KissMeData/034810/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191900	156690080	5920	5920	5920	5920	7
3	20241203	191800	156690080	5920	5920	5920	5920	0
4	20241203	191700	156690080	5920	5920	5920	5920	0
5	20241203	191600	156690080	5920	5920	5920	5920	0
6	20241203	191500	156690080	5920	5920	5920	5920	0
7	20241203	191400	156690080	5920	5920	5920	5920	0
8	20241203	191300	156690080	5920	5920	5920	5920	0
9	20241203	191200	156690080	5920	5920	5920	5920	0
10	20241203	191100	156690080	5920	5920	5920	5920	0
11	20241203	191000	156690080	5920	5920	5920	5920	0
12	20241203	190900	156690080	5920	5920	5920	5920	0
13	20241203	190800	156690080	5920	5920	5920	5920	0
14	20241203	190700	156690080	5920	5920	5920	5920	0
15	20241203	190600	156690080	5920	5920	5920	5920	0
16	20241203	190500	156690080	5920	5920	5920	5920	0
17	20241203	190400	156690080	5920	5920	5920	5920	0
18	20241203	190300	156690080	5920	5920	5920	5920	0
19	20241203	190200	156690080	5920	5920	5920	5920	0
20	20241203	190100	156690080	5920	5920	5920	5920	0
21	20241203	190000	156690080	5920	5920	5920	5920	0
22	20241203	185900	156690080	5920	5920	5920	5920	0
23	20241203	185800	156690080	5920	5920	5920	5920	0
24	20241203	185700	156690080	5920	5920	5920	5920	0
25	20241203	185600	156690080	5920	5920	5920	5920	0
26	20241203	185500	156690080	5920	5920	5920	5920	0
27	20241203	185400	156690080	5920	5920	5920	5920	0
28	20241203	185300	156690080	5920	5920	5920	5920	0
29	20241203	185200	156690080	5920	5920	5920	5920	0
30	20241203	185100	156690080	5920	5920	5920	5920	0
31	20241203	185000	156690080	5920	5920	5920	5920	0
32	20241203	184900	156690080	5920	5920	5920	5920	7
33	20241203	184800	156690080	5920	5920	5920	5920	0
34	20241203	184700	156690080	5920	5920	5920	5920	0
35	20241203	184600	156690080	5920	5920	5920	5920	0
36	20241203	184500	156690080	5920	5920	5920	5920	0
37	20241203	184400	156690080	5920	5920	5920	5920	0
38	20241203	184300	156690080	5920	5920	5920	5920	0
39	20241203	184200	156690080	5920	5920	5920	5920	0
40	20241203	184100	156690080	5920	5920	5920	5920	0
41	20241203	184000	156690080	5920	5920	5920	5920	0
42	20241203	183900	156690080	5920	5920	5920	5920	0
43	20241203	183800	156690080	5920	5920	5920	5920	0
44	20241203	183700	156690080	5920	5920	5920	5920	0
45	20241203	183600	156690080	5920	5920	5920	5920	0
46	20241203	183500	156690080	5920	5920	5920	5920	0
47	20241203	183400	156690080	5920	5920	5920	5920	0
48	20241203	183300	156690080	5920	5920	5920	5920	0
49	20241203	183200	156690080	5920	5920	5920	5920	0
50	20241203	183100	156690080	5920	5920	5920	5920	0
51	20241203	183000	156690080	5920	5920	5920	5920	0
52	20241203	182900	156690080	5920	5920	5920	5920	0
53	20241203	182800	156690080	5920	5920	5920	5920	0
54	20241203	182700	156690080	5920	5920	5920	5920	0
55	20241203	182600	156690080	5920	5920	5920	5920	0
56	20241203	182500	156690080	5920	5920	5920	5920	0
57	20241203	182400	156690080	5920	5920	5920	5920	0
58	20241203	182300	156690080	5920	5920	5920	5920	0
59	20241203	182200	156690080	5920	5920	5920	5920	0
60	20241203	182100	156690080	5920	5920	5920	5920	0
61	20241203	182000	156690080	5920	5920	5920	5920	0
62	20241203	181900	156690080	5920	5920	5920	5920	7
63	20241203	181800	156690080	5920	5920	5920	5920	0
64	20241203	181700	156690080	5920	5920	5920	5920	0
