KissMeData/049960/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193300	379129680	13930	13930	13930	13930	383
3	20241203	193200	379129680	13930	13930	13930	13930	0
4	20241203	193100	379129680	13930	13930	13930	13930	0
5	20241203	193000	379129680	13930	13930	13930	13930	0
6	20241203	192900	379129680	13930	13930	13930	13930	0
7	20241203	192800	379129680	13930	13930	13930	13930	0
8	20241203	192700	379129680	13930	13930	13930	13930	0
9	20241203	192600	379129680	13930	13930	13930	13930	0
10	20241203	192500	379129680	13930	13930	13930	13930	0
11	20241203	192400	379129680	13930	13930	13930	13930	0
12	20241203	192300	379129680	13930	13930	13930	13930	0
13	20241203	192200	379129680	13930	13930	13930	13930	0
14	20241203	192100	379129680	13930	13930	13930	13930	0
15	20241203	192000	379129680	13930	13930	13930	13930	0
16	20241203	191900	379129680	13930	13930	13930	13930	0
17	20241203	191800	379129680	13930	13930	13930	13930	0
18	20241203	191700	379129680	13930	13930	13930	13930	0
19	20241203	191600	379129680	13930	13930	13930	13930	0
20	20241203	191500	379129680	13930	13930	13930	13930	0
21	20241203	191400	379129680	13930	13930	13930	13930	0
22	20241203	191300	379129680	13930	13930	13930	13930	0
23	20241203	191200	379129680	13930	13930	13930	13930	0
24	20241203	191100	379129680	13930	13930	13930	13930	0
25	20241203	191000	379129680	13930	13930	13930	13930	0
26	20241203	190900	379129680	13930	13930	13930	13930	0
27	20241203	190800	379129680	13930	13930	13930	13930	0
28	20241203	190700	379129680	13930	13930	13930	13930	0
29	20241203	190600	379129680	13930	13930	13930	13930	0
30	20241203	190500	379129680	13930	13930	13930	13930	0
31	20241203	190400	379129680	13930	13930	13930	13930	0
32	20241203	190300	379129680	13930	13930	13930	13930	383
33	20241203	190200	379129680	13930	13930	13930	13930	0
34	20241203	190100	379129680	13930	13930	13930	13930	0
35	20241203	190000	379129680	13930	13930	13930	13930	0
36	20241203	185900	379129680	13930	13930	13930	13930	0
37	20241203	185800	379129680	13930	13930	13930	13930	0
38	20241203	185700	379129680	13930	13930	13930	13930	0
39	20241203	185600	379129680	13930	13930	13930	13930	0
40	20241203	185500	379129680	13930	13930	13930	13930	0
41	20241203	185400	379129680	13930	13930	13930	13930	0
42	20241203	185300	379129680	13930	13930	13930	13930	0
43	20241203	185200	379129680	13930	13930	13930	13930	0
44	20241203	185100	379129680	13930	13930	13930	13930	0
45	20241203	185000	379129680	13930	13930	13930	13930	0
46	20241203	184900	379129680	13930	13930	13930	13930	0
47	20241203	184800	379129680	13930	13930	13930	13930	0
48	20241203	184700	379129680	13930	13930	13930	13930	0
49	20241203	184600	379129680	13930	13930	13930	13930	0
50	20241203	184500	379129680	13930	13930	13930	13930	0
51	20241203	184400	379129680	13930	13930	13930	13930	0
52	20241203	184300	379129680	13930	13930	13930	13930	0
53	20241203	184200	379129680	13930	13930	13930	13930	0
54	20241203	184100	379129680	13930	13930	13930	13930	0
55	20241203	184000	379129680	13930	13930	13930	13930	0
56	20241203	183900	379129680	13930	13930	13930	13930	0
57	20241203	183800	379129680	13930	13930	13930	13930	0
58	20241203	183700	379129680	13930	13930	13930	13930	0
59	20241203	183600	379129680	13930	13930	13930	13930	0
60	20241203	183500	379129680	13930	13930	13930	13930	0
61	20241203	183400	379129680	13930	13930	13930	13930	0
62	20241203	183300	379129680	13930	13930	13930	13930	383
63	20241203	183200	379129680	13930	13930	13930	13930	0
64	20241203	183100	379129680	13930	13930	13930	13930	0
65	20241203	183000	379129680	13930	13930	13930	13930	0
66	20241203	182900	379129680	13930	13930	13930	13930	0
67	20241203	182800	379129680	13930	13930	13930	13930	0
68	20241203	182700	379129680	13930	13930	13930	13930	0
69	20241203	182600	379129680	13930	13930	13930	13930	0
70	20241203	182500	379129680	13930	13930	13930	13930	0
71	20241203	182400	379129680	13930	13930	13930	13930	0
72	20241203	182300	379129680	13930	13930	13930	13930	0
73	20241203	182200	379129680	13930	13930	13930	13930	0
74	20241203	182100	379129680	13930	13930	13930	13930	0
75	20241203	182000	379129680	13930	13930	13930	13930	0
76	20241203	181900	379129680	13930	13930	13930	13930	0
77	20241203	181800	379129680	13930	13930	13930	13930	0
78	20241203	181700	379129680	13930	13930	13930	13930	0
79	20241203	181600	379129680	13930	13930	13930	13930	0
80	20241203	181500	379129680	13930	13930	13930	13930	0
81	20241203	181400	379129680	13930	13930	13930	13930	0
