KissMeData/106190/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201500	440290010	13610	13610	13610	13610	1851
3	20241205	201400	440290010	13610	13610	13610	13610	0
4	20241205	201300	440290010	13610	13610	13610	13610	0
5	20241205	201200	440290010	13610	13610	13610	13610	0
6	20241205	201100	440290010	13610	13610	13610	13610	0
7	20241205	201000	440290010	13610	13610	13610	13610	0
8	20241205	200900	440290010	13610	13610	13610	13610	0
9	20241205	200800	440290010	13610	13610	13610	13610	0
10	20241205	200700	440290010	13610	13610	13610	13610	0
11	20241205	200600	440290010	13610	13610	13610	13610	0
12	20241205	200500	440290010	13610	13610	13610	13610	0
13	20241205	200400	440290010	13610	13610	13610	13610	0
14	20241205	200300	440290010	13610	13610	13610	13610	0
15	20241205	200200	440290010	13610	13610	13610	13610	0
16	20241205	200100	440290010	13610	13610	13610	13610	0
17	20241205	200000	440290010	13610	13610	13610	13610	0
18	20241205	195900	440290010	13610	13610	13610	13610	0
19	20241205	195800	440290010	13610	13610	13610	13610	0
20	20241205	195700	440290010	13610	13610	13610	13610	0
21	20241205	195600	440290010	13610	13610	13610	13610	0
22	20241205	195500	440290010	13610	13610	13610	13610	0
23	20241205	195400	440290010	13610	13610	13610	13610	0
24	20241205	195300	440290010	13610	13610	13610	13610	0
25	20241205	195200	440290010	13610	13610	13610	13610	0
26	20241205	195100	440290010	13610	13610	13610	13610	0
27	20241205	195000	440290010	13610	13610	13610	13610	0
28	20241205	194900	440290010	13610	13610	13610	13610	0
29	20241205	194800	440290010	13610	13610	13610	13610	0
30	20241205	194700	440290010	13610	13610	13610	13610	0
31	20241205	194600	440290010	13610	13610	13610	13610	0
32	20241205	194500	440290010	13610	13610	13610	13610	1851
33	20241205	194400	440290010	13610	13610	13610	13610	0
34	20241205	194300	440290010	13610	13610	13610	13610	0
35	20241205	194200	440290010	13610	13610	13610	13610	0
36	20241205	194100	440290010	13610	13610	13610	13610	0
37	20241205	194000	440290010	13610	13610	13610	13610	0
38	20241205	193900	440290010	13610	13610	13610	13610	0
39	20241205	193800	440290010	13610	13610	13610	13610	0
40	20241205	193700	440290010	13610	13610	13610	13610	0
41	20241205	193600	440290010	13610	13610	13610	13610	0
42	20241205	193500	440290010	13610	13610	13610	13610	0
43	20241205	193400	440290010	13610	13610	13610	13610	0
44	20241205	193300	440290010	13610	13610	13610	13610	0
45	20241205	193200	440290010	13610	13610	13610	13610	0
46	20241205	193100	440290010	13610	13610	13610	13610	0
47	20241205	193000	440290010	13610	13610	13610	13610	0
48	20241205	192900	440290010	13610	13610	13610	13610	0
49	20241205	192800	440290010	13610	13610	13610	13610	0
50	20241205	192700	440290010	13610	13610	13610	13610	0
51	20241205	192600	440290010	13610	13610	13610	13610	0
52	20241205	192500	440290010	13610	13610	13610	13610	0
53	20241205	192400	440290010	13610	13610	13610	13610	0
54	20241205	192300	440290010	13610	13610	13610	13610	0
55	20241205	192200	440290010	13610	13610	13610	13610	0
56	20241205	192100	440290010	13610	13610	13610	13610	0
57	20241205	192000	440290010	13610	13610	13610	13610	0
58	20241205	191900	440290010	13610	13610	13610	13610	0
59	20241205	191800	440290010	13610	13610	13610	13610	0
60	20241205	191700	440290010	13610	13610	13610	13610	0
61	20241205	191600	440290010	13610	13610	13610	13610	0
62	20241205	191500	440290010	13610	13610	13610	13610	1851
63	20241205	191400	440290010	13610	13610	13610	13610	0
64	20241205	191300	440290010	13610	13610	13610	13610	0
65	20241205	191200	440290010	13610	13610	13610	13610	0
66	20241205	191100	440290010	13610	13610	13610	13610	0
67	20241205	191000	440290010	13610	13610	13610	13610	0
68	20241205	190900	440290010	13610	13610	13610	13610	0
69	20241205	190800	440290010	13610	13610	13610	13610	0
70	20241205	190700	440290010	13610	13610	13610	13610	0
71	20241205	190600	440290010	13610	13610	13610	13610	0
72	20241205	190500	440290010	13610	13610	13610	13610	0
73	20241205	190400	440290010	13610	13610	13610	13610	0
74	20241205	190300	440290010	13610	13610	13610	13610	0
75	20241205	190200	440290010	13610	13610	13610	13610	0
76	20241205	190100	440290010	13610	13610	13610	13610	0
77	20241205	190000	440290010	13610	13610	13610	13610	0
78	20241205	185900	440290010	13610	13610	13610	13610	0
79	20241205	185800	440290010	13610	13610	13610	13610	0
80	20241205	185700	440290010	13610	13610	13610	13610	0
81	20241205	185600	440290010	13610	13610	13610	13610	0
82	20241205	185500	440290010	13610	13610	13610	13610	0
83	20241205	185400	440290010	13610	13610	13610	13610	0
84	20241205	185300	440290010	13610	13610	13610	13610	0
85	20241205	185200	440290010	13610	13610	13610	13610	0
86	20241205	185100	440290010	13610	13610	13610	13610	0