65	20241203	181600	156690080	5920	5920	5920	5920	0
66	20241203	181500	156690080	5920	5920	5920	5920	0
67	20241203	181400	156690080	5920	5920	5920	5920	0
68	20241203	181300	156690080	5920	5920	5920	5920	0
69	20241203	181200	156690080	5920	5920	5920	5920	0
70	20241203	181100	156690080	5920	5920	5920	5920	0
71	20241203	181000	156690080	5920	5920	5920	5920	0
72	20241203	180900	156690080	5920	5920	5920	5920	0
73	20241203	180800	156690080	5920	5920	5920	5920	0
74	20241203	180700	156690080	5920	5920	5920	5920	0
75	20241203	180600	156690080	5920	5920	5920	5920	0
76	20241203	180500	156690080	5920	5920	5920	5920	0
77	20241203	180400	156690080	5920	5920	5920	5920	0
78	20241203	180300	156690080	5920	5920	5920	5920	0
79	20241203	180200	156690080	5920	5920	5920	5920	0
80	20241203	180100	156690080	5920	5920	5920	5920	0
81	20241203	180000	156690080	5920	5920	5920	5920	0
82	20241203	175900	156690080	5920	5920	5920	5920	0
83	20241203	175800	156690080	5920	5920	5920	5920	0
84	20241203	175700	156690080	5920	5920	5920	5920	0
85	20241203	175600	156690080	5920	5920	5920	5920	0
86	20241203	175500	156690080	5920	5920	5920	5920	0
87	20241203	175400	156690080	5920	5920	5920	5920	0
88	20241203	175300	156690080	5920	5920	5920	5920	0
89	20241203	175200	156690080	5920	5920	5920	5920	0
90	20241203	175100	156690080	5920	5920	5920	5920	0
91	20241203	175000	156690080	5920	5920	5920	5920	0
92	20241203	174900	156690080	5920	5920	5920	5920	7
93	20241203	174800	156690080	5920	5920	5920	5920	0
94	20241203	174700	156690080	5920	5920	5920	5920	0
95	20241203	174600	156690080	5920	5920	5920	5920	0
96	20241203	174500	156690080	5920	5920	5920	5920	0
97	20241203	174400	156690080	5920	5920	5920	5920	0
98	20241203	174300	156690080	5920	5920	5920	5920	0
99	20241203	174200	156690080	5920	5920	5920	5920	0
100	20241203	174100	156690080	5920	5920	5920	5920	0
101	20241203	174000	156690080	5920	5920	5920	5920	0
102	20241203	173900	156690080	5920	5920	5920	5920	0
103	20241203	173800	156690080	5920	5920	5920	5920	0
104	20241203	173700	156690080	5920	5920	5920	5920	0
105	20241203	173600	156690080	5920	5920	5920	5920	0
106	20241203	173500	156690080	5920	5920	5920	5920	0
107	20241203	173400	156690080	5920	5920	5920	5920	0
108	20241203	173300	156690080	5920	5920	5920	5920	0
109	20241203	173200	156690080	5920	5920	5920	5920	0
110	20241203	173100	156690080	5920	5920	5920	5920	0
111	20241203	173000	156690080	5920	5920	5920	5920	0
112	20241203	172900	156690080	5920	5920	5920	5920	0
113	20241203	172800	156690080	5920	5920	5920	5920	0
114	20241203	172700	156690080	5920	5920	5920	5920	0
115	20241203	172600	156690080	5920	5920	5920	5920	0
116	20241203	172500	156690080	5920	5920	5920	5920	0
117	20241203	172400	156690080	5920	5920	5920	5920	0
118	20241203	172300	156690080	5920	5920	5920	5920	0
119	20241203	172200	156690080	5920	5920	5920	5920	0
120	20241203	172100	156690080	5920	5920	5920	5920	0
121	20241203	172000	156690080	5920	5920	5920	5920	0
122	20241203	171900	156690080	5920	5920	5920	5920	7
123	20241203	171800	156690080	5920	5920	5920	5920	0
124	20241203	171700	156690080	5920	5920	5920	5920	0
125	20241203	171600	156690080	5920	5920	5920	5920	0
126	20241203	171500	156690080	5920	5920	5920	5920	0
127	20241203	171400	156690080	5920	5920	5920	5920	0
