810	12810	12810	12810	0
313	20241204	134800	176883170	12810	12810	12810	12810	0
314	20241204	134700	176883170	12810	12810	12810	12810	0
315	20241204	134600	176883170	12810	12810	12810	12810	0
316	20241204	134500	176883170	12810	12810	12810	12810	0
317	20241204	134400	176883170	12810	12810	12810	12810	0
318	20241204	134300	176883170	12810	12810	12810	12810	0
319	20241204	134200	176883170	12810	12810	12810	12810	0
320	20241204	134100	176883170	12810	12810	12810	12810	0
321	20241204	134000	176883170	12810	12810	12810	12810	0
322	20241204	133900	176883170	12810	12810	12810	12810	2
323	20241204	133800	176857550	12830	12830	12830	12830	194
324	20241204	133700	174368530	12830	12830	12830	12830	0
325	20241204	133600	174368530	12830	12830	12830	12830	1
326	20241204	133500	174355700	12850	12850	12850	12850	0
327	20241204	133400	174355700	12850	12850	12850	12850	0
328	20241204	133300	174355700	12850	12850	12850	12850	0
329	20241204	133200	174355700	12850	12830	12850	12830	160
330	20241204	133100	172302880	12800	12800	12800	12800	183
331	20241204	133000	169960480	12790	12790	12790	12790	0
332	20241204	132900	169960480	12790	12790	12790	12790	0
333	20241204	132800	169960480	12790	12790	12790	12790	0
334	20241204	132700	169960480	12790	12790	12790	12790	131
335	20241204	132600	168284990	12790	12790	12790	12790	0
336	20241204	132500	168284990	12790	12790	12790	12790	0
337	20241204	132400	168284990	12790	12790	12790	12790	3
338	20241204	132300	168246620	12790	12790	12790	12790	1
339	20241204	132200	168233830	12780	12780	12780	12780	0
340	20241204	132100	168233830	12780	12780	12780	12780	0
341	20241204	132000	168233830	12780	12780	12780	12780	0
342	20241204	131900	168233830	12780	12780	12780	12780	0
343	20241204	131800	168233830	12780	12780	12780	12780	0
344	20241204	131700	168233830	12780	12780	12780	12780	0
345	20241204	131600	168233830	12780	12780	12780	12780	0
346	20241204	131500	168233830	12780	12780	12780	12780	0
347	20241204	131400	168233830	12780	12780	12780	12780	0
348	20241204	131300	168233830	12780	12780	12780	12780	0
349	20241204	131200	168233830	12780	12780	12780	12780	0
350	20241204	131100	168233830	12780	12780	12780	12780	0
351	20241204	131000	168233830	12780	12780	12780	12780	0
352	20241204	130900	168233830	12780	12780	12780	12780	0
353	20241204	130800	168233830	12780	12780	12780	12780	0
354	20241204	130700	168233830	12780	12780	12780	12780	0
355	20241204	130600	168233830	12780	12780	12780	12780	0
356	20241204	130500	168233830	12780	12780	12780	12780	0
357	20241204	130400	168233830	12780	12780	12780	12780	0
358	20241204	130300	168233830	12780	12790	12790	12780	9
359	20241204	130200	168118730	12790	12790	12790	12790	0
360	20241204	130100	168118730	12790	12790	12790	12790	0
361	20241204	130000	168118730	12790	12800	12800	12790	16
362	20241204	125900	167914080	12800	12810	12810	12800	50
363	20241204	125800	167273810	12800	12800	12800	12800	223
364	20241204	125700	164419410	12800	12800	12800	12800	8
365	20241204	125600	164317010	12800	12800	12800	12800	0
366	20241204	125500	164317010	12800	12800	12800	12800	0
367	20241204	125400	164317010	12800	12800	12800	12800	0
368	20241204	125300	164317010	12800	12800	12800	12800	0
369	20241204	125200	164317010	12800	12800	12800	12800	50