87	20241205	185000	440290010	13610	13610	13610	13610	0
88	20241205	184900	440290010	13610	13610	13610	13610	0
89	20241205	184800	440290010	13610	13610	13610	13610	0
90	20241205	184700	440290010	13610	13610	13610	13610	0
91	20241205	184600	440290010	13610	13610	13610	13610	0
92	20241205	184500	440290010	13610	13610	13610	13610	1851
93	20241205	184400	440290010	13610	13610	13610	13610	0
94	20241205	184300	440290010	13610	13610	13610	13610	0
95	20241205	184200	440290010	13610	13610	13610	13610	0
96	20241205	184100	440290010	13610	13610	13610	13610	0
97	20241205	184000	440290010	13610	13610	13610	13610	0
98	20241205	183900	440290010	13610	13610	13610	13610	0
99	20241205	183800	440290010	13610	13610	13610	13610	0
100	20241205	183700	440290010	13610	13610	13610	13610	0
101	20241205	183600	440290010	13610	13610	13610	13610	0
102	20241205	183500	440290010	13610	13610	13610	13610	0
103	20241205	183400	440290010	13610	13610	13610	13610	0
104	20241205	183300	440290010	13610	13610	13610	13610	0
105	20241205	183200	440290010	13610	13610	13610	13610	0
106	20241205	183100	440290010	13610	13610	13610	13610	0
107	20241205	183000	440290010	13610	13610	13610	13610	0
108	20241205	182900	440290010	13610	13610	13610	13610	0
109	20241205	182800	440290010	13610	13610	13610	13610	0
110	20241205	182700	440290010	13610	13610	13610	13610	0
111	20241205	182600	440290010	13610	13610	13610	13610	0
112	20241205	182500	440290010	13610	13610	13610	13610	0
113	20241205	182400	440290010	13610	13610	13610	13610	0
114	20241205	182300	440290010	13610	13610	13610	13610	0
115	20241205	182200	440290010	13610	13610	13610	13610	0
116	20241205	182100	440290010	13610	13610	13610	13610	0
117	20241205	182000	440290010	13610	13610	13610	13610	0
118	20241205	181900	440290010	13610	13610	13610	13610	0
119	20241205	181800	440290010	13610	13610	13610	13610	0
120	20241205	181700	440290010	13610	13610	13610	13610	0
121	20241205	181600	440290010	13610	13610	13610	13610	0
122	20241205	181500	440290010	13610	13610	13610	13610	1851
123	20241205	181400	440290010	13610	13610	13610	13610	0
124	20241205	181300	440290010	13610	13610	13610	13610	0
125	20241205	181200	440290010	13610	13610	13610	13610	0
126	20241205	181100	440290010	13610	13610	13610	13610	0
127	20241205	181000	440290010	13610	13610	13610	13610	0
128	20241205	180900	440290010	13610	13610	13610	13610	0
129	20241205	180800	440290010	13610	13610	13610	13610	0
130	20241205	180700	440290010	13610	13610	13610	13610	0
131	20241205	180600	440290010	13610	13610	13610	13610	0
132	20241205	180500	440290010	13610	13610	13610	13610	0
133	20241205	180400	440290010	13610	13610	13610	13610	0
134	20241205	180300	440290010	13610	13610	13610	13610	0
135	20241205	180200	440290010	13610	13610	13610	13610	0
136	20241205	180100	440290010	13610	13610	13610	13610	0
137	20241205	180000	440290010	13610	13610	13610	13610	0
138	20241205	175900	440290010	13610	13610	13610	13610	0
139	20241205	175800	440290010	13610	13610	13610	13610	0
140	20241205	175700	440290010	13610	13610	13610	13610	0
141	20241205	175600	440290010	13610	13610	13610	13610	0
142	20241205	175500	440290010	13610	13610	13610	13610	0
143	20241205	175400	440290010	13610	13610	13610	13610	0
144	20241205	175300	440290010	13610	13610	13610	13610	0
145	20241205	175200	440290010	13610	13610	13610	13610	0
146	20241205	175100	440290010	13610	13610	13610	13610	0
147	20241205	175000	440290010	13610	13610	13610	13610	0
148	20241205	174900	440290010	13610	13610	13610	13610	0
149	20241205	174800	440290010	13610	13610	13610	13610	0
150	20241205	174700	440290010	13610	13610	13610	13610	0
151	20241205	174600	440290010	13610	13610	13610	13610	0
152	20241205	174500	440290010	13610	13610	13610	13610	1851
153	20241205	174400	440290010	13610	13610	13610	13610	0
154	20241205	174300	440290010	13610	13610	13610	13610	0
155	20241205	174200	440290010	13610	13610	13610	13610	0
156	20241205	174100	440290010	13610	13610	13610	13610	0
157	20241205	174000	440290010	13610	13610	13610	13610	0
158	20241205	173900	440290010	13610	13610	13610	13610	0
159	20241205	173800	440290010	13610	13610	13610	13610	0
160	20241205	173700	440290010	13610	13610	13610	13610	0
161	20241205	173600	440290010	13610	13610	13610	13610	0
162	20241205	173500	440290010	13610	13610	13610	13610	0
163	20241205	173400	440290010	13610	13610	13610	13610	0
164	20241205	173300	440290010	13610	13610	13610	13610	0
165	20241205	173200	440290010	13610	13610	13610	13610	0
166	20241205	173100	440290010	13610	13610	13610	13610	0
167	20241205	173000	440290010	13610	13610	13610	13610	0
168	20241205	172900	440290010	13610	13610	13610	13610	0
169	20241205	172800	440290010	13610	13610	13610	13610	0
170	20241205	172700	440290010	13610	13610	13610	13610	0
171	20241205	172600	440290010	13610	13610	13610	13610	0