128	20241203	171300	156690080	5920	5920	5920	5920	0
129	20241203	171200	156690080	5920	5920	5920	5920	0
130	20241203	171100	156690080	5920	5920	5920	5920	0
131	20241203	171000	156690080	5920	5920	5920	5920	0
132	20241203	170900	156690080	5920	5920	5920	5920	0
133	20241203	170800	156690080	5920	5920	5920	5920	0
134	20241203	170700	156690080	5920	5920	5920	5920	0
135	20241203	170600	156690080	5920	5920	5920	5920	0
136	20241203	170500	156690080	5920	5920	5920	5920	0
137	20241203	170400	156690080	5920	5920	5920	5920	0
138	20241203	170300	156690080	5920	5920	5920	5920	0
139	20241203	170200	156690080	5920	5920	5920	5920	0
140	20241203	170100	156690080	5920	5920	5920	5920	0
141	20241203	170000	156690080	5920	5920	5920	5920	0
142	20241203	165900	156690080	5920	5920	5920	5920	0
143	20241203	165800	156690080	5920	5920	5920	5920	0
144	20241203	165700	156690080	5920	5920	5920	5920	0
145	20241203	165600	156690080	5920	5920	5920	5920	0
146	20241203	165500	156690080	5920	5920	5920	5920	0
147	20241203	165400	156690080	5920	5920	5920	5920	0
148	20241203	165300	156690080	5920	5920	5920	5920	0
149	20241203	165200	156690080	5920	5920	5920	5920	0
150	20241203	165100	156690080	5920	5920	5920	5920	0
151	20241203	165000	156690080	5920	5920	5920	5920	0
152	20241203	164900	156690080	5920	5920	5920	5920	7
153	20241203	164800	156690080	5920	5920	5920	5920	0
154	20241203	164700	156690080	5920	5920	5920	5920	0
155	20241203	164600	156690080	5920	5920	5920	5920	0
156	20241203	164500	156690080	5920	5920	5920	5920	0
157	20241203	164400	156690080	5920	5920	5920	5920	0
158	20241203	164300	156690080	5920	5920	5920	5920	0
159	20241203	164200	156690080	5920	5920	5920	5920	0
160	20241203	164100	156690080	5920	5920	5920	5920	0
161	20241203	164000	156690080	5920	5920	5920	5920	0
162	20241203	163900	156690080	5920	5920	5920	5920	0
163	20241203	163800	156690080	5920	5920	5920	5920	0
164	20241203	163700	156690080	5920	5920	5920	5920	0
165	20241203	163600	156690080	5920	5920	5920	5920	0
166	20241203	163500	156690080	5920	5920	5920	5920	0
167	20241203	163400	156690080	5920	5920	5920	5920	0
168	20241203	163300	156690080	5920	5920	5920	5920	0
169	20241203	163200	156690080	5920	5920	5920	5920	0
170	20241203	163100	156690080	5920	5920	5920	5920	0
171	20241203	163000	156690080	5920	5920	5920	5920	0
172	20241203	162900	156690080	5920	5920	5920	5920	0
173	20241203	162800	156690080	5920	5920	5920	5920	0
174	20241203	162700	156690080	5920	5920	5920	5920	0
175	20241203	162600	156690080	5920	5920	5920	5920	0
176	20241203	162500	156690080	5920	5920	5920	5920	0
177	20241203	162400	156690080	5920	5920	5920	5920	0
178	20241203	162300	156690080	5920	5920	5920	5920	0
179	20241203	162200	156690080	5920	5920	5920	5920	0
180	20241203	162100	156690080	5920	5920	5920	5920	0
181	20241203	162000	156690080	5920	5920	5920	5920	0
182	20241203	161900	156690080	5920	5920	5920	5920	7
183	20241203	161800	156690080	5920	5920	5920	5920	0
184	20241203	161700	156690080	5920	5920	5920	5920	0
185	20241203	161600	156690080	5920	5920	5920	5920	0
186	20241203	161500	156690080	5920	5920	5920	5920	0
187	20241203	161400	156690080	5920	5920	5920	5920	0
188	20241203	161300	156690080	5920	5920	5920	5920	0
189	20241203	161200	156690080	5920	5920	5920	5920	0
190	20241203	161100	156690080	5920	5920	5920	5920	0
