KissMeData/000950/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183200	12485410	18860	18860	18860	18860	3
3	20241202	183100	12485410	18860	18860	18860	18860	0
4	20241202	183000	12485410	18860	18860	18860	18860	0
5	20241202	182900	12485410	18860	18860	18860	18860	0
6	20241202	182800	12485410	18860	18860	18860	18860	0
7	20241202	182700	12485410	18860	18860	18860	18860	0
8	20241202	182600	12485410	18860	18860	18860	18860	0
9	20241202	182500	12485410	18860	18860	18860	18860	0
10	20241202	182400	12485410	18860	18860	18860	18860	0
11	20241202	182300	12485410	18860	18860	18860	18860	0
12	20241202	182200	12485410	18860	18860	18860	18860	0
13	20241202	182100	12485410	18860	18860	18860	18860	0
14	20241202	182000	12485410	18860	18860	18860	18860	0
15	20241202	181900	12485410	18860	18860	18860	18860	0
16	20241202	181800	12485410	18860	18860	18860	18860	0
17	20241202	181700	12485410	18860	18860	18860	18860	0
18	20241202	181600	12485410	18860	18860	18860	18860	0
19	20241202	181500	12485410	18860	18860	18860	18860	0
20	20241202	181400	12485410	18860	18860	18860	18860	0
21	20241202	181300	12485410	18860	18860	18860	18860	0
22	20241202	181200	12485410	18860	18860	18860	18860	0
23	20241202	181100	12485410	18860	18860	18860	18860	0
24	20241202	181000	12485410	18860	18860	18860	18860	0
25	20241202	180900	12485410	18860	18860	18860	18860	0
26	20241202	180800	12485410	18860	18860	18860	18860	0
27	20241202	180700	12485410	18860	18860	18860	18860	0
28	20241202	180600	12485410	18860	18860	18860	18860	0
29	20241202	180500	12485410	18860	18860	18860	18860	0
30	20241202	180400	12485410	18860	18860	18860	18860	0
31	20241202	180300	12485410	18860	18860	18860	18860	0
32	20241202	180200	12485410	18860	18860	18860	18860	3
33	20241202	180100	12485410	18860	18860	18860	18860	0
34	20241202	180000	12485410	18860	18860	18860	18860	0
35	20241202	175900	12485410	18860	18860	18860	18860	0
36	20241202	175800	12485410	18860	18860	18860	18860	0
37	20241202	175700	12485410	18860	18860	18860	18860	0
38	20241202	175600	12485410	18860	18860	18860	18860	0
39	20241202	175500	12485410	18860	18860	18860	18860	0
40	20241202	175400	12485410	18860	18860	18860	18860	0
41	20241202	175300	12485410	18860	18860	18860	18860	0
42	20241202	175200	12485410	18860	18860	18860	18860	0
43	20241202	175100	12485410	18860	18860	18860	18860	0
44	20241202	175000	12485410	18860	18860	18860	18860	0
45	20241202	174900	12485410	18860	18860	18860	18860	0
46	20241202	174800	12485410	18860	18860	18860	18860	0
47	20241202	174700	12485410	18860	18860	18860	18860	0
48	20241202	174600	12485410	18860	18860	18860	18860	0
49	20241202	174500	12485410	18860	18860	18860	18860	0
50	20241202	174400	12485410	18860	18860	18860	18860	0
51	20241202	174300	12485410	18860	18860	18860	18860	0
52	20241202	174200	12485410	18860	18860	18860	18860	0
53	20241202	174100	12485410	18860	18860	18860	18860	0
54	20241202	174000	12485410	18860	18860	18860	18860	0
55	20241202	173900	12485410	18860	18860	18860	18860	0
56	20241202	173800	12485410	18860	18860	18860	18860	0
57	20241202	173700	12485410	18860	18860	18860	18860	0
58	20241202	173600	12485410	18860	18860	18860	18860	0
59	20241202	173500	12485410	18860	18860	18860	18860	0
60	20241202	173400	12485410	18860	18860	18860	18860	0
61	20241202	173300	12485410	18860	18860	18860	18860	0
62	20241202	173200	12485410	18860	18860	18860	18860	3
63	20241202	173100	12485410	18860	18860	18860	18860	0
64	20241202	173000	12485410	18860	18860	18860	18860	0
65	20241202	172900	12485410	18860	18860	18860	18860	0
66	20241202	172800	12485410	18860	18860	18860	18860	0
67	20241202	172700	12485410	18860	18860	18860	18860	0
68	20241202	172600	12485410	18860	18860	18860	18860	0
69	20241202	172500	12485410	18860	18860	18860	18860	0
70	20241202	172400	12485410	18860	18860	18860	18860	0
71	20241202	172300	12485410	18860	18860	18860	18860	0
72	20241202	172200	12485410	18860	18860	18860	18860	0