172	20241205	172500	440290010	13610	13610	13610	13610	0
173	20241205	172400	440290010	13610	13610	13610	13610	0
174	20241205	172300	440290010	13610	13610	13610	13610	0
175	20241205	172200	440290010	13610	13610	13610	13610	0
176	20241205	172100	440290010	13610	13610	13610	13610	0
177	20241205	172000	440290010	13610	13610	13610	13610	0
178	20241205	171900	440290010	13610	13610	13610	13610	0
179	20241205	171800	440290010	13610	13610	13610	13610	0
180	20241205	171700	440290010	13610	13610	13610	13610	0
181	20241205	171600	440290010	13610	13610	13610	13610	0
182	20241205	171500	440290010	13610	13610	13610	13610	1851
183	20241205	171400	440290010	13610	13610	13610	13610	0
184	20241205	171300	440290010	13610	13610	13610	13610	0
185	20241205	171200	440290010	13610	13610	13610	13610	0
186	20241205	171100	440290010	13610	13610	13610	13610	0
187	20241205	171000	440290010	13610	13610	13610	13610	0
188	20241205	170900	440290010	13610	13610	13610	13610	0
189	20241205	170800	440290010	13610	13610	13610	13610	0
190	20241205	170700	440290010	13610	13610	13610	13610	0
191	20241205	170600	440290010	13610	13610	13610	13610	0
192	20241205	170500	440290010	13610	13610	13610	13610	0
193	20241205	170400	440290010	13610	13610	13610	13610	0
194	20241205	170300	440290010	13610	13610	13610	13610	0
195	20241205	170200	440290010	13610	13610	13610	13610	0
196	20241205	170100	440290010	13610	13610	13610	13610	0
197	20241205	170000	440290010	13610	13610	13610	13610	0
198	20241205	165900	440290010	13610	13610	13610	13610	0
199	20241205	165800	440290010	13610	13610	13610	13610	0
200	20241205	165700	440290010	13610	13610	13610	13610	0
201	20241205	165600	440290010	13610	13610	13610	13610	0
202	20241205	165500	440290010	13610	13610	13610	13610	0
203	20241205	165400	440290010	13610	13610	13610	13610	0
204	20241205	165300	440290010	13610	13610	13610	13610	0
205	20241205	165200	440290010	13610	13610	13610	13610	0
206	20241205	165100	440290010	13610	13610	13610	13610	0
207	20241205	165000	440290010	13610	13610	13610	13610	0
208	20241205	164900	440290010	13610	13610	13610	13610	0
209	20241205	164800	440290010	13610	13610	13610	13610	0
210	20241205	164700	440290010	13610	13610	13610	13610	0
211	20241205	164600	440290010	13610	13610	13610	13610	0
212	20241205	164500	440290010	13610	13610	13610	13610	1851
213	20241205	164400	440290010	13610	13610	13610	13610	0
214	20241205	164300	440290010	13610	13610	13610	13610	0
215	20241205	164200	440290010	13610	13610	13610	13610	0
216	20241205	164100	440290010	13610	13610	13610	13610	0
217	20241205	164000	440290010	13610	13610	13610	13610	0
218	20241205	163900	440290010	13610	13610	13610	13610	0
219	20241205	163800	440290010	13610	13610	13610	13610	0
220	20241205	163700	440290010	13610	13610	13610	13610	0
221	20241205	163600	440290010	13610	13610	13610	13610	0
222	20241205	163500	440290010	13610	13610	13610	13610	0
223	20241205	163400	440290010	13610	13610	13610	13610	0
224	20241205	163300	440290010	13610	13610	13610	13610	0
225	20241205	163200	440290010	13610	13610	13610	13610	0
226	20241205	163100	440290010	13610	13610	13610	13610	0
227	20241205	163000	440290010	13610	13610	13610	13610	0
228	20241205	162900	440290010	13610	13610	13610	13610	0
229	20241205	162800	440290010	13610	13610	13610	13610	0
230	20241205	162700	440290010	13610	13610	13610	13610	0
231	20241205	162600	440290010	13610	13610	13610	13610	0
232	20241205	162500	440290010	13610	13610	13610	13610	0
233	20241205	162400	440290010	13610	13610	13610	13610	0
234	20241205	162300	440290010	13610	13610	13610	13610	0
235	20241205	162200	440290010	13610	13610	13610	13610	0
236	20241205	162100	440290010	13610	13610	13610	13610	0
237	20241205	162000	440290010	13610	13610	13610	13610	0
238	20241205	161900	440290010	13610	13610	13610	13610	0
239	20241205	161800	440290010	13610	13610	13610	13610	0
240	20241205	161700	440290010	13610	13610	13610	13610	0
241	20241205	161600	440290010	13610	13610	13610	13610	0
242	20241205	161500	440290010	13610	13610	13610	13610	1851
243	20241205	161400	440290010	13610	13610	13610	13610	0
244	20241205	161300	440290010	13610	13610	13610	13610	0
245	20241205	161200	440290010	13610	13610	13610	13610	0
246	20241205	161100	440290010	13610	13610	13610	13610	0
247	20241205	161000	440290010	13610	13610	13610	13610	0
248	20241205	160900	440290010	13610	13610	13610	13610	0
249	20241205	160800	440290010	13610	13610	13610	13610	0
250	20241205	160700	440290010	13610	13610	13610	13610	0
251	20241205	160600	440290010	13610	13610	13610	13610	0
252	20241205	160500	440290010	13610	13610	13610	13610	0
253	20241205	160400	440290010	13610	13610	13610	13610	0
254	20241205	160300	440290010	13610	13610	13610	13610	0
255	20241205	160200	440290010	13610	13610	13610	13610	0