82	20241203	181300	379129680	13930	13930	13930	13930	0
83	20241203	181200	379129680	13930	13930	13930	13930	0
84	20241203	181100	379129680	13930	13930	13930	13930	0
85	20241203	181000	379129680	13930	13930	13930	13930	0
86	20241203	180900	379129680	13930	13930	13930	13930	0
87	20241203	180800	379129680	13930	13930	13930	13930	0
88	20241203	180700	379129680	13930	13930	13930	13930	0
89	20241203	180600	379129680	13930	13930	13930	13930	0
90	20241203	180500	379129680	13930	13930	13930	13930	0
91	20241203	180400	379129680	13930	13930	13930	13930	0
92	20241203	180300	379129680	13930	13930	13930	13930	383
93	20241203	180200	379129680	13930	13930	13930	13930	0
94	20241203	180100	379129680	13930	13930	13930	13930	0
95	20241203	180000	379129680	13930	13930	13930	13930	0
96	20241203	175900	379129680	13930	13930	13930	13930	0
97	20241203	175800	379129680	13930	13930	13930	13930	0
98	20241203	175700	379129680	13930	13930	13930	13930	0
99	20241203	175600	379129680	13930	13930	13930	13930	0
100	20241203	175500	379129680	13930	13930	13930	13930	0
101	20241203	175400	379129680	13930	13930	13930	13930	0
102	20241203	175300	379129680	13930	13930	13930	13930	0
103	20241203	175200	379129680	13930	13930	13930	13930	0
104	20241203	175100	379129680	13930	13930	13930	13930	0
105	20241203	175000	379129680	13930	13930	13930	13930	0
106	20241203	174900	379129680	13930	13930	13930	13930	0
107	20241203	174800	379129680	13930	13930	13930	13930	0
108	20241203	174700	379129680	13930	13930	13930	13930	0
109	20241203	174600	379129680	13930	13930	13930	13930	0
110	20241203	174500	379129680	13930	13930	13930	13930	0
111	20241203	174400	379129680	13930	13930	13930	13930	0
112	20241203	174300	379129680	13930	13930	13930	13930	0
113	20241203	174200	379129680	13930	13930	13930	13930	0
114	20241203	174100	379129680	13930	13930	13930	13930	0
115	20241203	174000	379129680	13930	13930	13930	13930	0
116	20241203	173900	379129680	13930	13930	13930	13930	0
117	20241203	173800	379129680	13930	13930	13930	13930	0
118	20241203	173700	379129680	13930	13930	13930	13930	0
119	20241203	173600	379129680	13930	13930	13930	13930	0
120	20241203	173500	379129680	13930	13930	13930	13930	0
121	20241203	173400	379129680	13930	13930	13930	13930	0
122	20241203	173300	379129680	13930	13930	13930	13930	383
123	20241203	173200	379129680	13930	13930	13930	13930	0
124	20241203	173100	379129680	13930	13930	13930	13930	0
125	20241203	173000	379129680	13930	13930	13930	13930	0
126	20241203	172900	379129680	13930	13930	13930	13930	0
127	20241203	172800	379129680	13930	13930	13930	13930	0
128	20241203	172700	379129680	13930	13930	13930	13930	0
129	20241203	172600	379129680	13930	13930	13930	13930	0
130	20241203	172500	379129680	13930	13930	13930	13930	0
131	20241203	172400	379129680	13930	13930	13930	13930	0
132	20241203	172300	379129680	13930	13930	13930	13930	0
133	20241203	172200	379129680	13930	13930	13930	13930	0
134	20241203	172100	379129680	13930	13930	13930	13930	0
135	20241203	172000	379129680	13930	13930	13930	13930	0
136	20241203	171900	379129680	13930	13930	13930	13930	0
137	20241203	171800	379129680	13930	13930	13930	13930	0
138	20241203	171700	379129680	13930	13930	13930	13930	0
139	20241203	171600	379129680	13930	13930	13930	13930	0
140	20241203	171500	379129680	13930	13930	13930	13930	0
141	20241203	171400	379129680	13930	13930	13930	13930	0
142	20241203	171300	379129680	13930	13930	13930	13930	0
143	20241203	171200	379129680	13930	13930	13930	13930	0
144	20241203	171100	379129680	13930	13930	13930	13930	0
145	20241203	171000	379129680	13930	13930	13930	13930	0
146	20241203	170900	379129680	13930	13930	13930	13930	0
147	20241203	170800	379129680	13930	13930	13930	13930	0
148	20241203	170700	379129680	13930	13930	13930	13930	0
149	20241203	170600	379129680	13930	13930	13930	13930	0
150	20241203	170500	379129680	13930	13930	13930	13930	0
151	20241203	170400	379129680	13930	13930	13930	13930	0
152	20241203	170300	379129680	13930	13930	13930	13930	383
153	20241203	170200	379129680	13930	13930	13930	13930	0
154	20241203	170100	379129680	13930	13930	13930	13930	0
155	20241203	170000	379129680	13930	13930	13930	13930	0
156	20241203	165900	379129680	13930	13930	13930	13930	0
157	20241203	165800	379129680	13930	13930	13930	13930	0
158	20241203	165700	379129680	13930	13930	13930	13930	0
159	20241203	165600	379129680	13930	13930	13930	13930	0
160	20241203	165500	379129680	13930	13930	13930	13930	0