73	20241202	172100	12485410	18860	18860	18860	18860	0
74	20241202	172000	12485410	18860	18860	18860	18860	0
75	20241202	171900	12485410	18860	18860	18860	18860	0
76	20241202	171800	12485410	18860	18860	18860	18860	0
77	20241202	171700	12485410	18860	18860	18860	18860	0
78	20241202	171600	12485410	18860	18860	18860	18860	0
79	20241202	171500	12485410	18860	18860	18860	18860	0
80	20241202	171400	12485410	18860	18860	18860	18860	0
81	20241202	171300	12485410	18860	18860	18860	18860	0
82	20241202	171200	12485410	18860	18860	18860	18860	0
83	20241202	171100	12485410	18860	18860	18860	18860	0
84	20241202	171000	12485410	18860	18860	18860	18860	0
85	20241202	170900	12485410	18860	18860	18860	18860	0
86	20241202	170800	12485410	18860	18860	18860	18860	0
87	20241202	170700	12485410	18860	18860	18860	18860	0
88	20241202	170600	12485410	18860	18860	18860	18860	0
89	20241202	170500	12485410	18860	18860	18860	18860	0
90	20241202	170400	12485410	18860	18860	18860	18860	0
91	20241202	170300	12485410	18860	18860	18860	18860	0
92	20241202	170200	12485410	18860	18860	18860	18860	3
93	20241202	170100	12485410	18860	18860	18860	18860	0
94	20241202	170000	12485410	18860	18860	18860	18860	0
95	20241202	165900	12485410	18860	18860	18860	18860	0
96	20241202	165800	12485410	18860	18860	18860	18860	0
97	20241202	165700	12485410	18860	18860	18860	18860	0
98	20241202	165600	12485410	18860	18860	18860	18860	0
99	20241202	165500	12485410	18860	18860	18860	18860	0
100	20241202	165400	12485410	18860	18860	18860	18860	0
101	20241202	165300	12485410	18860	18860	18860	18860	0
102	20241202	165200	12485410	18860	18860	18860	18860	0
103	20241202	165100	12485410	18860	18860	18860	18860	0
104	20241202	165000	12485410	18860	18860	18860	18860	0
105	20241202	164900	12485410	18860	18860	18860	18860	0
106	20241202	164800	12485410	18860	18860	18860	18860	0
107	20241202	164700	12485410	18860	18860	18860	18860	0
108	20241202	164600	12485410	18860	18860	18860	18860	0
109	20241202	164500	12485410	18860	18860	18860	18860	0
110	20241202	164400	12485410	18860	18860	18860	18860	0
111	20241202	164300	12485410	18860	18860	18860	18860	0
112	20241202	164200	12485410	18860	18860	18860	18860	0
113	20241202	164100	12485410	18860	18860	18860	18860	0
114	20241202	164000	12485410	18860	18860	18860	18860	0
115	20241202	163900	12485410	18860	18860	18860	18860	0
116	20241202	163800	12485410	18860	18860	18860	18860	0
117	20241202	163700	12485410	18860	18860	18860	18860	0
118	20241202	163600	12485410	18860	18860	18860	18860	0
119	20241202	163500	12485410	18860	18860	18860	18860	0
120	20241202	163400	12485410	18860	18860	18860	18860	0
121	20241202	163300	12485410	18860	18860	18860	18860	0
122	20241202	163200	12485410	18860	18860	18860	18860	3
123	20241202	163100	12485410	18860	18860	18860	18860	0
124	20241202	163000	12485410	18860	18860	18860	18860	0
125	20241202	162900	12485410	18860	18860	18860	18860	0
126	20241202	162800	12485410	18860	18860	18860	18860	0
127	20241202	162700	12485410	18860	18860	18860	18860	0
128	20241202	162600	12485410	18860	18860	18860	18860	0
129	20241202	162500	12485410	18860	18860	18860	18860	0
130	20241202	162400	12485410	18860	18860	18860	18860	0
131	20241202	162300	12485410	18860	18860	18860	18860	0
132	20241202	162200	12485410	18860	18860	18860	18860	0
133	20241202	162100	12485410	18860	18860	18860	18860	0
134	20241202	162000	12485410	18860	18860	18860	18860	0
135	20241202	161900	12485410	18860	18860	18860	18860	0
136	20241202	161800	12485410	18860	18860	18860	18860	0
137	20241202	161700	12485410	18860	18860	18860	18860	0
138	20241202	161600	12485410	18860	18860	18860	18860	0
139	20241202	161500	12485410	18860	18860	18860	18860	0
140	20241202	161400	12485410	18860	18860	18860	18860	0
141	20241202	161300	12485410	18860	18860	18860	18860	0
142	20241202	161200	12485410	18860	18860	18860	18860	0
143	20241202	161100	12485410	18860	18860	18860	18860	0