256	20241205	160100	440290010	13610	13610	13610	13610	0
257	20241205	160000	440290010	13610	13610	13610	13610	0
258	20241205	155900	440290010	13610	13610	13610	13610	0
259	20241205	155800	440290010	13610	13610	13610	13610	0
260	20241205	155700	440290010	13610	13610	13610	13610	0
261	20241205	155600	440290010	13610	13610	13610	13610	0
262	20241205	155500	440290010	13610	13610	13610	13610	0
263	20241205	155400	440290010	13610	13610	13610	13610	0
264	20241205	155300	440290010	13610	13610	13610	13610	0
265	20241205	155200	440290010	13610	13610	13610	13610	0
266	20241205	155100	440290010	13610	13610	13610	13610	0
267	20241205	155000	440290010	13610	13610	13610	13610	0
268	20241205	154900	440290010	13610	13610	13610	13610	0
269	20241205	154800	440290010	13610	13610	13610	13610	0
270	20241205	154700	440290010	13610	13610	13610	13610	0
271	20241205	154600	440290010	13610	13610	13610	13610	0
272	20241205	154500	440290010	13610	13610	13610	13610	1851
273	20241205	154400	440290010	13610	13610	13610	13610	0
274	20241205	154300	440290010	13610	13610	13610	13610	0
275	20241205	154200	440290010	13610	13610	13610	13610	0
276	20241205	154100	440290010	13610	13610	13610	13610	0
277	20241205	154000	440290010	13610	13610	13610	13610	0
278	20241205	153900	440290010	13610	13610	13610	13610	0
279	20241205	153800	440290010	13610	13610	13610	13610	0
280	20241205	153700	440290010	13610	13610	13610	13610	0
281	20241205	153600	440290010	13610	13610	13610	13610	0
282	20241205	153500	440290010	13610	13610	13610	13610	0
283	20241205	153400	440290010	13610	13610	13610	13610	0
284	20241205	153300	440290010	13610	13610	13610	13610	0
285	20241205	153200	440290010	13610	13610	13610	13610	0
286	20241205	153100	440290010	13610	13610	13610	13610	0
287	20241205	153000	440290010	13610	13610	13610	13610	1851
288	20241205	152900	415097900	13630	13630	13630	13630	0
289	20241205	152800	415097900	13630	13630	13630	13630	0
290	20241205	152700	415097900	13630	13630	13630	13630	0
291	20241205	152600	415097900	13630	13630	13630	13630	0
292	20241205	152500	415097900	13630	13630	13630	13630	0
293	20241205	152400	415097900	13630	13630	13630	13630	0
294	20241205	152300	415097900	13630	13630	13630	13630	0
295	20241205	152200	415097900	13630	13630	13630	13630	0
296	20241205	152100	415097900	13630	13630	13630	13630	0
297	20241205	152000	415097900	13630	13630	13630	13630	0
298	20241205	151900	415097900	13630	13540	13630	13520	256
299	20241205	151800	411617300	13530	13560	13560	13530	453
300	20241205	151700	405482070	13690	13640	13690	13640	572
301	20241205	151600	397665500	13550	13560	13560	13550	19
302	20241205	151500	397407960	13660	13610	13660	13610	516
303	20241205	151400	390377040	13520	13520	13520	13520	32
304	20241205	151300	389944400	13520	13520	13520	13520	0
305	20241205	151200	389944400	13520	13520	13520	13520	51
306	20241205	151100	389254880	13550	13550	13550	13550	0
307	20241205	151000	389254880	13550	13550	13550	13540	1004
308	20241205	150900	375650720	13550	13620	13620	13550	1440
309	20241205	150800	356135120	13570	13570	13570	13570	1104
310	20241205	150700	341153840	13550	13550	13550	13550	0
311	20241205	150600	341153840	13550	13550	13550	13550	81
312	20241205	150500	340056290	13560	13560	13560	13560	75
313	20241205	150400	339039290	13560	13600	13650	13560	80
314	20241205	150300	337953070	13570	13570	13590	13570	115
315	20241205	150200	336391580	13590	13590	13590	13590	23
316	20241205	150100	336079010	13590	13590	13590	13590	47
317	20241205	150000	335440280	13570	13570	13570	13570	0
318	20241205	145900	335440280	13570	13570	13580	13570	1354
319	20241205	145800	317064500	13570	13650	13650	13570	759
320	20241205	145700	306750080	13660	13660	13660	13660	0
321	20241205	145600	306750080	13660	13660	13660	13660	0
322	20241205	145500	306750080	13660	13660	13660	13660	198
323	20241205	145400	304045400	13580	13580	13580	13580	20
324	20241205	145300	303773800	13580	13580	13580	13580	21
325	20241205	145200	303488620	13580	13580	13580	13580	0
326	20241205	145100	303488620	13580	13580	13580	13580	0
327	20241205	145000	303488620	13580	13580	13580	13580	0
328	20241205	144900	303488620	13580	13580	13580	13580	1
329	20241205	144800	303475040	13660	13580	13660	13570	901
330	20241205	144700	291231680	13580	13580	13580	13580	0
331	20241205	144600	291231680	13580	13580	13580	13580	110
332	20241205	144500	289737880	13580	13580	13580	13580	0
333	20241205	144400	289737880	13580	13580	13580	13580	0
334	20241205	144300	289737880	13580	13580	13580	13580	0
335	20241205	144200	289737880	13580	13580	13580	13580	0
336	20241205	144100	289737880	13580	13580	13580	13580	0
337	20241205	144000	289737880	13580	13580	13580	13580	0
338	20241205	143900	289737880	13580	13580	13580	13580	0
339	20241205	143800	289737880	13580	13580	13580	13580	0