161	20241203	165400	379129680	13930	13930	13930	13930	0
162	20241203	165300	379129680	13930	13930	13930	13930	0
163	20241203	165200	379129680	13930	13930	13930	13930	0
164	20241203	165100	379129680	13930	13930	13930	13930	0
165	20241203	165000	379129680	13930	13930	13930	13930	0
166	20241203	164900	379129680	13930	13930	13930	13930	0
167	20241203	164800	379129680	13930	13930	13930	13930	0
168	20241203	164700	379129680	13930	13930	13930	13930	0
169	20241203	164600	379129680	13930	13930	13930	13930	0
170	20241203	164500	379129680	13930	13930	13930	13930	0
171	20241203	164400	379129680	13930	13930	13930	13930	0
172	20241203	164300	379129680	13930	13930	13930	13930	0
173	20241203	164200	379129680	13930	13930	13930	13930	0
174	20241203	164100	379129680	13930	13930	13930	13930	0
175	20241203	164000	379129680	13930	13930	13930	13930	0
176	20241203	163900	379129680	13930	13930	13930	13930	0
177	20241203	163800	379129680	13930	13930	13930	13930	0
178	20241203	163700	379129680	13930	13930	13930	13930	0
179	20241203	163600	379129680	13930	13930	13930	13930	0
180	20241203	163500	379129680	13930	13930	13930	13930	0
181	20241203	163400	379129680	13930	13930	13930	13930	0
182	20241203	163300	379129680	13930	13930	13930	13930	383
183	20241203	163200	379129680	13930	13930	13930	13930	0
184	20241203	163100	379129680	13930	13930	13930	13930	0
185	20241203	163000	379129680	13930	13930	13930	13930	0
186	20241203	162900	379129680	13930	13930	13930	13930	0
187	20241203	162800	379129680	13930	13930	13930	13930	0
188	20241203	162700	379129680	13930	13930	13930	13930	0
189	20241203	162600	379129680	13930	13930	13930	13930	0
190	20241203	162500	379129680	13930	13930	13930	13930	0
191	20241203	162400	379129680	13930	13930	13930	13930	0
192	20241203	162300	379129680	13930	13930	13930	13930	0
193	20241203	162200	379129680	13930	13930	13930	13930	0
194	20241203	162100	379129680	13930	13930	13930	13930	0
195	20241203	162000	379129680	13930	13930	13930	13930	0
196	20241203	161900	379129680	13930	13930	13930	13930	0
197	20241203	161800	379129680	13930	13930	13930	13930	0
198	20241203	161700	379129680	13930	13930	13930	13930	0
199	20241203	161600	379129680	13930	13930	13930	13930	0
200	20241203	161500	379129680	13930	13930	13930	13930	0
201	20241203	161400	379129680	13930	13930	13930	13930	0
202	20241203	161300	379129680	13930	13930	13930	13930	0
203	20241203	161200	379129680	13930	13930	13930	13930	0
204	20241203	161100	379129680	13930	13930	13930	13930	0
205	20241203	161000	379129680	13930	13930	13930	13930	0
206	20241203	160900	379129680	13930	13930	13930	13930	0
207	20241203	160800	379129680	13930	13930	13930	13930	0
208	20241203	160700	379129680	13930	13930	13930	13930	0
209	20241203	160600	379129680	13930	13930	13930	13930	0
210	20241203	160500	379129680	13930	13930	13930	13930	0
211	20241203	160400	379129680	13930	13930	13930	13930	0
212	20241203	160300	379129680	13930	13930	13930	13930	383
213	20241203	160200	379129680	13930	13930	13930	13930	0
214	20241203	160100	379129680	13930	13930	13930	13930	0
215	20241203	160000	379129680	13930	13930	13930	13930	0
216	20241203	155900	379129680	13930	13930	13930	13930	0
217	20241203	155800	379129680	13930	13930	13930	13930	0
218	20241203	155700	379129680	13930	13930	13930	13930	0
219	20241203	155600	379129680	13930	13930	13930	13930	0
220	20241203	155500	379129680	13930	13930	13930	13930	0
221	20241203	155400	379129680	13930	13930	13930	13930	0
222	20241203	155300	379129680	13930	13930	13930	13930	0
223	20241203	155200	379129680	13930	13930	13930	13930	0
224	20241203	155100	379129680	13930	13930	13930	13930	0
225	20241203	155000	379129680	13930	13930	13930	13930	0
226	20241203	154900	379129680	13930	13930	13930	13930	0
227	20241203	154800	379129680	13930	13930	13930	13930	0
228	20241203	154700	379129680	13930	13930	13930	13930	0
229	20241203	154600	379129680	13930	13930	13930	13930	0
230	20241203	154500	379129680	13930	13930	13930	13930	0
231	20241203	154400	379129680	13930	13930	13930	13930	0
232	20241203	154300	379129680	13930	13930	13930	13930	0
233	20241203	154200	379129680	13930	13930	13930	13930	0
234	20241203	154100	379129680	13930	13930	13930	13930	0
235	20241203	154000	379129680	13930	13930	13930	13930	0
236	20241203	153900	379129680	13930	13930	13930	13930	0
237	20241203	153800	379129680	13930	13930	13930	13930	0
238	20241203	153700	379129680	13930	13930	13930	13930	0
239	20241203	153600	379129680	13930	13930	13930	13930	0