144	20241202	161000	12485410	18860	18860	18860	18860	0
145	20241202	160900	12485410	18860	18860	18860	18860	0
146	20241202	160800	12485410	18860	18860	18860	18860	0
147	20241202	160700	12485410	18860	18860	18860	18860	0
148	20241202	160600	12485410	18860	18860	18860	18860	0
149	20241202	160500	12485410	18860	18860	18860	18860	0
150	20241202	160400	12485410	18860	18860	18860	18860	0
151	20241202	160300	12485410	18860	18860	18860	18860	0
152	20241202	160200	12485410	18860	18860	18860	18860	3
153	20241202	160100	12485410	18860	18860	18860	18860	0
154	20241202	160000	12485410	18860	18860	18860	18860	0
155	20241202	155900	12485410	18860	18860	18860	18860	0
156	20241202	155800	12485410	18860	18860	18860	18860	0
157	20241202	155700	12485410	18860	18860	18860	18860	0
158	20241202	155600	12485410	18860	18860	18860	18860	0
159	20241202	155500	12485410	18860	18860	18860	18860	0
160	20241202	155400	12485410	18860	18860	18860	18860	0
161	20241202	155300	12485410	18860	18860	18860	18860	0
162	20241202	155200	12485410	18860	18860	18860	18860	0
163	20241202	155100	12485410	18860	18860	18860	18860	0
164	20241202	155000	12485410	18860	18860	18860	18860	0
165	20241202	154900	12485410	18860	18860	18860	18860	0
166	20241202	154800	12485410	18860	18860	18860	18860	0
167	20241202	154700	12485410	18860	18860	18860	18860	0
168	20241202	154600	12485410	18860	18860	18860	18860	0
169	20241202	154500	12485410	18860	18860	18860	18860	0
170	20241202	154400	12485410	18860	18860	18860	18860	0
171	20241202	154300	12485410	18860	18860	18860	18860	0
172	20241202	154200	12485410	18860	18860	18860	18860	0
173	20241202	154100	12485410	18860	18860	18860	18860	0
174	20241202	154000	12485410	18860	18860	18860	18860	0
175	20241202	153900	12485410	18860	18860	18860	18860	0
176	20241202	153800	12485410	18860	18860	18860	18860	0
177	20241202	153700	12485410	18860	18860	18860	18860	0
178	20241202	153600	12485410	18860	18860	18860	18860	0
179	20241202	153500	12485410	18860	18860	18860	18860	0
180	20241202	153400	12485410	18860	18860	18860	18860	0
181	20241202	153300	12485410	18860	18860	18860	18860	0
182	20241202	153200	12485410	18860	18860	18860	18860	3
183	20241202	153100	12485410	18860	18860	18860	18860	0
184	20241202	153000	12485410	18860	18860	18860	18860	3
185	20241202	152900	12428830	18870	18870	18870	18870	0
186	20241202	152800	12428830	18870	18870	18870	18870	0
187	20241202	152700	12428830	18870	18870	18870	18870	0
188	20241202	152600	12428830	18870	18870	18870	18870	0
189	20241202	152500	12428830	18870	18870	18870	18870	0
190	20241202	152400	12428830	18870	18870	18870	18870	0
191	20241202	152300	12428830	18870	18870	18870	18870	0
192	20241202	152200	12428830	18870	18870	18870	18870	0
193	20241202	152100	12428830	18870	18870	18870	18870	0
194	20241202	152000	12428830	18870	18870	18870	18870	0
195	20241202	151900	12428830	18870	18870	18870	18870	0
196	20241202	151800	12428830	18870	18870	18870	18870	0
197	20241202	151700	12428830	18870	18870	18870	18870	0
198	20241202	151600	12428830	18870	18870	18870	18870	0
199	20241202	151500	12428830	18870	18870	18870	18870	0
200	20241202	151400	12428830	18870	18870	18870	18870	0
201	20241202	151300	12428830	18870	18870	18870	18870	0
202	20241202	151200	12428830	18870	18860	18870	18860	2
203	20241202	151100	12391100	18860	18860	18860	18860	0
204	20241202	151000	12391100	18860	18860	18860	18860	1
205	20241202	150900	12372240	18250	18260	18260	18250	9
206	20241202	150800	12207960	18870	18870	18870	18870	0
207	20241202	150700	12207960	18870	18870	18870	18870	1
208	20241202	150600	12189090	18500	18500	18500	18500	0
209	20241202	150500	12189090	18500	18500	18500	18500	0
210	20241202	150400	12189090	18500	18500	18500	18500	0
211	20241202	150300	12189090	18500	18500	18500	18500	0
212	20241202	150200	12189090	18500	18500	18500	18500	0
213	20241202	150100	12189090	18500	18500	18500	18500	0
214	20241202	150000	12189090	18500	18500	18500	18500	0