370	20241204	125100	163677010	12800	12800	12800	12800	40
371	20241204	125000	163165010	12800	12800	12800	12800	300
372	20241204	124900	159325010	12800	12800	12800	12800	362
373	20241204	124800	154691410	12800	12800	12800	12800	0
374	20241204	124700	154691410	12800	12800	12800	12800	0
375	20241204	124600	154691410	12800	12800	12800	12800	0
376	20241204	124500	154691410	12800	12800	12800	12800	0
377	20241204	124400	154691410	12800	12810	12810	12800	3
378	20241204	124300	154652990	12810	12810	12810	12810	0
379	20241204	124200	154652990	12810	12810	12810	12810	0
380	20241204	124100	154652990	12810	12810	12810	12810	0
381	20241204	124000	154652990	12810	12810	12810	12810	1
382	20241204	123900	154640180	12810	12810	12810	12810	0
383	20241204	123800	154640180	12810	12810	12810	12810	29
384	20241204	123700	154268690	12800	12800	12800	12800	0
385	20241204	123600	154268690	12800	12800	12800	12800	0
386	20241204	123500	154268690	12800	12800	12800	12800	321
387	20241204	123400	150159890	12750	12750	12750	12750	0
388	20241204	123300	150159890	12750	12750	12750	12750	0
389	20241204	123200	150159890	12750	12750	12750	12750	0
390	20241204	123100	150159890	12750	12750	12750	12750	0
391	20241204	123000	150159890	12750	12750	12750	12750	0
392	20241204	122900	150159890	12750	12750	12750	12750	0
393	20241204	122800	150159890	12750	12750	12750	12750	1
394	20241204	122700	150147140	12740	12750	12750	12740	18
395	20241204	122600	149917690	12820	12820	12820	12820	0
396	20241204	122500	149917690	12820	12820	12820	12820	0
397	20241204	122400	149917690	12820	12820	12820	12820	0
398	20241204	122300	149917690	12820	12820	12820	12820	0
399	20241204	122200	149917690	12820	12820	12820	12820	0
400	20241204	122100	149917690	12820	12820	12820	12820	0
401	20241204	122000	149917690	12820	12820	12820	12820	0
402	20241204	121900	149917690	12820	12820	12820	12820	0
403	20241204	121800	149917690	12820	12820	12820	12820	0
404	20241204	121700	149917690	12820	12760	12820	12760	1000
405	20241204	121600	137101630	12770	12770	12770	12770	0
406	20241204	121500	137101630	12770	12770	12770	12770	0
407	20241204	121400	137101630	12770	12770	12770	12770	0
408	20241204	121300	137101630	12770	12770	12770	12770	0
409	20241204	121200	137101630	12770	12770	12770	12770	2
410	20241204	121100	137076090	12760	12760	12760	12760	0
411	20241204	121000	137076090	12760	12760	12760	12760	0
412	20241204	120900	137076090	12760	12760	12760	12760	0
413	20241204	120800	137076090	12760	12760	12760	12760	0
414	20241204	120700	137076090	12760	12760	12760	12760	0
415	20241204	120600	137076090	12760	12760	12760	12760	0
416	20241204	120500	137076090	12760	12760	12760	12760	0
417	20241204	120400	137076090	12760	12760	12760	12760	0
418	20241204	120300	137076090	12760	12760	12760	12760	0
419	20241204	120200	137076090	12760	12760	12760	12760	81
420	20241204	120100	136042530	12760	12760	12760	12760	167
421	20241204	120000	133911610	12760	12760	12760	12760	20
422	20241204	115900	133656410	12760	12760	12760	12760	0
423	20241204	115800	133656410	12760	12760	12760	12760	0
424	20241204	115700	133656410	12760	12760	12760	12760	0
425	20241204	115600	133656410	12760	12760	12760	12760	1
426	20241204	115500	133643650	12710	12710	12710	12710	0
427	20241204	115400	133643650	12710	12710	12710	12710	0