340	20241205	143700	289737880	13580	13580	13580	13580	0
341	20241205	143600	289737880	13580	13580	13580	13580	0
342	20241205	143500	289737880	13580	13580	13580	13580	0
343	20241205	143400	289737880	13580	13580	13580	13580	0
344	20241205	143300	289737880	13580	13580	13580	13580	0
345	20241205	143200	289737880	13580	13580	13580	13580	0
346	20241205	143100	289737880	13580	13580	13580	13580	0
347	20241205	143000	289737880	13580	13580	13580	13580	0
348	20241205	142900	289737880	13580	13580	13580	13580	0
349	20241205	142800	289737880	13580	13580	13580	13580	0
350	20241205	142700	289737880	13580	13580	13580	13580	0
351	20241205	142600	289737880	13580	13580	13580	13580	0
352	20241205	142500	289737880	13580	13580	13580	13580	0
353	20241205	142400	289737880	13580	13580	13580	13580	21
354	20241205	142300	289452700	13580	13590	13590	13580	33
355	20241205	142200	289004510	13590	13590	13590	13590	1000
356	20241205	142100	275414510	13590	13590	13590	13590	1000
357	20241205	142000	261824510	13590	13590	13590	13590	0
358	20241205	141900	261824510	13590	13590	13590	13590	0
359	20241205	141800	261824510	13590	13590	13590	13590	0
360	20241205	141700	261824510	13590	13590	13590	13590	0
361	20241205	141600	261824510	13590	13590	13590	13590	0
362	20241205	141500	261824510	13590	13590	13590	13590	14
363	20241205	141400	261634250	13590	13590	13590	13590	12
364	20241205	141300	261471170	13590	13620	13620	13580	2507
365	20241205	141200	227397720	13620	13690	13700	13620	480
366	20241205	141100	220823130	13620	13620	13620	13620	0
367	20241205	141000	220823130	13620	13620	13620	13620	0
368	20241205	140900	220823130	13620	13620	13620	13620	0
369	20241205	140800	220823130	13620	13620	13620	13620	1
370	20241205	140700	220809510	13620	13620	13620	13620	0
371	20241205	140600	220809510	13620	13620	13620	13620	0
372	20241205	140500	220809510	13620	13620	13620	13620	0
373	20241205	140400	220809510	13620	13620	13620	13620	0
374	20241205	140300	220809510	13620	13620	13620	13620	0
375	20241205	140200	220809510	13620	13620	13620	13620	0
376	20241205	140100	220809510	13620	13620	13620	13620	0
377	20241205	140000	220809510	13620	13620	13620	13620	0
378	20241205	135900	220809510	13620	13610	13620	13610	108
379	20241205	135800	219338630	13610	13610	13610	13610	0
380	20241205	135700	219338630	13610	13610	13610	13610	10
381	20241205	135600	219202530	13600	13600	13600	13600	0
382	20241205	135500	219202530	13600	13600	13600	13600	0
383	20241205	135400	219202530	13600	13600	13600	13600	0
384	20241205	135300	219202530	13600	13600	13600	13600	0
385	20241205	135200	219202530	13600	13600	13600	13600	0
386	20241205	135100	219202530	13600	13600	13600	13600	0
387	20241205	135000	219202530	13600	13600	13600	13600	0
388	20241205	134900	219202530	13600	13600	13600	13600	0
389	20241205	134800	219202530	13600	13600	13600	13600	0
390	20241205	134700	219202530	13600	13600	13600	13600	0
391	20241205	134600	219202530	13600	13600	13600	13600	0
392	20241205	134500	219202530	13600	13610	13610	13600	24
393	20241205	134400	218876040	13650	13650	13650	13650	0
394	20241205	134300	218876040	13650	13650	13650	13650	0
395	20241205	134200	218876040	13650	13650	13650	13650	0
396	20241205	134100	218876040	13650	13650	13650	13650	0
397	20241205	134000	218876040	13650	13650	13650	13650	0
398	20241205	133900	218876040	13650	13650	13650	13650	0
399	20241205	133800	218876040	13650	13650	13650	13650	0
400	20241205	133700	218876040	13650	13640	13650	13640	1082
401	20241205	133600	204107540	13630	13630	13630	13630	162
402	20241205	133500	201899480	13590	13590	13590	13590	0
403	20241205	133400	201899480	13590	13590	13590	13590	0
404	20241205	133300	201899480	13590	13590	13590	13590	0
405	20241205	133200	201899480	13590	13590	13590	13590	34
406	20241205	133100	201437420	13590	13590	13590	13590	0
407	20241205	133000	201437420	13590	13590	13590	13590	8
408	20241205	132900	201328700	13610	13610	13610	13610	0
409	20241205	132800	201328700	13610	13610	13610	13610	0
410	20241205	132700	201328700	13610	13610	13610	13610	0
411	20241205	132600	201328700	13610	13610	13610	13610	0
412	20241205	132500	201328700	13610	13610	13610	13610	0
413	20241205	132400	201328700	13610	13610	13610	13610	0
414	20241205	132300	201328700	13610	13610	13610	13610	0
415	20241205	132200	201328700	13610	13610	13610	13610	0
416	20241205	132100	201328700	13610	13610	13610	13610	0
417	20241205	132000	201328700	13610	13610	13610	13610	0
418	20241205	131900	201328700	13610	13610	13610	13610	0
419	20241205	131800	201328700	13610	13610	13610	13610	0
420	20241205	131700	201328700	13610	13610	13610	13610	67
421	20241205	131600	200416830	13610	13610	13610	13610	50
422	20241205	131500	199736330	13610	13610	13610	13580	2113
423	20241205	131400	170999600	13610	13620	13620	13610	883