240	20241203	153500	379129680	13930	13930	13930	13930	0
241	20241203	153400	379129680	13930	13930	13930	13930	0
242	20241203	153300	379129680	13930	13930	13930	13930	383
243	20241203	153200	379129680	13930	13930	13930	13930	0
244	20241203	153100	379129680	13930	13930	13930	13930	0
245	20241203	153000	379129680	13930	13930	13930	13930	383
246	20241203	152900	373794490	13930	13930	13930	13930	0
247	20241203	152800	373794490	13930	13930	13930	13930	0
248	20241203	152700	373794490	13930	13930	13930	13930	0
249	20241203	152600	373794490	13930	13930	13930	13930	0
250	20241203	152500	373794490	13930	13930	13930	13930	0
251	20241203	152400	373794490	13930	13930	13930	13930	0
252	20241203	152300	373794490	13930	13930	13930	13930	0
253	20241203	152200	373794490	13930	13930	13930	13930	0
254	20241203	152100	373794490	13930	13930	13930	13930	0
255	20241203	152000	373794490	13930	13930	13930	13930	0
256	20241203	151900	373794490	13930	13850	13930	13850	7
257	20241203	151800	373697220	13860	13880	13880	13860	42
258	20241203	151700	373115070	13960	13960	13960	13960	0
259	20241203	151600	373115070	13960	13890	13960	13890	5
260	20241203	151500	373045480	13890	13890	13890	13890	7
261	20241203	151400	372948250	13970	13970	13970	13970	1
262	20241203	151300	372934280	13970	13970	13970	13970	0
263	20241203	151200	372934280	13970	13970	13970	13970	0
264	20241203	151100	372934280	13970	13970	13970	13970	0
265	20241203	151000	372934280	13970	13890	13970	13890	47
266	20241203	150900	372281210	13970	13970	13970	13970	1
267	20241203	150800	372267240	13970	13970	13970	13970	0
268	20241203	150700	372267240	13970	13950	13970	13950	6
269	20241203	150600	372183520	13880	13880	13880	13880	100
270	20241203	150500	370795520	13950	13950	13950	13950	0
271	20241203	150400	370795520	13950	13950	13950	13950	391
272	20241203	150300	365341070	13970	13950	13970	13950	610
273	20241203	150200	356831550	13950	13930	13950	13930	30
274	20241203	150100	356413600	13930	13930	13930	13930	0
275	20241203	150000	356413600	13930	13930	13930	13930	0
276	20241203	145900	356413600	13930	13930	13930	13930	0
277	20241203	145800	356413600	13930	13930	13930	13930	200
278	20241203	145700	353627600	13930	13930	13930	13930	0
279	20241203	145600	353627600	13930	13930	13930	13930	0
280	20241203	145500	353627600	13930	13930	13930	13930	0
281	20241203	145400	353627600	13930	13930	13930	13930	0
282	20241203	145300	353627600	13930	13930	13930	13930	0
283	20241203	145200	353627600	13930	13930	13930	13930	306
284	20241203	145100	349365020	13930	13900	13930	13900	861
285	20241203	145000	337397010	13890	13860	13890	13860	575
286	20241203	144900	329421260	13850	13840	13850	13840	873
287	20241203	144800	317334720	13820	13820	13820	13820	45
288	20241203	144700	316712820	13820	13820	13820	13820	154
289	20241203	144600	314584540	13820	13820	13820	13820	0
290	20241203	144500	314584540	13820	13820	13820	13820	0
291	20241203	144400	314584540	13820	13820	13820	13820	0
292	20241203	144300	314584540	13820	13780	13820	13780	67
293	20241203	144200	313661200	13780	13780	13780	13780	40
294	20241203	144100	313110000	13820	13820	13820	13820	0
295	20241203	144000	313110000	13820	13820	13820	13820	0
296	20241203	143900	313110000	13820	13820	13820	13820	0
297	20241203	143800	313110000	13820	13820	13820	13820	0
298	20241203	143700	313110000	13820	13820	13820	13820	0
299	20241203	143600	313110000	13820	13820	13820	13820	0
300	20241203	143500	313110000	13820	13820	13820	13820	0
301	20241203	143400	313110000	13820	13820	13820	13820	0
302	20241203	143300	313110000	13820	13820	13820	13820	0
303	20241203	143200	313110000	13820	13820	13820	13820	0
304	20241203	143100	313110000	13820	13820	13820	13820	0
305	20241203	143000	313110000	13820	13820	13820	13820	0
306	20241203	142900	313110000	13820	13820	13820	13820	10
307	20241203	142800	312971800	13780	13780	13780	13780	0
308	20241203	142700	312971800	13780	13780	13780	13780	24
309	20241203	142600	312641080	13820	13820	13820	13820	3
310	20241203	142500	312599620	13820	13820	13820	13820	1
311	20241203	142400	312585800	13780	13780	13780	13780	249
312	20241203	142300	309154580	13780	13800	13800	13780	300
313	20241203	142200	305019900	13800	13800	13800	13800	0
314	20241203	142100	305019900	13800	13800	13800	13800	0
315	20241203	142000	305019900	13800	13800	13800	13800	10
316	20241203	141900	304881900	13830	13830	13830	13830	0
317	20241203	141800	304881900	13830	13830	13830	13830	0