215	20241202	145900	12189090	18500	18460	18500	18460	124
216	20241202	145800	9895890	18450	18440	18450	18440	11
217	20241202	145700	9692970	18450	18440	18450	18440	10
218	20241202	145600	9508480	18260	18260	18260	18260	0
219	20241202	145500	9508480	18260	18260	18260	18260	0
220	20241202	145400	9508480	18260	18260	18260	18260	0
221	20241202	145300	9508480	18260	18260	18260	18260	0
222	20241202	145200	9508480	18260	18260	18260	18260	0
223	20241202	145100	9508480	18260	18260	18260	18260	0
224	20241202	145000	9508480	18260	18270	18270	18260	5
225	20241202	144900	9417170	18260	18260	18260	18260	0
226	20241202	144800	9417170	18260	18260	18260	18260	0
227	20241202	144700	9417170	18260	18260	18260	18260	0
228	20241202	144600	9417170	18260	18260	18260	18260	0
229	20241202	144500	9417170	18260	18260	18260	18260	0
230	20241202	144400	9417170	18260	18260	18260	18260	0
231	20241202	144300	9417170	18260	18260	18260	18260	0
232	20241202	144200	9417170	18260	18260	18260	18260	0
233	20241202	144100	9417170	18260	18260	18260	18260	0
234	20241202	144000	9417170	18260	18260	18260	18260	0
235	20241202	143900	9417170	18260	18260	18260	18260	30
236	20241202	143800	8869370	18260	18260	18260	18260	0
237	20241202	143700	8869370	18260	18260	18260	18260	0
238	20241202	143600	8869370	18260	18300	18300	18260	50
239	20241202	143500	7956070	18450	18450	18450	18450	0
240	20241202	143400	7956070	18450	18450	18450	18450	0
241	20241202	143300	7956070	18450	18450	18450	18450	0
242	20241202	143200	7956070	18450	18450	18450	18450	0
243	20241202	143100	7956070	18450	18450	18450	18450	0
244	20241202	143000	7956070	18450	18450	18450	18450	0
245	20241202	142900	7956070	18450	18450	18450	18450	0
246	20241202	142800	7956070	18450	18450	18450	18450	0
247	20241202	142700	7956070	18450	18450	18450	18450	0
248	20241202	142600	7956070	18450	18450	18450	18450	0
249	20241202	142500	7956070	18450	18450	18450	18450	0
250	20241202	142400	7956070	18450	18450	18450	18450	0
251	20241202	142300	7956070	18450	18450	18450	18450	0
252	20241202	142200	7956070	18450	18450	18450	18450	0
253	20241202	142100	7956070	18450	18450	18450	18450	0
254	20241202	142000	7956070	18450	18450	18450	18450	0
255	20241202	141900	7956070	18450	18330	18450	18330	10
256	20241202	141800	7772250	18320	18320	18320	18320	0
257	20241202	141700	7772250	18320	18320	18320	18320	1
258	20241202	141600	7753930	18310	18310	18310	18310	0
259	20241202	141500	7753930	18310	18310	18310	18310	0
260	20241202	141400	7753930	18310	18310	18310	18310	0
261	20241202	141300	7753930	18310	18310	18310	18310	0
262	20241202	141200	7753930	18310	18310	18310	18310	0
263	20241202	141100	7753930	18310	18310	18310	18310	0
264	20241202	141000	7753930	18310	18310	18310	18310	0
265	20241202	140900	7753930	18310	18310	18310	18310	0
266	20241202	140800	7753930	18310	18310	18310	18310	0
267	20241202	140700	7753930	18310	18310	18310	18310	3
268	20241202	140600	7699000	18310	18310	18310	18310	0
269	20241202	140500	7699000	18310	18310	18310	18310	0
270	20241202	140400	7699000	18310	18310	18310	18310	0
271	20241202	140300	7699000	18310	18310	18310	18310	0
272	20241202	140200	7699000	18310	18310	18310	18310	0
273	20241202	140100	7699000	18310	18310	18310	18310	0
274	20241202	140000	7699000	18310	18310	18310	18310	0
275	20241202	135900	7699000	18310	18310	18310	18310	0
276	20241202	135800	7699000	18310	18310	18310	18310	0
277	20241202	135700	7699000	18310	18310	18310	18310	0
278	20241202	135600	7699000	18310	18310	18310	18310	0
279	20241202	135500	7699000	18310	18310	18310	18310	0
280	20241202	135400	7699000	18310	18310	18310	18310	0
281	20241202	135300	7699000	18310	18290	18310	18290	5
282	20241202	135200	7607480	18280	18280	18280	18280	0
283	20241202	135100	7607480	18280	18280	18280	18280	0
284	20241202	135000	7607480	18280	18280	18280	18280	0
285	20241202	134900	7607480	18280	18280	18280	18280	1
286	20241202	134800	7589200	18280	18280	18280	18280	36