191	20241203	161000	156690080	5920	5920	5920	5920	0
192	20241203	160900	156690080	5920	5920	5920	5920	0
193	20241203	160800	156690080	5920	5920	5920	5920	0
194	20241203	160700	156690080	5920	5920	5920	5920	0
195	20241203	160600	156690080	5920	5920	5920	5920	0
196	20241203	160500	156690080	5920	5920	5920	5920	0
197	20241203	160400	156690080	5920	5920	5920	5920	0
198	20241203	160300	156690080	5920	5920	5920	5920	0
199	20241203	160200	156690080	5920	5920	5920	5920	0
200	20241203	160100	156690080	5920	5920	5920	5920	0
201	20241203	160000	156690080	5920	5920	5920	5920	0
202	20241203	155900	156690080	5920	5920	5920	5920	0
203	20241203	155800	156690080	5920	5920	5920	5920	0
204	20241203	155700	156690080	5920	5920	5920	5920	0
205	20241203	155600	156690080	5920	5920	5920	5920	0
206	20241203	155500	156690080	5920	5920	5920	5920	0
207	20241203	155400	156690080	5920	5920	5920	5920	0
208	20241203	155300	156690080	5920	5920	5920	5920	0
209	20241203	155200	156690080	5920	5920	5920	5920	0
210	20241203	155100	156690080	5920	5920	5920	5920	0
211	20241203	155000	156690080	5920	5920	5920	5920	0
212	20241203	154900	156690080	5920	5920	5920	5920	7
213	20241203	154800	156690080	5920	5920	5920	5920	0
214	20241203	154700	156690080	5920	5920	5920	5920	0
215	20241203	154600	156690080	5920	5920	5920	5920	0
216	20241203	154500	156690080	5920	5920	5920	5920	0
217	20241203	154400	156690080	5920	5920	5920	5920	0
218	20241203	154300	156690080	5920	5920	5920	5920	0
219	20241203	154200	156690080	5920	5920	5920	5920	0
220	20241203	154100	156690080	5920	5920	5920	5920	0
221	20241203	154000	156690080	5920	5920	5920	5920	0
222	20241203	153900	156690080	5920	5920	5920	5920	0
223	20241203	153800	156690080	5920	5920	5920	5920	0
224	20241203	153700	156690080	5920	5920	5920	5920	0
225	20241203	153600	156690080	5920	5920	5920	5920	0
226	20241203	153500	156690080	5920	5920	5920	5920	0
227	20241203	153400	156690080	5920	5920	5920	5920	0
228	20241203	153300	156690080	5920	5920	5920	5920	0
229	20241203	153200	156690080	5920	5920	5920	5920	0
230	20241203	153100	156690080	5920	5920	5920	5920	0
231	20241203	153000	156690080	5920	5920	5920	5920	7
232	20241203	152900	156648640	5910	5910	5910	5910	0
233	20241203	152800	156648640	5910	5910	5910	5910	0
234	20241203	152700	156648640	5910	5910	5910	5910	0
235	20241203	152600	156648640	5910	5910	5910	5910	0
236	20241203	152500	156648640	5910	5910	5910	5910	0
237	20241203	152400	156648640	5910	5910	5910	5910	0
238	20241203	152300	156648640	5910	5910	5910	5910	0
239	20241203	152200	156648640	5910	5910	5910	5910	0
240	20241203	152100	156648640	5910	5910	5910	5910	0
241	20241203	152000	156648640	5910	5910	5910	5910	0
242	20241203	151900	156648640	5910	5910	5910	5910	0
243	20241203	151800	156648640	5910	5910	5910	5910	2
244	20241203	151700	156636820	5890	5910	5910	5890	364
245	20241203	151600	154492700	5910	5910	5910	5910	16
246	20241203	151500	154398140	5900	5900	5900	5900	0
247	20241203	151400	154398140	5900	5900	5900	5900	10
248	20241203	151300	154339140	5900	5900	5900	5900	10
249	20241203	151200	154280140	5900	5900	5900	5900	0
250	20241203	151100	154280140	5900	5900	5900	5900	7
251	20241203	151000	154238840	5900	5900	5900	5900	10
252	20241203	150900	154179840	5890	5890	5890	5890	0