318	20241203	141700	304881900	13830	13830	13830	13830	0
319	20241203	141600	304881900	13830	13830	13830	13830	0
320	20241203	141500	304881900	13830	13830	13830	13830	0
321	20241203	141400	304881900	13830	13830	13830	13830	2
322	20241203	141300	304854240	13810	13810	13810	13810	0
323	20241203	141200	304854240	13810	13810	13810	13810	0
324	20241203	141100	304854240	13810	13810	13810	13810	0
325	20241203	141000	304854240	13810	13810	13810	13810	19
326	20241203	140900	304591850	13810	13810	13810	13810	0
327	20241203	140800	304591850	13810	13810	13810	13810	3
328	20241203	140700	304550420	13840	13840	13840	13840	0
329	20241203	140600	304550420	13840	13840	13840	13840	0
330	20241203	140500	304550420	13840	13840	13840	13840	0
331	20241203	140400	304550420	13840	13840	13840	13840	0
332	20241203	140300	304550420	13840	13840	13840	13840	0
333	20241203	140200	304550420	13840	13840	13840	13840	0
334	20241203	140100	304550420	13840	13840	13840	13840	5
335	20241203	140000	304481220	13850	13850	13850	13850	0
336	20241203	135900	304481220	13850	13850	13850	13850	0
337	20241203	135800	304481220	13850	13850	13850	13850	0
338	20241203	135700	304481220	13850	13850	13850	13850	0
339	20241203	135600	304481220	13850	13850	13850	13850	0
340	20241203	135500	304481220	13850	13850	13850	13850	0
341	20241203	135400	304481220	13850	13850	13850	13850	0
342	20241203	135300	304481220	13850	13850	13850	13850	0
343	20241203	135200	304481220	13850	13850	13850	13850	0
344	20241203	135100	304481220	13850	13850	13850	13850	0
345	20241203	135000	304481220	13850	13830	13850	13830	10
346	20241203	134900	304342820	13790	13790	13790	13790	0
347	20241203	134800	304342820	13790	13800	13800	13790	22
348	20241203	134700	304039390	13790	13790	13790	13790	0
349	20241203	134600	304039390	13790	13790	13790	13790	0
350	20241203	134500	304039390	13790	13790	13790	13790	1
351	20241203	134400	304025600	13800	13800	13800	13800	0
352	20241203	134300	304025600	13800	13800	13800	13800	0
353	20241203	134200	304025600	13800	13790	13800	13790	109
354	20241203	134100	302521600	13790	13790	13790	13790	70
355	20241203	134000	301556300	13800	13800	13800	13800	0
356	20241203	133900	301556300	13800	13800	13800	13800	0
357	20241203	133800	301556300	13800	13800	13800	13800	0
358	20241203	133700	301556300	13800	13810	13810	13800	100
359	20241203	133600	300176290	13830	13830	13830	13830	0
360	20241203	133500	300176290	13830	13830	13830	13830	0
361	20241203	133400	300176290	13830	13830	13830	13830	0
362	20241203	133300	300176290	13830	13830	13830	13830	0
363	20241203	133200	300176290	13830	13830	13830	13830	84
364	20241203	133100	299014570	13780	13780	13780	13780	0
365	20241203	133000	299014570	13780	13780	13780	13780	0
366	20241203	132900	299014570	13780	13780	13780	13780	0
367	20241203	132800	299014570	13780	13780	13780	13780	0
368	20241203	132700	299014570	13780	13800	13800	13780	85
369	20241203	132600	297842680	13830	13830	13830	13830	0
370	20241203	132500	297842680	13830	13830	13830	13830	10
371	20241203	132400	297704380	13780	13780	13780	13780	0
372	20241203	132300	297704380	13780	13780	13780	13780	0
373	20241203	132200	297704380	13780	13820	13820	13780	1247
374	20241203	132100	280513150	13830	13830	13830	13830	0
375	20241203	132000	280513150	13830	13830	13830	13830	1
376	20241203	131900	280499320	13820	13820	13820	13820	25
377	20241203	131800	280153820	13860	13860	13860	13860	80
378	20241203	131700	279045020	13860	13860	13860	13860	0
379	20241203	131600	279045020	13860	13860	13860	13860	0
380	20241203	131500	279045020	13860	13860	13860	13860	0
381	20241203	131400	279045020	13860	13860	13860	13860	100
382	20241203	131300	277659020	13860	13860	13860	13860	0
383	20241203	131200	277659020	13860	13860	13860	13860	0
384	20241203	131100	277659020	13860	13860	13860	13860	0
385	20241203	131000	277659020	13860	13820	13860	13820	17
386	20241203	130900	277423680	13860	13850	13860	13850	20
387	20241203	130800	277146590	13820	13820	13820	13820	0
388	20241203	130700	277146590	13820	13820	13820	13820	0
389	20241203	130600	277146590	13820	13820	13820	13820	0
390	20241203	130500	277146590	13820	13820	13820	13820	0
391	20241203	130400	277146590	13820	13820	13820	13820	0
392	20241203	130300	277146590	13820	13820	13820	13820	0
393	20241203	130200	277146590	13820	13820	13820	13820	0
394	20241203	130100	277146590	13820	13820	13820	13820	0
395	20241203	130000	277146590	13820	13820	13820	13820	0
396	20241203	125900	277146590	13820	13820	13820	13820	0