287	20241202	134700	6931120	18280	18280	18280	18280	0
288	20241202	134600	6931120	18280	18280	18280	18280	0
289	20241202	134500	6931120	18280	18280	18280	18280	0
290	20241202	134400	6931120	18280	18280	18280	18280	0
291	20241202	134300	6931120	18280	18280	18280	18280	0
292	20241202	134200	6931120	18280	18280	18280	18280	0
293	20241202	134100	6931120	18280	18290	18290	18280	5
294	20241202	134000	6839700	18450	18450	18450	18450	0
295	20241202	133900	6839700	18450	18450	18450	18450	0
296	20241202	133800	6839700	18450	18450	18450	18450	0
297	20241202	133700	6839700	18450	18350	18450	18350	22
298	20241202	133600	6434640	18280	18350	18350	18280	6
299	20241202	133500	6324890	18280	18280	18280	18280	10
300	20241202	133400	6142090	18300	18300	18300	18300	0
301	20241202	133300	6142090	18300	18300	18300	18300	0
302	20241202	133200	6142090	18300	18300	18300	18300	0
303	20241202	133100	6142090	18300	18300	18300	18300	0
304	20241202	133000	6142090	18300	18300	18300	18300	0
305	20241202	132900	6142090	18300	18300	18300	18300	0
306	20241202	132800	6142090	18300	18300	18300	18300	0
307	20241202	132700	6142090	18300	18300	18300	18300	0
308	20241202	132600	6142090	18300	18300	18300	18300	0
309	20241202	132500	6142090	18300	18300	18300	18300	0
310	20241202	132400	6142090	18300	18300	18300	18300	0
311	20241202	132300	6142090	18300	18310	18310	18300	8
312	20241202	132200	5995620	18310	18310	18310	18310	5
313	20241202	132100	5904070	18360	18360	18360	18360	0
314	20241202	132000	5904070	18360	18360	18360	18360	0
315	20241202	131900	5904070	18360	18360	18360	18360	0
316	20241202	131800	5904070	18360	18360	18360	18360	1
317	20241202	131700	5885710	18360	18360	18360	18360	0
318	20241202	131600	5885710	18360	18360	18360	18360	0
319	20241202	131500	5885710	18360	18360	18360	18360	0
320	20241202	131400	5885710	18360	18360	18360	18360	0
321	20241202	131300	5885710	18360	18360	18360	18360	0
322	20241202	131200	5885710	18360	18360	18360	18360	0
323	20241202	131100	5885710	18360	18360	18360	18360	0
324	20241202	131000	5885710	18360	18360	18360	18360	0
325	20241202	130900	5885710	18360	18360	18360	18360	0
326	20241202	130800	5885710	18360	18360	18360	18360	0
327	20241202	130700	5885710	18360	18360	18360	18360	0
328	20241202	130600	5885710	18360	18360	18360	18360	0
329	20241202	130500	5885710	18360	18360	18360	18360	0
330	20241202	130400	5885710	18360	18360	18360	18360	0
331	20241202	130300	5885710	18360	18360	18360	18360	0
332	20241202	130200	5885710	18360	18360	18360	18360	0
333	20241202	130100	5885710	18360	18360	18360	18360	0
334	20241202	130000	5885710	18360	18360	18360	18360	1
335	20241202	125900	5867350	18360	18360	18360	18360	0
336	20241202	125800	5867350	18360	18360	18360	18360	0
337	20241202	125700	5867350	18360	18360	18360	18360	0
338	20241202	125600	5867350	18360	18360	18360	18360	0
339	20241202	125500	5867350	18360	18360	18360	18360	0
340	20241202	125400	5867350	18360	18360	18360	18360	0
341	20241202	125300	5867350	18360	18360	18360	18360	0
342	20241202	125200	5867350	18360	18360	18360	18360	0
343	20241202	125100	5867350	18360	18360	18360	18360	0
344	20241202	125000	5867350	18360	18360	18360	18360	0
345	20241202	124900	5867350	18360	18360	18360	18360	0
346	20241202	124800	5867350	18360	18360	18360	18360	1
347	20241202	124700	5848990	19380	19380	19380	19380	0
348	20241202	124600	5848990	19380	19380	19380	19380	0
349	20241202	124500	5848990	19380	19380	19380	19380	0
350	20241202	124400	5848990	19380	19380	19380	19380	0
351	20241202	124300	5848990	19380	19380	19380	19380	0
352	20241202	124200	5848990	19380	19380	19380	19380	0
353	20241202	124100	5848990	19380	19380	19380	19380	0
354	20241202	124000	5848990	19380	19380	19380	19380	0
355	20241202	123900	5848990	19380	19380	19380	19380	0
356	20241202	123800	5848990	19380	19380	19380	19380	0
357	20241202	123700	5848990	19380	19380	19380	19380	0
358	20241202	123600	5848990	19380	19380	19380	19380	0