253	20241203	150800	154179840	5890	5890	5890	5890	0
254	20241203	150700	154179840	5890	5890	5890	5890	0
255	20241203	150600	154179840	5890	5890	5890	5890	0
256	20241203	150500	154179840	5890	5890	5890	5890	0
257	20241203	150400	154179840	5890	5890	5890	5890	55
258	20241203	150300	153855890	5920	5920	5920	5920	0
259	20241203	150200	153855890	5920	5920	5920	5920	0
260	20241203	150100	153855890	5920	5920	5920	5920	0
261	20241203	150000	153855890	5920	5920	5920	5920	0
262	20241203	145900	153855890	5920	5920	5920	5920	0
263	20241203	145800	153855890	5920	5920	5920	5920	0
264	20241203	145700	153855890	5920	5920	5920	5920	0
265	20241203	145600	153855890	5920	5920	5920	5920	2
266	20241203	145500	153844050	5890	5890	5890	5890	0
267	20241203	145400	153844050	5890	5890	5890	5890	0
268	20241203	145300	153844050	5890	5890	5890	5890	0
269	20241203	145200	153844050	5890	5890	5890	5890	0
270	20241203	145100	153844050	5890	5890	5890	5890	0
271	20241203	145000	153844050	5890	5890	5890	5890	20
272	20241203	144900	153726250	5920	5920	5920	5920	0
273	20241203	144800	153726250	5920	5920	5920	5920	0
274	20241203	144700	153726250	5920	5920	5920	5920	0
275	20241203	144600	153726250	5920	5920	5920	5920	0
276	20241203	144500	153726250	5920	5920	5920	5920	0
277	20241203	144400	153726250	5920	5920	5920	5920	100
278	20241203	144300	153134250	5930	5920	5930	5920	100
279	20241203	144200	152542110	5920	5920	5920	5920	24
280	20241203	144100	152400030	5920	5920	5920	5920	0
281	20241203	144000	152400030	5920	5920	5920	5920	0
282	20241203	143900	152400030	5920	5920	5920	5920	0
283	20241203	143800	152400030	5920	5920	5920	5920	0
284	20241203	143700	152400030	5920	5920	5920	5920	20
285	20241203	143600	152281630	5920	5920	5920	5920	20
286	20241203	143500	152163230	5930	5930	5930	5930	0
287	20241203	143400	152163230	5930	5920	5930	5920	1000
288	20241203	143300	146240230	5900	5900	5900	5900	0
289	20241203	143200	146240230	5900	5900	5900	5900	0
290	20241203	143100	146240230	5900	5900	5900	5900	0
291	20241203	143000	146240230	5900	5900	5900	5900	0
292	20241203	142900	146240230	5900	5900	5900	5900	0
293	20241203	142800	146240230	5900	5900	5900	5900	0
294	20241203	142700	146240230	5900	5900	5900	5900	0
295	20241203	142600	146240230	5900	5900	5900	5900	0
296	20241203	142500	146240230	5900	5900	5900	5900	0
297	20241203	142400	146240230	5900	5900	5900	5900	0
298	20241203	142300	146240230	5900	5900	5900	5900	0
299	20241203	142200	146240230	5900	5900	5900	5900	0
300	20241203	142100	146240230	5900	5900	5900	5900	0
301	20241203	142000	146240230	5900	5900	5900	5900	0
302	20241203	141900	146240230	5900	5900	5900	5900	0
303	20241203	141800	146240230	5900	5900	5900	5900	0
304	20241203	141700	146240230	5900	5900	5900	5900	0
305	20241203	141600	146240230	5900	5900	5900	5900	0
306	20241203	141500	146240230	5900	5900	5900	5900	0
307	20241203	141400	146240230	5900	5900	5900	5900	0
308	20241203	141300	146240230	5900	5900	5900	5900	0
309	20241203	141200	146240230	5900	5900	5900	5900	0
310	20241203	141100	146240230	5900	5900	5900	5900	334
311	20241203	141000	144269630	5900	5900	5900	5900	0
312	20241203	140900	144269630	5900	5900	5900	5900	0
313	20241203	140800	144269630	5900	5900	5900	5900	60
314	20241203	140700	143915630	5910	5910	5910	5910	32