424	20241205	131300	158981210	13630	13630	13630	13630	2
425	20241205	131200	158953950	13640	13640	13640	13640	0
426	20241205	131100	158953950	13640	13640	13640	13640	0
427	20241205	131000	158953950	13640	13640	13640	13640	0
428	20241205	130900	158953950	13640	13640	13640	13640	0
429	20241205	130800	158953950	13640	13640	13640	13640	0
430	20241205	130700	158953950	13640	13640	13640	13640	0
431	20241205	130600	158953950	13640	13640	13640	13640	0
432	20241205	130500	158953950	13640	13640	13640	13640	0
433	20241205	130400	158953950	13640	13640	13640	13640	0
434	20241205	130300	158953950	13640	13640	13640	13640	0
435	20241205	130200	158953950	13640	13640	13640	13640	400
436	20241205	130100	153497950	13650	13660	13660	13650	62
437	20241205	130000	152651130	13670	13670	13670	13670	0
438	20241205	125900	152651130	13670	13670	13670	13670	0
439	20241205	125800	152651130	13670	13680	13680	13670	23
440	20241205	125700	152336700	13700	13700	13700	13700	0
441	20241205	125600	152336700	13700	13700	13700	13700	0
442	20241205	125500	152336700	13700	13700	13700	13700	0
443	20241205	125400	152336700	13700	13700	13700	13700	0
444	20241205	125300	152336700	13700	13700	13700	13700	0
445	20241205	125200	152336700	13700	13700	13700	13700	1
446	20241205	125100	152323000	13700	13700	13700	13700	101
447	20241205	125000	150939300	13700	13700	13700	13700	0
448	20241205	124900	150939300	13700	13700	13700	13700	0
449	20241205	124800	150939300	13700	13690	13700	13690	39
450	20241205	124700	150405190	13680	13680	13680	13680	0
451	20241205	124600	150405190	13680	13680	13680	13680	0
452	20241205	124500	150405190	13680	13680	13680	13680	0
453	20241205	124400	150405190	13680	13680	13680	13680	0
454	20241205	124300	150405190	13680	13680	13680	13680	0
455	20241205	124200	150405190	13680	13710	13710	13680	256
456	20241205	124100	146898110	13710	13720	13720	13710	1202
457	20241205	124000	130407590	13720	13720	13720	13720	0
458	20241205	123900	130407590	13720	13720	13720	13720	0
459	20241205	123800	130407590	13720	13720	13720	13720	0
460	20241205	123700	130407590	13720	13730	13730	13720	105
461	20241205	123600	128966490	13700	13700	13700	13700	0
462	20241205	123500	128966490	13700	13700	13700	13700	0
463	20241205	123400	128966490	13700	13700	13700	13700	0
464	20241205	123300	128966490	13700	13700	13700	13700	0
465	20241205	123200	128966490	13700	13700	13700	13700	0
466	20241205	123100	128966490	13700	13700	13700	13700	0
467	20241205	123000	128966490	13700	13700	13700	13700	0
468	20241205	122900	128966490	13700	13700	13700	13700	0
469	20241205	122800	128966490	13700	13700	13700	13700	0
470	20241205	122700	128966490	13700	13700	13700	13700	0
471	20241205	122600	128966490	13700	13700	13700	13700	0
472	20241205	122500	128966490	13700	13700	13700	13700	0
473	20241205	122400	128966490	13700	13700	13700	13700	0
474	20241205	122300	128966490	13700	13700	13700	13700	0
475	20241205	122200	128966490	13700	13700	13700	13700	0
476	20241205	122100	128966490	13700	13700	13700	13700	0
477	20241205	122000	128966490	13700	13700	13700	13700	0
478	20241205	121900	128966490	13700	13700	13700	13700	0
479	20241205	121800	128966490	13700	13700	13700	13700	0
480	20241205	121700	128966490	13700	13700	13700	13700	0
481	20241205	121600	128966490	13700	13700	13700	13700	0
482	20241205	121500	128966490	13700	13700	13700	13700	0
483	20241205	121400	128966490	13700	13700	13700	13700	0
484	20241205	121300	128966490	13700	13700	13700	13700	0
485	20241205	121200	128966490	13700	13700	13700	13700	0
486	20241205	121100	128966490	13700	13700	13700	13700	0
487	20241205	121000	128966490	13700	13700	13700	13700	0
488	20241205	120900	128966490	13700	13700	13700	13700	0
489	20241205	120800	128966490	13700	13700	13700	13700	0
490	20241205	120700	128966490	13700	13700	13700	13700	0
491	20241205	120600	128966490	13700	13700	13700	13700	0
492	20241205	120500	128966490	13700	13700	13700	13700	0
493	20241205	120400	128966490	13700	13700	13700	13700	0
494	20241205	120300	128966490	13700	13700	13700	13700	0
495	20241205	120200	128966490	13700	13700	13700	13700	0
496	20241205	120100	128966490	13700	13700	13700	13700	0
497	20241205	120000	128966490	13700	13700	13700	13700	100
498	20241205	115900	127596490	13710	13710	13710	13710	0
499	20241205	115800	127596490	13710	13710	13710	13710	0
500	20241205	115700	127596490	13710	13710	13710	13710	0
501	20241205	115600	127596490	13710	13710	13710	13710	0
502	20241205	115500	127596490	13710	13710	13710	13710	0
503	20241205	115400	127596490	13710	13710	13710	13710	0
504	20241205	115300	127596490	13710	13710	13710	13710	0
505	20241205	115200	127596490	13710	13710	13710	13710	0
506	20241205	115100	127596490	13710	13710	13710	13710	0
507	20241205	115000	127596490	13710	13710	13710	13710	0