359	20241202	123500	5848990	19380	19380	19380	19380	0
360	20241202	123400	5848990	19380	19380	19380	19380	0
361	20241202	123300	5848990	19380	19380	19380	19380	0
362	20241202	123200	5848990	19380	19380	19380	19380	0
363	20241202	123100	5848990	19380	19380	19380	19380	0
364	20241202	123000	5848990	19380	19380	19380	19380	0
365	20241202	122900	5848990	19380	19380	19380	19380	0
366	20241202	122800	5848990	19380	19380	19380	19380	0
367	20241202	122700	5848990	19380	19380	19380	19380	0
368	20241202	122600	5848990	19380	19380	19380	19380	0
369	20241202	122500	5848990	19380	19380	19380	19380	8
370	20241202	122400	5693950	19380	19380	19380	19380	0
371	20241202	122300	5693950	19380	19380	19380	19380	0
372	20241202	122200	5693950	19380	19380	19380	19380	0
373	20241202	122100	5693950	19380	19380	19380	19380	0
374	20241202	122000	5693950	19380	19380	19380	19380	0
375	20241202	121900	5693950	19380	19380	19380	19380	0
376	20241202	121800	5693950	19380	19380	19380	19380	0
377	20241202	121700	5693950	19380	19380	19380	19380	0
378	20241202	121600	5693950	19380	19380	19380	19380	20
379	20241202	121500	5306350	19400	19400	19400	19400	0
380	20241202	121400	5306350	19400	19400	19400	19400	0
381	20241202	121300	5306350	19400	19400	19400	19400	0
382	20241202	121200	5306350	19400	19400	19400	19400	0
383	20241202	121100	5306350	19400	19400	19400	19400	0
384	20241202	121000	5306350	19400	19400	19400	19400	0
385	20241202	120900	5306350	19400	19400	19400	19400	0
386	20241202	120800	5306350	19400	19400	19400	19400	0
387	20241202	120700	5306350	19400	19390	19400	19390	20
388	20241202	120600	4918510	19390	19390	19390	19390	0
389	20241202	120500	4918510	19390	19390	19390	19390	0
390	20241202	120400	4918510	19390	19390	19390	19390	0
391	20241202	120300	4918510	19390	19390	19390	19390	0
392	20241202	120200	4918510	19390	19390	19390	19390	5
393	20241202	120100	4821560	19500	19500	19500	19500	0
394	20241202	120000	4821560	19500	19500	19500	19500	0
395	20241202	115900	4821560	19500	19500	19500	19500	0
396	20241202	115800	4821560	19500	18450	19500	18450	124
397	20241202	115700	2492300	18500	18500	18500	18500	0
398	20241202	115600	2492300	18500	18500	18500	18500	0
399	20241202	115500	2492300	18500	18500	18500	18500	0
400	20241202	115400	2492300	18500	18500	18500	18500	0
401	20241202	115300	2492300	18500	18500	18500	18500	0
402	20241202	115200	2492300	18500	18500	18500	18500	0
403	20241202	115100	2492300	18500	18500	18500	18500	0
404	20241202	115000	2492300	18500	18500	18500	18500	0
405	20241202	114900	2492300	18500	18500	18500	18500	0
406	20241202	114800	2492300	18500	18500	18500	18500	0
407	20241202	114700	2492300	18500	18500	18500	18500	0
408	20241202	114600	2492300	18500	18500	18500	18500	0
409	20241202	114500	2492300	18500	18500	18500	18500	0
410	20241202	114400	2492300	18500	18500	18500	18500	0
411	20241202	114300	2492300	18500	18500	18500	18500	0
412	20241202	114200	2492300	18500	18500	18500	18500	0
413	20241202	114100	2492300	18500	18500	18500	18500	0
414	20241202	114000	2492300	18500	18500	18500	18500	0
415	20241202	113900	2492300	18500	18500	18500	18500	0
416	20241202	113800	2492300	18500	18500	18500	18500	0
417	20241202	113700	2492300	18500	18500	18500	18500	0
418	20241202	113600	2492300	18500	18500	18500	18500	0
419	20241202	113500	2492300	18500	18500	18500	18500	0
420	20241202	113400	2492300	18500	18500	18500	18500	0
421	20241202	113300	2492300	18500	18500	18500	18500	0
422	20241202	113200	2492300	18500	18500	18500	18500	0
423	20241202	113100	2492300	18500	18500	18500	18500	0
424	20241202	113000	2492300	18500	18500	18500	18500	0
425	20241202	112900	2492300	18500	18500	18500	18500	0
426	20241202	112800	2492300	18500	18500	18500	18500	0
427	20241202	112700	2492300	18500	18500	18500	18500	0
428	20241202	112600	2492300	18500	18500	18500	18500	0
429	20241202	112500	2492300	18500	18500	18500	18500	0
430	20241202	112400	2492300	18500	18500	18500	18500	0