315	20241203	140600	143726510	5910	5910	5910	5910	10
316	20241203	140500	143667410	5910	5910	5910	5910	4
317	20241203	140400	143643770	5910	5910	5910	5910	24
318	20241203	140300	143501930	5920	5920	5920	5920	0
319	20241203	140200	143501930	5920	5920	5920	5920	0
320	20241203	140100	143501930	5920	5920	5920	5920	32
321	20241203	140000	143312490	5910	5910	5910	5910	0
322	20241203	135900	143312490	5910	5910	5910	5910	0
323	20241203	135800	143312490	5910	5910	5910	5910	0
324	20241203	135700	143312490	5910	5920	5920	5910	3
325	20241203	135600	143294740	5920	5920	5920	5920	0
326	20241203	135500	143294740	5920	5920	5920	5920	0
327	20241203	135400	143294740	5920	5920	5920	5920	10
328	20241203	135300	143235540	5930	5930	5930	5930	0
329	20241203	135200	143235540	5930	5920	5930	5920	80
330	20241203	135100	142761500	5920	5920	5920	5920	0
331	20241203	135000	142761500	5920	5920	5920	5920	2500
332	20241203	134900	127961500	5910	5910	5910	5910	1
333	20241203	134800	127955590	5910	5910	5910	5910	0
334	20241203	134700	127955590	5910	5910	5910	5910	0
335	20241203	134600	127955590	5910	5910	5910	5910	28
336	20241203	134500	127790110	5920	5920	5920	5920	1
337	20241203	134400	127784190	5910	5910	5910	5910	0
338	20241203	134300	127784190	5910	5910	5910	5910	0
339	20241203	134200	127784190	5910	5910	5910	5910	18
340	20241203	134100	127677810	5910	5910	5910	5910	12
341	20241203	134000	127606890	5910	5910	5910	5910	0
342	20241203	133900	127606890	5910	5910	5910	5910	0
343	20241203	133800	127606890	5910	5910	5910	5910	0
344	20241203	133700	127606890	5910	5910	5910	5910	0
345	20241203	133600	127606890	5910	5910	5910	5910	0
346	20241203	133500	127606890	5910	5910	5910	5910	0
347	20241203	133400	127606890	5910	5910	5910	5910	0
348	20241203	133300	127606890	5910	5910	5910	5910	0
349	20241203	133200	127606890	5910	5910	5910	5910	33
350	20241203	133100	127411860	5910	5910	5910	5910	59
351	20241203	133000	127063170	5910	5910	5910	5910	0
352	20241203	132900	127063170	5910	5910	5910	5910	0
353	20241203	132800	127063170	5910	5910	5910	5910	0
354	20241203	132700	127063170	5910	5910	5910	5910	1
355	20241203	132600	127057260	5910	5910	5910	5910	30
356	20241203	132500	126879960	5920	5920	5920	5920	0
357	20241203	132400	126879960	5920	5920	5920	5920	0
358	20241203	132300	126879960	5920	5910	5920	5910	227
359	20241203	132200	125536390	5910	5910	5910	5910	0
360	20241203	132100	125536390	5910	5910	5910	5910	0
361	20241203	132000	125536390	5910	5910	5910	5910	0
362	20241203	131900	125536390	5910	5910	5910	5910	0
363	20241203	131800	125536390	5910	5910	5910	5910	0
364	20241203	131700	125536390	5910	5910	5910	5910	0
365	20241203	131600	125536390	5910	5910	5910	5910	0
366	20241203	131500	125536390	5910	5910	5910	5910	0
367	20241203	131400	125536390	5910	5910	5910	5910	524
368	20241203	131300	122439550	5910	5910	5910	5910	377
369	20241203	131200	120211480	5910	5910	5910	5910	0
370	20241203	131100	120211480	5910	5910	5910	5910	0
371	20241203	131000	120211480	5910	5910	5910	5910	0
372	20241203	130900	120211480	5910	5900	5910	5900	650
373	20241203	130800	116370150	5900	5900	5900	5900	0
374	20241203	130700	116370150	5900	5900	5900	5900	0
375	20241203	130600	116370150	5900	5900	5900	5900	2
376	20241203	130500	116358350	5900	5890	5900	5890	2