508	20241205	114900	127596490	13710	13710	13710	13710	0
509	20241205	114800	127596490	13710	13710	13710	13710	0
510	20241205	114700	127596490	13710	13710	13710	13710	0
511	20241205	114600	127596490	13710	13710	13710	13710	0
512	20241205	114500	127596490	13710	13710	13710	13710	0
513	20241205	114400	127596490	13710	13710	13710	13710	0
514	20241205	114300	127596490	13710	13710	13710	13710	0
515	20241205	114200	127596490	13710	13710	13710	13710	0
516	20241205	114100	127596490	13710	13710	13710	13710	0
517	20241205	114000	127596490	13710	13710	13710	13710	0
518	20241205	113900	127596490	13710	13710	13710	13710	0
519	20241205	113800	127596490	13710	13710	13710	13710	0
520	20241205	113700	127596490	13710	13710	13710	13710	0
521	20241205	113600	127596490	13710	13710	13710	13710	69
522	20241205	113500	126650500	13810	13810	13810	13810	0
523	20241205	113400	126650500	13810	13930	13930	13800	83
524	20241205	113300	125500930	13700	13700	13700	13700	0
525	20241205	113200	125500930	13700	13700	13700	13700	32
526	20241205	113100	125062530	13940	13920	13940	13920	93
527	20241205	113000	123766140	13920	13800	13920	13800	180
528	20241205	112900	121274410	13770	13680	13770	13680	719
529	20241205	112800	111406410	13620	13620	13620	13620	0
530	20241205	112700	111406410	13620	13620	13620	13620	0
531	20241205	112600	111406410	13620	13620	13620	13620	0
532	20241205	112500	111406410	13620	13620	13620	13620	0
533	20241205	112400	111406410	13620	13620	13620	13620	0
534	20241205	112300	111406410	13620	13620	13620	13620	0
535	20241205	112200	111406410	13620	13620	13620	13620	0
536	20241205	112100	111406410	13620	13620	13620	13620	0
537	20241205	112000	111406410	13620	13620	13620	13620	0
538	20241205	111900	111406410	13620	13620	13620	13620	0
539	20241205	111800	111406410	13620	13620	13620	13620	1
540	20241205	111700	111392790	13610	13610	13610	13610	0
541	20241205	111600	111392790	13610	13610	13610	13610	0
542	20241205	111500	111392790	13610	13610	13610	13610	0
543	20241205	111400	111392790	13610	13610	13610	13610	0
544	20241205	111300	111392790	13610	13610	13610	13610	0
545	20241205	111200	111392790	13610	13610	13610	13610	0
546	20241205	111100	111392790	13610	13610	13610	13610	0
547	20241205	111000	111392790	13610	13610	13610	13610	0
548	20241205	110900	111392790	13610	13610	13610	13610	0
549	20241205	110800	111392790	13610	13610	13610	13610	0
550	20241205	110700	111392790	13610	13610	13610	13610	0
551	20241205	110600	111392790	13610	13610	13610	13610	0
552	20241205	110500	111392790	13610	13610	13610	13610	0
553	20241205	110400	111392790	13610	13610	13610	13610	0
554	20241205	110300	111392790	13610	13610	13610	13610	0
555	20241205	110200	111392790	13610	13610	13610	13610	0
556	20241205	110100	111392790	13610	13610	13610	13610	0
557	20241205	110000	111392790	13610	13610	13610	13610	0
558	20241205	105900	111392790	13610	13610	13610	13610	0
559	20241205	105800	111392790	13610	13610	13610	13610	0
560	20241205	105700	111392790	13610	13610	13610	13610	0
561	20241205	105600	111392790	13610	13610	13610	13610	0
562	20241205	105500	111392790	13610	13610	13610	13610	0
563	20241205	105400	111392790	13610	13610	13610	13610	0
564	20241205	105300	111392790	13610	13610	13610	13610	0
565	20241205	105200	111392790	13610	13610	13610	13610	0
566	20241205	105100	111392790	13610	13610	13610	13610	0
567	20241205	105000	111392790	13610	13610	13610	13610	0
568	20241205	104900	111392790	13610	13650	13650	13610	110
569	20241205	104800	109891690	13680	13680	13680	13680	1
570	20241205	104700	109878010	13690	13690	13690	13690	0
571	20241205	104600	109878010	13690	13690	13690	13690	0
572	20241205	104500	109878010	13690	13690	13690	13690	0
573	20241205	104400	109878010	13690	13690	13690	13690	0
574	20241205	104300	109878010	13690	13690	13690	13690	0
575	20241205	104200	109878010	13690	13690	13690	13690	0
576	20241205	104100	109878010	13690	13690	13690	13690	0
577	20241205	104000	109878010	13690	13690	13690	13690	5
578	20241205	103900	109809560	13690	13690	13690	13690	0
579	20241205	103800	109809560	13690	13690	13690	13690	0
580	20241205	103700	109809560	13690	13690	13690	13690	0
581	20241205	103600	109809560	13690	13690	13690	13690	0
582	20241205	103500	109809560	13690	13690	13690	13690	0
583	20241205	103400	109809560	13690	13690	13690	13690	0
584	20241205	103300	109809560	13690	13690	13690	13690	0
585	20241205	103200	109809560	13690	13690	13690	13690	0
586	20241205	103100	109809560	13690	13690	13690	13690	0
587	20241205	103000	109809560	13690	13690	13690	13690	0
588	20241205	102900	109809560	13690	13690	13690	13690	100
589	20241205	102800	108440560	13700	13700	13700	13700	0
590	20241205	102700	108440560	13700	13700	13700	13700	0
591	20241205	102600	108440560	13700	13700	13700	13700	0
592	20241205	102500	108440560	13700	13700	13700	13700	0