431	20241202	112300	2492300	18500	18500	18500	18500	0
432	20241202	112200	2492300	18500	18500	18500	18500	0
433	20241202	112100	2492300	18500	18500	18500	18500	0
434	20241202	112000	2492300	18500	18500	18500	18500	0
435	20241202	111900	2492300	18500	18500	18500	18500	0
436	20241202	111800	2492300	18500	18500	18500	18500	0
437	20241202	111700	2492300	18500	18500	18500	18500	0
438	20241202	111600	2492300	18500	18500	18500	18500	0
439	20241202	111500	2492300	18500	18500	18500	18500	0
440	20241202	111400	2492300	18500	18500	18500	18500	0
441	20241202	111300	2492300	18500	18500	18500	18500	0
442	20241202	111200	2492300	18500	18500	18500	18500	0
443	20241202	111100	2492300	18500	18500	18500	18500	0
444	20241202	111000	2492300	18500	18500	18500	18500	0
445	20241202	110900	2492300	18500	18500	18500	18500	0
446	20241202	110800	2492300	18500	18500	18500	18500	0
447	20241202	110700	2492300	18500	18500	18500	18500	0
448	20241202	110600	2492300	18500	18500	18500	18500	0
449	20241202	110500	2492300	18500	18500	18500	18500	0
450	20241202	110400	2492300	18500	18500	18500	18500	0
451	20241202	110300	2492300	18500	18500	18500	18500	0
452	20241202	110200	2492300	18500	18500	18500	18500	0
453	20241202	110100	2492300	18500	18500	18500	18500	0
454	20241202	110000	2492300	18500	18500	18500	18500	0
455	20241202	105900	2492300	18500	18500	18500	18500	0
456	20241202	105800	2492300	18500	18500	18500	18500	0
457	20241202	105700	2492300	18500	18500	18500	18500	0
458	20241202	105600	2492300	18500	18500	18500	18500	0
459	20241202	105500	2492300	18500	18500	18500	18500	0
460	20241202	105400	2492300	18500	18500	18500	18500	0
461	20241202	105300	2492300	18500	18500	18500	18500	0
462	20241202	105200	2492300	18500	18500	18500	18500	0
463	20241202	105100	2492300	18500	18500	18500	18500	0
464	20241202	105000	2492300	18500	18500	18500	18500	0
465	20241202	104900	2492300	18500	18500	18500	18500	0
466	20241202	104800	2492300	18500	18500	18500	18500	0
467	20241202	104700	2492300	18500	18500	18500	18500	0
468	20241202	104600	2492300	18500	18500	18500	18500	0
469	20241202	104500	2492300	18500	18500	18500	18500	0
470	20241202	104400	2492300	18500	18500	18500	18500	0
471	20241202	104300	2492300	18500	18500	18500	18500	0
472	20241202	104200	2492300	18500	18500	18500	18500	0
473	20241202	104100	2492300	18500	18500	18500	18500	0
474	20241202	104000	2492300	18500	18500	18500	18500	0
475	20241202	103900	2492300	18500	18500	18500	18500	0
476	20241202	103800	2492300	18500	18500	18500	18500	0
477	20241202	103700	2492300	18500	18500	18500	18500	0
478	20241202	103600	2492300	18500	18500	18500	18500	0
479	20241202	103500	2492300	18500	18500	18500	18500	0
480	20241202	103400	2492300	18500	18500	18500	18500	0
481	20241202	103300	2492300	18500	18500	18500	18500	0
482	20241202	103200	2492300	18500	18500	18500	18500	0
483	20241202	103100	2492300	18500	18500	18500	18500	0
484	20241202	103000	2492300	18500	18500	18500	18500	0
485	20241202	102900	2492300	18500	18500	18500	18500	0
486	20241202	102800	2492300	18500	18500	18500	18500	0
487	20241202	102700	2492300	18500	18500	18500	18500	0
488	20241202	102600	2492300	18500	18500	18500	18500	0
489	20241202	102500	2492300	18500	18500	18500	18500	0
490	20241202	102400	2492300	18500	18500	18500	18500	9
491	20241202	102300	2325800	18500	18500	18500	18500	0
492	20241202	102200	2325800	18500	18500	18500	18500	0
493	20241202	102100	2325800	18500	18500	18500	18500	0
494	20241202	102000	2325800	18500	18500	18500	18500	0
495	20241202	101900	2325800	18500	18500	18500	18500	0
496	20241202	101800	2325800	18500	18500	18500	18500	0
497	20241202	101700	2325800	18500	18500	18500	18500	0
498	20241202	101600	2325800	18500	18500	18500	18500	0
499	20241202	101500	2325800	18500	18500	18500	18500	0
500	20241202	101400	2325800	18500	18500	18500	18500	0
501	20241202	101300	2325800	18500	18500	18500	18500	0
502	20241202	101200	2325800	18500	18500	18500	18500	0