377	20241203	130400	116346560	5890	5890	5890	5890	0
378	20241203	130300	116346560	5890	5890	5890	5890	0
379	20241203	130200	116346560	5890	5890	5890	5890	0
380	20241203	130100	116346560	5890	5890	5890	5890	0
381	20241203	130000	116346560	5890	5890	5890	5890	77
382	20241203	125900	115893030	5900	5900	5900	5900	0
383	20241203	125800	115893030	5900	5900	5900	5900	0
384	20241203	125700	115893030	5900	5900	5900	5900	0
385	20241203	125600	115893030	5900	5900	5900	5900	0
386	20241203	125500	115893030	5900	5900	5900	5900	0
387	20241203	125400	115893030	5900	5900	5900	5900	1
388	20241203	125300	115887130	5900	5900	5900	5900	0
389	20241203	125200	115887130	5900	5900	5900	5900	0
390	20241203	125100	115887130	5900	5900	5900	5900	0
391	20241203	125000	115887130	5900	5900	5900	5900	0
392	20241203	124900	115887130	5900	5900	5900	5900	0
393	20241203	124800	115887130	5900	5900	5900	5900	0
394	20241203	124700	115887130	5900	5900	5900	5900	0
395	20241203	124600	115887130	5900	5900	5900	5900	0
396	20241203	124500	115887130	5900	5900	5900	5900	0
397	20241203	124400	115887130	5900	5900	5900	5900	0
398	20241203	124300	115887130	5900	5900	5900	5900	0
399	20241203	124200	115887130	5900	5900	5900	5900	0
400	20241203	124100	115887130	5900	5900	5900	5900	10
401	20241203	124000	115828130	5900	5900	5900	5900	0
402	20241203	123900	115828130	5900	5900	5900	5900	0
403	20241203	123800	115828130	5900	5900	5900	5900	0
404	20241203	123700	115828130	5900	5900	5900	5900	0
405	20241203	123600	115828130	5900	5900	5900	5900	30
406	20241203	123500	115651130	5900	5900	5900	5900	10
407	20241203	123400	115592130	5890	5890	5890	5890	0
408	20241203	123300	115592130	5890	5890	5890	5890	0
409	20241203	123200	115592130	5890	5890	5890	5890	0
410	20241203	123100	115592130	5890	5890	5890	5890	0
411	20241203	123000	115592130	5890	5890	5890	5890	0
412	20241203	122900	115592130	5890	5890	5890	5890	0
413	20241203	122800	115592130	5890	5890	5890	5890	0
414	20241203	122700	115592130	5890	5890	5890	5890	0
415	20241203	122600	115592130	5890	5890	5890	5890	0
416	20241203	122500	115592130	5890	5890	5890	5890	0
417	20241203	122400	115592130	5890	5890	5890	5890	0
418	20241203	122300	115592130	5890	5890	5890	5890	1
419	20241203	122200	115586240	5900	5900	5900	5900	0
420	20241203	122100	115586240	5900	5900	5900	5900	10
421	20241203	122000	115527240	5890	5890	5890	5890	0
422	20241203	121900	115527240	5890	5890	5890	5890	0
423	20241203	121800	115527240	5890	5890	5890	5890	0
424	20241203	121700	115527240	5890	5890	5890	5890	0
425	20241203	121600	115527240	5890	5890	5890	5890	0
426	20241203	121500	115527240	5890	5890	5890	5890	0
427	20241203	121400	115527240	5890	5890	5890	5890	0
428	20241203	121300	115527240	5890	5890	5890	5890	0
429	20241203	121200	115527240	5890	5890	5890	5890	0
430	20241203	121100	115527240	5890	5900	5900	5890	5
431	20241203	121000	115497780	5910	5910	5910	5910	0
432	20241203	120900	115497780	5910	5910	5910	5910	0
433	20241203	120800	115497780	5910	5910	5910	5910	0
434	20241203	120700	115497780	5910	5910	5910	5910	0
435	20241203	120600	115497780	5910	5910	5910	5910	0
436	20241203	120500	115497780	5910	5900	5910	5900	200
437	20241203	120400	114316420	5900	5900	5900	5900	500
438	20241203	120300	111366420	5900	5900	5900	5900	0
439	20241203	120200	111366420	5900	5900	5900	5900	0