428	20241204	115300	133643650	12710	12710	12710	12710	0
429	20241204	115200	133643650	12710	12710	12710	12710	0
430	20241204	115100	133643650	12710	12710	12710	12710	0
431	20241204	115000	133643650	12710	12710	12710	12710	158
432	20241204	114900	131635470	12710	12710	12710	12710	9
433	20241204	114800	131521080	12710	12710	12710	12710	0
434	20241204	114700	131521080	12710	12710	12710	12710	0
435	20241204	114600	131521080	12710	12710	12710	12710	0
436	20241204	114500	131521080	12710	12710	12710	12710	0
437	20241204	114400	131521080	12710	12710	12710	12710	0
438	20241204	114300	131521080	12710	12710	12710	12710	0
439	20241204	114200	131521080	12710	12710	12710	12710	0
440	20241204	114100	131521080	12710	12710	12710	12710	0
441	20241204	114000	131521080	12710	12710	12710	12710	37
442	20241204	113900	131050810	12710	12710	12710	12710	0
443	20241204	113800	131050810	12710	12710	12710	12710	0
444	20241204	113700	131050810	12710	12710	12710	12710	0
445	20241204	113600	131050810	12710	12710	12710	12710	0
446	20241204	113500	131050810	12710	12710	12710	12710	0
447	20241204	113400	131050810	12710	12700	12710	12700	504
448	20241204	113300	124649960	12710	12710	12710	12710	1
449	20241204	113200	124637250	12710	12710	12710	12710	0
450	20241204	113100	124637250	12710	12720	12720	12710	11
451	20241204	113000	124497380	12720	12720	12720	12720	9
452	20241204	112900	124382900	12720	12720	12720	12720	1
453	20241204	112800	124370180	12720	12720	12720	12720	0
454	20241204	112700	124370180	12720	12720	12720	12720	0
455	20241204	112600	124370180	12720	12720	12720	12720	0
456	20241204	112500	124370180	12720	12720	12720	12720	0
457	20241204	112400	124370180	12720	12720	12720	12720	1
458	20241204	112300	124357460	12710	12710	12710	12710	0
459	20241204	112200	124357460	12710	12710	12710	12710	0
460	20241204	112100	124357460	12710	12710	12710	12710	0
461	20241204	112000	124357460	12710	12710	12710	12710	13
462	20241204	111900	124192230	12720	12720	12720	12720	0
463	20241204	111800	124192230	12720	12720	12720	12720	0
464	20241204	111700	124192230	12720	12720	12720	12720	515
465	20241204	111600	117641430	12760	12760	12760	12760	1
466	20241204	111500	117628670	12760	12760	12760	12760	0
467	20241204	111400	117628670	12760	12760	12760	12760	0
468	20241204	111300	117628670	12760	12760	12760	12760	2
469	20241204	111200	117603150	12760	12760	12760	12760	0
470	20241204	111100	117603150	12760	12760	12760	12760	0
471	20241204	111000	117603150	12760	12760	12760	12760	1
472	20241204	110900	117590390	12760	12760	12760	12760	0
473	20241204	110800	117590390	12760	12760	12760	12760	1
474	20241204	110700	117577630	12760	12760	12760	12760	0
475	20241204	110600	117577630	12760	12760	12760	12760	0
476	20241204	110500	117577630	12760	12760	12760	12760	16
477	20241204	110400	117373470	12760	12760	12760	12760	0
478	20241204	110300	117373470	12760	12760	12760	12760	0
479	20241204	110200	117373470	12760	12760	12760	12760	0
480	20241204	110100	117373470	12760	12760	12760	12760	0
481	20241204	110000	117373470	12760	12760	12760	12760	3
482	20241204	105900	117335190	12760	12760	12760	12760	3
483	20241204	105800	117296910	12760	12760	12760	12760	5
484	20241204	105700	117233110	12760	12760	12760	12760	0
485	20241204	105600	117233110	12760	12760	12760	12760	0