503	20241202	101100	2325800	18500	18500	18500	18500	0
504	20241202	101000	2325800	18500	18500	18500	18500	0
505	20241202	100900	2325800	18500	18500	18500	18500	0
506	20241202	100800	2325800	18500	18500	18500	18500	0
507	20241202	100700	2325800	18500	18500	18500	18500	0
508	20241202	100600	2325800	18500	18500	18500	18500	0
509	20241202	100500	2325800	18500	18500	18500	18500	0
510	20241202	100400	2325800	18500	18500	18500	18500	0
511	20241202	100300	2325800	18500	18500	18500	18500	0
512	20241202	100200	2325800	18500	18500	18500	18500	0
513	20241202	100100	2325800	18500	18500	18500	18500	0
514	20241202	100000	2325800	18500	18500	18500	18500	0
515	20241202	095900	2325800	18500	18500	18500	18500	0
516	20241202	095800	2325800	18500	18500	18500	18500	0
517	20241202	095700	2325800	18500	18500	18500	18500	0
518	20241202	095600	2325800	18500	18500	18500	18500	0
519	20241202	095500	2325800	18500	18500	18500	18500	0
520	20241202	095400	2325800	18500	18500	18500	18500	0
521	20241202	095300	2325800	18500	18500	18500	18500	0
522	20241202	095200	2325800	18500	18500	18500	18500	0
523	20241202	095100	2325800	18500	18500	18500	18500	0
524	20241202	095000	2325800	18500	18500	18500	18500	0
525	20241202	094900	2325800	18500	18500	18500	18500	5
526	20241202	094800	2233300	18310	18310	18310	18310	0
527	20241202	094700	2233300	18310	18310	18310	18310	0
528	20241202	094600	2233300	18310	18310	18310	18310	0
529	20241202	094500	2233300	18310	18310	18310	18310	5
530	20241202	094400	2141750	18310	18310	18310	18310	0
531	20241202	094300	2141750	18310	18310	18310	18310	35
532	20241202	094200	1500900	18310	18310	18310	18310	0
533	20241202	094100	1500900	18310	18310	18310	18310	1
534	20241202	094000	1482590	18310	18310	18310	18310	0
535	20241202	093900	1482590	18310	18310	18310	18310	0
536	20241202	093800	1482590	18310	18310	18310	18310	0
537	20241202	093700	1482590	18310	18310	18310	18310	0
538	20241202	093600	1482590	18310	18310	18310	18310	0
539	20241202	093500	1482590	18310	18310	18310	18310	0
540	20241202	093400	1482590	18310	18310	18310	18310	0
541	20241202	093300	1482590	18310	18310	18310	18310	0
542	20241202	093200	1482590	18310	18310	18310	18310	0
543	20241202	093100	1482590	18310	18310	18310	18310	6
544	20241202	093000	1372730	18310	18310	18310	18310	0
545	20241202	092900	1372730	18310	18310	18310	18310	0
546	20241202	092800	1372730	18310	18310	18310	18310	0
547	20241202	092700	1372730	18310	18310	18310	18310	0
548	20241202	092600	1372730	18310	18310	18310	18310	0
549	20241202	092500	1372730	18310	18310	18310	18310	1
550	20241202	092400	1354420	18320	18320	18320	18320	0
551	20241202	092300	1354420	18320	18320	18320	18320	0
552	20241202	092200	1354420	18320	18320	18320	18320	0
553	20241202	092100	1354420	18320	18320	18320	18320	0
554	20241202	092000	1354420	18320	18320	18320	18320	10
555	20241202	091900	1171220	18320	18320	18320	18320	0
556	20241202	091800	1171220	18320	18320	18320	18320	0
557	20241202	091700	1171220	18320	18320	18320	18320	0
558	20241202	091600	1171220	18320	18320	18320	18320	0
559	20241202	091500	1171220	18320	18320	18320	18320	0
560	20241202	091400	1171220	18320	18320	18320	18320	0
561	20241202	091300	1171220	18320	18320	18320	18320	0
562	20241202	091200	1171220	18320	18320	18320	18320	0
563	20241202	091100	1171220	18320	18320	18320	18320	0
564	20241202	091000	1171220	18320	18320	18320	18320	0
565	20241202	090900	1171220	18320	18320	18320	18320	0
566	20241202	090800	1171220	18320	18320	18320	18320	0
567	20241202	090700	1171220	18320	18320	18320	18320	0
568	20241202	090600	1171220	18320	18320	18320	18320	0
569	20241202	090500	1171220	18320	18300	18320	18300	7
570	20241202	090400	1043100	18300	18300	18300	18300	0
571	20241202	090300	1043100	18300	18300	18300	18300	0
572	20241202	090200	1043100	18300	18300	18300	18300	0
573	20241202	090100	1043100	18300	18300	18300	18300	1
574	20241202	090000	1024800	18300	18300	18300	18300	56