397	20241203	125800	277146590	13820	13820	13820	13820	0
398	20241203	125700	277146590	13820	13820	13820	13820	0
399	20241203	125600	277146590	13820	13820	13820	13820	81
400	20241203	125500	276027170	13820	13820	13820	13820	0
401	20241203	125400	276027170	13820	13820	13820	13820	0
402	20241203	125300	276027170	13820	13820	13820	13820	0
403	20241203	125200	276027170	13820	13830	13830	13820	246
404	20241203	125100	272626010	13830	13830	13830	13830	25
405	20241203	125000	272280260	13870	13870	13870	13870	0
406	20241203	124900	272280260	13870	13870	13870	13870	0
407	20241203	124800	272280260	13870	13840	13870	13840	4
408	20241203	124700	272224870	13850	13850	13850	13850	0
409	20241203	124600	272224870	13850	13850	13850	13850	0
410	20241203	124500	272224870	13850	13850	13850	13850	1
411	20241203	124400	272211020	13850	13850	13850	13850	0
412	20241203	124300	272211020	13850	13850	13850	13850	5
413	20241203	124200	272141770	13880	13880	13880	13880	0
414	20241203	124100	272141770	13880	13880	13880	13880	0
415	20241203	124000	272141770	13880	13880	13880	13880	0
416	20241203	123900	272141770	13880	13880	13880	13880	0
417	20241203	123800	272141770	13880	13880	13880	13880	0
418	20241203	123700	272141770	13880	13880	13880	13880	0
419	20241203	123600	272141770	13880	13880	13880	13880	0
420	20241203	123500	272141770	13880	13880	13880	13880	0
421	20241203	123400	272141770	13880	13880	13880	13880	0
422	20241203	123300	272141770	13880	13880	13880	13880	0
423	20241203	123200	272141770	13880	13880	13880	13880	0
424	20241203	123100	272141770	13880	13880	13880	13880	0
425	20241203	123000	272141770	13880	13880	13880	13880	0
426	20241203	122900	272141770	13880	13880	13880	13880	0
427	20241203	122800	272141770	13880	13880	13880	13880	0
428	20241203	122700	272141770	13880	13880	13880	13880	0
429	20241203	122600	272141770	13880	13880	13880	13880	0
430	20241203	122500	272141770	13880	13880	13880	13880	0
431	20241203	122400	272141770	13880	13880	13880	13880	0
432	20241203	122300	272141770	13880	13880	13880	13880	0
433	20241203	122200	272141770	13880	13880	13880	13880	0
434	20241203	122100	272141770	13880	13880	13880	13880	0
435	20241203	122000	272141770	13880	13880	13880	13880	0
436	20241203	121900	272141770	13880	13880	13880	13880	0
437	20241203	121800	272141770	13880	13880	13880	13880	0
438	20241203	121700	272141770	13880	13880	13880	13880	100
439	20241203	121600	270753770	13880	13880	13880	13880	0
440	20241203	121500	270753770	13880	13880	13880	13880	0
441	20241203	121400	270753770	13880	13880	13880	13880	0
442	20241203	121300	270753770	13880	13880	13880	13880	0
443	20241203	121200	270753770	13880	13880	13880	13880	0
444	20241203	121100	270753770	13880	13880	13880	13880	0
445	20241203	121000	270753770	13880	13880	13880	13880	0
446	20241203	120900	270753770	13880	13880	13880	13880	0
447	20241203	120800	270753770	13880	13880	13880	13880	0
448	20241203	120700	270753770	13880	13880	13880	13880	0
449	20241203	120600	270753770	13880	13880	13880	13880	0
450	20241203	120500	270753770	13880	13880	13880	13880	0
451	20241203	120400	270753770	13880	13880	13880	13880	0
452	20241203	120300	270753770	13880	13880	13880	13880	0
453	20241203	120200	270753770	13880	13870	13880	13870	2
454	20241203	120100	270726020	13820	13820	13820	13820	1
455	20241203	120000	270712200	13820	13820	13820	13820	0
456	20241203	115900	270712200	13820	13820	13820	13820	24
457	20241203	115800	270380520	13820	13820	13820	13820	107
458	20241203	115700	268901780	13820	13820	13820	13820	0
459	20241203	115600	268901780	13820	13820	13820	13820	700
460	20241203	115500	259227780	13860	13860	13860	13860	1
461	20241203	115400	259213920	13850	13850	13850	13850	0
462	20241203	115300	259213920	13850	13850	13850	13850	0
463	20241203	115200	259213920	13850	13850	13850	13850	1
464	20241203	115100	259200070	13840	13840	13840	13840	23
465	20241203	115000	258881750	13840	13840	13840	13840	0
466	20241203	114900	258881750	13840	13840	13840	13840	0
467	20241203	114800	258881750	13840	13840	13840	13840	0
468	20241203	114700	258881750	13840	13840	13840	13840	0
469	20241203	114600	258881750	13840	13840	13840	13840	1
470	20241203	114500	258867910	13830	13830	13830	13830	0
471	20241203	114400	258867910	13830	13830	13830	13830	0
472	20241203	114300	258867910	13830	13830	13830	13830	0
473	20241203	114200	258867910	13830	13830	13830	13830	3
474	20241203	114100	258826420	13830	13830	13830	13830	1
475	20241203	114000	258812590	13830	13830	13830	13830	25