486	20241204	105500	117233110	12760	12760	12760	12760	0
487	20241204	105400	117233110	12760	12760	12760	12760	1
488	20241204	105300	117220350	12760	12760	12760	12760	1
489	20241204	105200	117207590	12760	12760	12760	12760	0
490	20241204	105100	117207590	12760	12760	12760	12760	0
491	20241204	105000	117207590	12760	12760	12760	12760	0
492	20241204	104900	117207590	12760	12760	12760	12760	100
493	20241204	104800	115931590	12760	12760	12760	12760	0
494	20241204	104700	115931590	12760	12760	12760	12760	39
495	20241204	104600	115433950	12760	12760	12760	12760	0
496	20241204	104500	115433950	12760	12760	12760	12760	40
497	20241204	104400	114923550	12700	12700	12700	12700	0
498	20241204	104300	114923550	12700	12700	12700	12700	0
499	20241204	104200	114923550	12700	12700	12700	12700	0
500	20241204	104100	114923550	12700	12700	12700	12700	0
501	20241204	104000	114923550	12700	12700	12700	12700	30
502	20241204	103900	114542550	12700	12700	12700	12700	5
503	20241204	103800	114479050	12750	12750	12750	12750	0
504	20241204	103700	114479050	12750	12750	12750	12750	181
505	20241204	103600	112171300	12750	12700	12750	12700	130
506	20241204	103500	110515300	12750	12750	12750	12750	0
507	20241204	103400	110515300	12750	12750	12750	12750	0
508	20241204	103300	110515300	12750	12750	12750	12750	0
509	20241204	103200	110515300	12750	12750	12750	12750	0
510	20241204	103100	110515300	12750	12750	12750	12750	0
511	20241204	103000	110515300	12750	12750	12750	12750	0
512	20241204	102900	110515300	12750	12750	12750	12750	0
513	20241204	102800	110515300	12750	12750	12750	12750	0
514	20241204	102700	110515300	12750	12750	12750	12750	0
515	20241204	102600	110515300	12750	12750	12750	12750	0
516	20241204	102500	110515300	12750	12750	12750	12750	0
517	20241204	102400	110515300	12750	12750	12750	12750	80
518	20241204	102300	109495300	12750	12750	12750	12750	0
519	20241204	102200	109495300	12750	12750	12750	12750	0
520	20241204	102100	109495300	12750	12750	12750	12750	1
521	20241204	102000	109482550	12690	12690	12690	12690	1
522	20241204	101900	109469860	12680	12680	12680	12680	0
523	20241204	101800	109469860	12680	12680	12680	12680	0
524	20241204	101700	109469860	12680	12680	12680	12680	0
525	20241204	101600	109469860	12680	12680	12680	12680	0
526	20241204	101500	109469860	12680	12680	12680	12680	0
527	20241204	101400	109469860	12680	12680	12680	12680	0
528	20241204	101300	109469860	12680	12680	12680	12680	0
529	20241204	101200	109469860	12680	12680	12680	12680	0
530	20241204	101100	109469860	12680	12700	12700	12680	369
531	20241204	101000	104789430	12700	12700	12700	12700	10
532	20241204	100900	104662430	12700	12730	12730	12700	58
533	20241204	100800	103925800	12790	12790	12790	12790	0
534	20241204	100700	103925800	12790	12790	12790	12790	0
535	20241204	100600	103925800	12790	12790	12790	12790	0
536	20241204	100500	103925800	12790	12790	12790	12790	1
537	20241204	100400	103913010	12680	12680	12680	12680	0
538	20241204	100300	103913010	12680	12730	12730	12680	68
539	20241204	100200	103050670	12680	12680	12680	12680	0
540	20241204	100100	103050670	12680	12680	12680	12680	0
541	20241204	100000	103050670	12680	12680	12680	12680	47
542	20241204	095900	102454710	12690	12690	12690	12690	175
543	20241204	095800	100233960	12740	12740	12740	12740	0