593	20241205	102400	108440560	13700	13700	13700	13700	0
594	20241205	102300	108440560	13700	13700	13700	13700	23
595	20241205	102200	108125460	13590	13600	13600	13590	446
596	20241205	102100	102060400	13600	13600	13600	13600	34
597	20241205	102000	101598000	13730	13730	13730	13730	0
598	20241205	101900	101598000	13730	13520	13730	13520	1250
599	20241205	101800	84677370	13600	13600	13600	13600	0
600	20241205	101700	84677370	13600	13600	13600	13600	0
601	20241205	101600	84677370	13600	13600	13600	13600	0
602	20241205	101500	84677370	13600	13600	13600	13600	0
603	20241205	101400	84677370	13600	13530	13600	13530	201
604	20241205	101300	81950770	13520	13520	13520	13520	0
605	20241205	101200	81950770	13520	13520	13520	13520	34
606	20241205	101100	81491090	13530	13530	13530	13530	50
607	20241205	101000	80814590	13540	13540	13540	13540	72
608	20241205	100900	79839710	13610	13610	13610	13610	0
609	20241205	100800	79839710	13610	13610	13610	13610	0
610	20241205	100700	79839710	13610	13610	13610	13610	0
611	20241205	100600	79839710	13610	13610	13610	13610	50
612	20241205	100500	79159210	13520	13520	13520	13520	0
613	20241205	100400	79159210	13520	13520	13520	13520	0
614	20241205	100300	79159210	13520	13530	13530	13520	34
615	20241205	100200	78699480	13600	13600	13600	13600	0
616	20241205	100100	78699480	13600	13560	13600	13550	299
617	20241205	100000	74645380	13580	13580	13580	13580	0
618	20241205	095900	74645380	13580	13580	13580	13580	146
619	20241205	095800	72662700	13580	13580	13580	13580	0
620	20241205	095700	72662700	13580	13580	13580	13580	0
621	20241205	095600	72662700	13580	13580	13580	13580	0
622	20241205	095500	72662700	13580	13580	13580	13580	0
623	20241205	095400	72662700	13580	13580	13580	13580	34
624	20241205	095300	72200980	13580	13580	13580	13580	0
625	20241205	095200	72200980	13580	13580	13580	13580	0
626	20241205	095100	72200980	13580	13580	13580	13580	0
627	20241205	095000	72200980	13580	13580	13580	13580	0
628	20241205	094900	72200980	13580	13580	13580	13580	0
629	20241205	094800	72200980	13580	13580	13580	13580	0
630	20241205	094700	72200980	13580	13580	13580	13580	0
631	20241205	094600	72200980	13580	13580	13720	13580	180
632	20241205	094500	69752380	13580	13580	13580	13580	34
633	20241205	094400	69290660	13760	13760	13760	13760	1
634	20241205	094300	69276900	13790	13790	13790	13790	0
635	20241205	094200	69276900	13790	13790	13790	13790	0
636	20241205	094100	69276900	13790	13700	13790	13700	114
637	20241205	094000	67715010	13710	13710	13710	13710	0
638	20241205	093900	67715010	13710	13700	13710	13700	100
639	20241205	093800	66344730	13710	13650	13710	13650	300
640	20241205	093700	62243780	13550	13460	13550	13460	400
641	20241205	093600	56832780	13440	13450	13450	13440	34
642	20241205	093500	56375660	13680	13680	13680	13680	0
643	20241205	093400	56375660	13680	13680	13680	13680	0
644	20241205	093300	56375660	13680	13680	13680	13680	0
645	20241205	093200	56375660	13680	13680	13680	13680	10
646	20241205	093100	56238860	13490	13490	13490	13490	0
647	20241205	093000	56238860	13490	13490	13490	13490	22
648	20241205	092900	55942080	13410	13410	13410	13410	92
649	20241205	092800	54708360	13410	13410	13410	13410	0
650	20241205	092700	54708360	13410	13420	13420	13410	713
651	20241205	092600	45140240	13420	13500	13500	13410	386
652	20241205	092500	39959580	13500	13500	13500	13500	57
653	20241205	092400	39190080	13440	13480	13480	13440	101
654	20241205	092300	37832600	13480	13480	13480	13480	0
655	20241205	092200	37832600	13480	13570	13570	13480	1116
656	20241205	092100	22725320	13570	13570	13570	13570	0
657	20241205	092000	22725320	13570	13570	13570	13570	0
658	20241205	091900	22725320	13570	13570	13570	13570	0
659	20241205	091800	22725320	13570	13570	13570	13570	34
660	20241205	091700	22263940	13580	13580	13580	13580	0
661	20241205	091600	22263940	13580	13580	13580	13580	50
662	20241205	091500	21584940	13890	13840	13890	13840	144
663	20241205	091400	19586230	13750	13750	13750	13750	0
664	20241205	091300	19586230	13750	13700	13750	13700	40
665	20241205	091200	19036730	13600	13740	13970	13560	147
666	20241205	091100	17017540	13740	13740	13790	13740	519
667	20241205	091000	9885530	13530	13540	13540	13530	37
668	20241205	090900	9384630	13480	13810	13810	13480	374
669	20241205	090800	4239290	14090	14090	14090	14090	0
670	20241205	090700	4239290	14090	14090	14090	14090	0
671	20241205	090600	4239290	14090	14070	14090	14070	92
672	20241205	090500	2943100	14090	14090	14090	14090	0
673	20241205	090400	2943100	14090	14090	14090	14090	0
674	20241205	090300	2943100	14090	14090	14090	14090	10
675	20241205	090200	2802200	13800	13800	13800	13800	0
676	20241205	090100	2802200	13800	13800	13800	13800	34
677	20241205	090000	2333000	14100	14200	14200	14100	165