476	20241203	113900	258466840	13830	13830	13830	13830	0
477	20241203	113800	258466840	13830	13830	13830	13830	0
478	20241203	113700	258466840	13830	13830	13830	13830	0
479	20241203	113600	258466840	13830	13830	13830	13830	0
480	20241203	113500	258466840	13830	13830	13830	13830	0
481	20241203	113400	258466840	13830	13830	13830	13830	0
482	20241203	113300	258466840	13830	13830	13830	13830	0
483	20241203	113200	258466840	13830	13830	13830	13830	0
484	20241203	113100	258466840	13830	13820	13830	13820	53
485	20241203	113000	257733900	13820	13820	13820	13820	3
486	20241203	112900	257692440	13820	13820	13820	13820	3
487	20241203	112800	257650980	13820	13820	13820	13820	0
488	20241203	112700	257650980	13820	13820	13820	13820	0
489	20241203	112600	257650980	13820	13820	13820	13820	0
490	20241203	112500	257650980	13820	13820	13820	13820	0
491	20241203	112400	257650980	13820	13820	13820	13820	46
492	20241203	112300	257015260	13820	13820	13820	13820	0
493	20241203	112200	257015260	13820	13820	13820	13820	40
494	20241203	112100	256462460	13820	13820	13820	13820	0
495	20241203	112000	256462460	13820	13820	13820	13820	0
496	20241203	111900	256462460	13820	13820	13820	13820	0
497	20241203	111800	256462460	13820	13820	13820	13820	0
498	20241203	111700	256462460	13820	13820	13820	13820	0
499	20241203	111600	256462460	13820	13820	13820	13820	0
500	20241203	111500	256462460	13820	13820	13820	13820	0
501	20241203	111400	256462460	13820	13820	13820	13820	0
502	20241203	111300	256462460	13820	13820	13820	13820	0
503	20241203	111200	256462460	13820	13820	13820	13820	0
504	20241203	111100	256462460	13820	13820	13820	13820	0
505	20241203	111000	256462460	13820	13830	13830	13820	500
506	20241203	110900	249551970	13830	13830	13830	13830	0
507	20241203	110800	249551970	13830	13830	13830	13830	0
508	20241203	110700	249551970	13830	13830	13830	13830	1
509	20241203	110600	249538140	13900	13900	13900	13900	0
510	20241203	110500	249538140	13900	13900	13900	13900	0
511	20241203	110400	249538140	13900	13830	13900	13830	1000
512	20241203	110300	235686590	13830	13800	13830	13800	4507
513	20241203	110200	173357780	13750	13750	13750	13750	0
514	20241203	110100	173357780	13750	13750	13750	13750	0
515	20241203	110000	173357780	13750	13750	13750	13750	258
516	20241203	105900	169810280	13740	13740	13740	13740	0
517	20241203	105800	169810280	13740	13740	13740	13740	1
518	20241203	105700	169796540	13780	13780	13780	13780	0
519	20241203	105600	169796540	13780	13780	13780	13780	4000
520	20241203	105500	114676540	13740	13780	13780	13740	2577
521	20241203	105400	79165520	13800	13780	13800	13780	2249
522	20241203	105300	48167820	13780	13780	13780	13780	1
523	20241203	105200	48154040	13760	13760	13760	13760	0
524	20241203	105100	48154040	13760	13760	13760	13760	0
525	20241203	105000	48154040	13760	13760	13760	13760	0
526	20241203	104900	48154040	13760	13760	13760	13760	0
527	20241203	104800	48154040	13760	13760	13760	13760	0
528	20241203	104700	48154040	13760	13760	13760	13760	289
529	20241203	104600	44177400	13750	13740	13750	13740	234
530	20241203	104500	40960740	13740	13740	13740	13740	0
531	20241203	104400	40960740	13740	13740	13740	13740	6
532	20241203	104300	40878300	13730	13730	13730	13730	99
533	20241203	104200	39519030	13730	13730	13730	13730	101
534	20241203	104100	38132300	13740	13740	13740	13740	0
535	20241203	104000	38132300	13740	13740	13740	13740	1
536	20241203	103900	38118560	13750	13750	13750	13750	100
537	20241203	103800	36743560	13760	13760	13760	13760	0
538	20241203	103700	36743560	13760	13760	13760	13760	0
539	20241203	103600	36743560	13760	13760	13760	13760	7
540	20241203	103500	36647240	13760	13760	13760	13760	20
541	20241203	103400	36372040	13760	13760	13760	13760	254
542	20241203	103300	32877000	13770	13770	13770	13770	1
543	20241203	103200	32863230	13770	13770	13770	13770	0
544	20241203	103100	32863230	13770	13770	13770	13770	70
545	20241203	103000	31899330	13770	13770	13770	13770	21
546	20241203	102900	31610160	13770	13770	13770	13770	0
547	20241203	102800	31610160	13770	13770	13770	13770	0
548	20241203	102700	31610160	13770	13770	13770	13770	1
549	20241203	102600	31596390	13800	13800	13800	13800	0
550	20241203	102500	31596390	13800	13800	13800	13800	0
551	20241203	102400	31596390	13800	13800	13800	13800	0
552	20241203	102300	31596390	13800	13800	13800	13800	0
553	20241203	102200	31596390	13800	13800	13800	13800	0
554	20241203	102100	31596390	13800	13800	13800	13800	3