544	20241204	095700	100233960	12740	12740	12740	12740	0
545	20241204	095600	100233960	12740	12740	12740	12740	0
546	20241204	095500	100233960	12740	12740	12740	12740	0
547	20241204	095400	100233960	12740	12740	12740	12740	7
548	20241204	095300	100144780	12740	12740	12740	12740	2
549	20241204	095200	100119300	12760	12760	12760	12760	0
550	20241204	095100	100119300	12760	12760	12760	12760	0
551	20241204	095000	100119300	12760	12760	12760	12760	0
552	20241204	094900	100119300	12760	12760	12760	12760	1
553	20241204	094800	100106540	12680	12680	12680	12680	11
554	20241204	094700	99967060	12680	12680	12680	12680	83
555	20241204	094600	98914620	12670	12670	12670	12670	0
556	20241204	094500	98914620	12670	12670	12670	12660	366
557	20241204	094400	94277890	12670	12670	12670	12670	90
558	20241204	094300	93137590	12660	12670	12670	12660	52
559	20241204	094200	92479250	12670	12670	12670	12670	122
560	20241204	094100	90933510	12670	12680	12680	12670	69
561	20241204	094000	90059200	12690	12690	12690	12690	0
562	20241204	093900	90059200	12690	12690	12690	12690	3
563	20241204	093800	90021130	12700	12710	12710	12700	1176
564	20241204	093700	75079760	12720	12720	12720	12720	365
565	20241204	093600	70436960	12760	12730	12760	12730	251
566	20241204	093500	67241700	12730	12730	12730	12730	133
567	20241204	093400	65548610	12730	12730	12730	12720	39
568	20241204	093300	65052260	12730	12730	12730	12720	399
569	20241204	093200	59976930	12730	12760	12760	12730	423
570	20241204	093100	54586560	12740	12740	12750	12740	92
571	20241204	093000	53414470	12770	12770	12770	12770	7
572	20241204	092900	53325080	12750	12750	12750	12750	50
573	20241204	092800	52687580	12760	12770	12770	12760	313
574	20241204	092700	48693190	12760	12750	12760	12740	204
575	20241204	092600	46092220	12760	12760	12760	12760	0
576	20241204	092500	46092220	12760	12760	12760	12760	100
577	20241204	092400	44816220	12740	12740	12740	12740	0
578	20241204	092300	44816220	12740	12750	12760	12740	146
579	20241204	092200	42955020	12740	12740	12740	12740	0
580	20241204	092100	42955020	12740	12750	12750	12740	449
581	20241204	092000	37234420	12760	12760	12760	12760	95
582	20241204	091900	36022220	12780	12780	12780	12780	30
583	20241204	091800	35638820	12800	12800	12800	12800	0
584	20241204	091700	35638820	12800	12810	12810	12750	138
585	20241204	091600	33879170	12750	12800	12800	12750	160
586	20241204	091500	31838380	12800	12820	12820	12800	134
587	20241204	091400	30120770	12820	12820	12820	12820	0
588	20241204	091300	30120770	12820	12820	12820	12820	5
589	20241204	091200	30056670	12860	12860	12860	12860	67
590	20241204	091100	29195050	12860	12860	12860	12820	192
591	20241204	091000	26732640	12870	12870	12870	12870	6
592	20241204	090900	26655420	12870	12870	12870	12870	3
593	20241204	090800	26616810	12870	12870	12870	12870	0
594	20241204	090700	26616810	12870	12880	12880	12860	4
595	20241204	090600	26565340	12740	12880	12880	12740	561
596	20241204	090500	19361030	12880	12880	12880	12880	1
597	20241204	090400	19348150	12880	12890	12890	12880	51
598	20241204	090300	18690770	12910	12910	12910	12910	0
599	20241204	090200	18690770	12910	12740	12930	12730	371
600	20241204	090100	13948070	12740	12950	12950	12740	2
601	20241204	090000	13922380	12710	12710	13000	12710	1085