555	20241203	102000	31554990	13790	13790	13790	13790	0
556	20241203	101900	31554990	13790	13790	13790	13790	0
557	20241203	101800	31554990	13790	13790	13790	13790	0
558	20241203	101700	31554990	13790	13790	13790	13790	0
559	20241203	101600	31554990	13790	13790	13790	13790	0
560	20241203	101500	31554990	13790	13790	13790	13790	0
561	20241203	101400	31554990	13790	13790	13790	13790	0
562	20241203	101300	31554990	13790	13790	13790	13790	0
563	20241203	101200	31554990	13790	13790	13790	13790	0
564	20241203	101100	31554990	13790	13790	13790	13790	0
565	20241203	101000	31554990	13790	13790	13790	13790	101
566	20241203	100900	30162200	13850	13850	13850	13850	0
567	20241203	100800	30162200	13850	13850	13850	13850	0
568	20241203	100700	30162200	13850	13850	13850	13850	0
569	20241203	100600	30162200	13850	13830	13850	13830	658
570	20241203	100500	21054900	13830	13830	13830	13830	2
571	20241203	100400	21027240	13820	13800	13820	13800	41
572	20241203	100300	20461420	13800	13800	13800	13800	108
573	20241203	100200	18971020	13800	13800	13800	13800	1
574	20241203	100100	18957220	13790	13770	13790	13770	3
575	20241203	100000	18915880	13760	13760	13760	13760	0
576	20241203	095900	18915880	13760	13760	13760	13760	0
577	20241203	095800	18915880	13760	13760	13760	13760	1
578	20241203	095700	18902120	13800	13800	13800	13800	0
579	20241203	095600	18902120	13800	13800	13800	13800	0
580	20241203	095500	18902120	13800	13800	13800	13800	0
581	20241203	095400	18902120	13800	13800	13800	13800	0
582	20241203	095300	18902120	13800	13800	13800	13800	0
583	20241203	095200	18902120	13800	13800	13800	13800	0
584	20241203	095100	18902120	13800	13800	13800	13800	1
585	20241203	095000	18888320	13820	13820	13820	13820	0
586	20241203	094900	18888320	13820	13820	13820	13820	0
587	20241203	094800	18888320	13820	13820	13820	13820	0
588	20241203	094700	18888320	13820	13820	13820	13820	0
589	20241203	094600	18888320	13820	13820	13820	13820	1
590	20241203	094500	18874500	13810	13830	13830	13810	51
591	20241203	094400	18169570	13830	13830	13830	13830	0
592	20241203	094300	18169570	13830	13830	13830	13830	0
593	20241203	094200	18169570	13830	13830	13830	13830	100
594	20241203	094100	16786570	13820	13830	13830	13820	101
595	20241203	094000	15389750	13830	13820	13830	13820	16
596	20241203	093900	15168480	13830	13830	13830	13830	0
597	20241203	093800	15168480	13830	13830	13830	13830	11
598	20241203	093700	15016350	13830	13830	13830	13830	0
599	20241203	093600	15016350	13830	13830	13830	13830	0
600	20241203	093500	15016350	13830	13830	13830	13830	18
601	20241203	093400	14767410	13830	13830	13830	13830	0
602	20241203	093300	14767410	13830	13830	13830	13830	0
603	20241203	093200	14767410	13830	13830	13830	13830	0
604	20241203	093100	14767410	13830	13830	13830	13830	2
605	20241203	093000	14739750	13730	13840	13840	13730	46
606	20241203	092900	14106410	13850	13850	13850	13850	0
607	20241203	092800	14106410	13850	13850	13850	13850	0
608	20241203	092700	14106410	13850	13850	13850	13850	18
609	20241203	092600	13857110	13850	13850	13850	13850	0
610	20241203	092500	13857110	13850	13850	13850	13850	0
611	20241203	092400	13857110	13850	13850	13850	13850	0
612	20241203	092300	13857110	13850	13850	13850	13850	0
613	20241203	092200	13857110	13850	13850	13850	13850	0
614	20241203	092100	13857110	13850	13850	13850	13850	0
615	20241203	092000	13857110	13850	13850	13850	13850	0
616	20241203	091900	13857110	13850	13850	13850	13850	10
617	20241203	091800	13718610	13850	13850	13850	13850	0
618	20241203	091700	13718610	13850	13850	13850	13850	0
619	20241203	091600	13718610	13850	13850	13850	13850	0
620	20241203	091500	13718610	13850	13850	13850	13850	0
621	20241203	091400	13718610	13850	13850	13850	13850	6
622	20241203	091300	13635510	13850	13640	13850	13620	970
623	20241203	091200	395050	13620	13620	13630	13620	20
624	20241203	091100	122560	13620	13620	13620	13620	1
625	20241203	091000	108940	13650	13650	13650	13650	0
626	20241203	090900	108940	13650	13650	13650	13650	0
627	20241203	090800	108940	13650	13650	13650	13650	0
628	20241203	090700	108940	13650	13650	13650	13650	0
629	20241203	090600	108940	13650	13650	13650	13650	0
630	20241203	090500	108940	13650	13650	13650	13650	0
631	20241203	090400	108940	13650	13610	13650	13610	6
632	20241203	090300	27210	13610	13610	13610	13610	0
633	20241203	090200	27210	13610	13610	13610	13610	0
634	20241203	090100	27210	13610	13610	13610	13610	0
635	20241203	090000	27210	13610	13600	13610	13600	2