440	20241203	120100	111366420	5900	5900	5900	5900	0
441	20241203	120000	111366420	5900	5900	5900	5900	0
442	20241203	115900	111366420	5900	5900	5900	5900	0
443	20241203	115800	111366420	5900	5900	5900	5900	0
444	20241203	115700	111366420	5900	5900	5900	5900	0
445	20241203	115600	111366420	5900	5900	5900	5900	0
446	20241203	115500	111366420	5900	5900	5900	5900	100
447	20241203	115400	110776420	5900	5900	5900	5900	20
448	20241203	115300	110658420	5900	5900	5900	5900	0
449	20241203	115200	110658420	5900	5900	5900	5900	0
450	20241203	115100	110658420	5900	5900	5900	5900	0
451	20241203	115000	110658420	5900	5900	5900	5900	0
452	20241203	114900	110658420	5900	5900	5900	5900	20
453	20241203	114800	110540420	5900	5900	5900	5900	10
454	20241203	114700	110481420	5910	5910	5910	5910	48
455	20241203	114600	110197740	5890	5890	5890	5890	0
456	20241203	114500	110197740	5890	5890	5890	5890	0
457	20241203	114400	110197740	5890	5890	5890	5890	0
458	20241203	114300	110197740	5890	5890	5890	5890	0
459	20241203	114200	110197740	5890	5890	5890	5890	0
460	20241203	114100	110197740	5890	5890	5890	5890	1
461	20241203	114000	110191850	5910	5910	5910	5910	0
462	20241203	113900	110191850	5910	5910	5910	5910	0
463	20241203	113800	110191850	5910	5910	5910	5910	1
464	20241203	113700	110185940	5910	5910	5910	5910	0
465	20241203	113600	110185940	5910	5910	5910	5910	0
466	20241203	113500	110185940	5910	5910	5910	5910	0
467	20241203	113400	110185940	5910	5910	5910	5910	0
468	20241203	113300	110185940	5910	5910	5910	5910	100
469	20241203	113200	109594940	5900	5900	5900	5900	0
470	20241203	113100	109594940	5900	5900	5900	5900	10
471	20241203	113000	109535940	5890	5890	5890	5890	0
472	20241203	112900	109535940	5890	5890	5890	5890	0
473	20241203	112800	109535940	5890	5890	5890	5890	0
474	20241203	112700	109535940	5890	5890	5890	5890	0
475	20241203	112600	109535940	5890	5890	5890	5890	0
476	20241203	112500	109535940	5890	5890	5890	5890	0
477	20241203	112400	109535940	5890	5890	5890	5890	0
478	20241203	112300	109535940	5890	5890	5890	5890	0
479	20241203	112200	109535940	5890	5890	5890	5890	0
480	20241203	112100	109535940	5890	5890	5890	5890	0
481	20241203	112000	109535940	5890	5890	5890	5890	0
482	20241203	111900	109535940	5890	5890	5890	5890	2000
483	20241203	111800	97755940	5910	5910	5910	5910	0
484	20241203	111700	97755940	5910	5900	5910	5900	200
485	20241203	111600	96575630	5900	5900	5900	5900	52
486	20241203	111500	96268830	5900	5900	5900	5900	0
487	20241203	111400	96268830	5900	5900	5900	5900	0
488	20241203	111300	96268830	5900	5900	5900	5900	0
489	20241203	111200	96268830	5900	5900	5900	5900	0
490	20241203	111100	96268830	5900	5900	5900	5900	0
491	20241203	111000	96268830	5900	5900	5900	5900	0
492	20241203	110900	96268830	5900	5900	5900	5900	0
493	20241203	110800	96268830	5900	5900	5900	5900	0
494	20241203	110700	96268830	5900	5900	5900	5900	0
495	20241203	110600	96268830	5900	5900	5900	5900	0
496	20241203	110500	96268830	5900	5900	5900	5900	0
497	20241203	110400	96268830	5900	5900	5900	5900	0
498	20241203	110300	96268830	5900	5900	5900	5900	3
499	20241203	110200	96251130	5900	5900	5900	5900	0
500	20241203	110100	96251130	5900	5900	5900	5900	1
501	20241203	110000	96245230	5900	5900	5900	5900	5
502	20241203	105900	96215730	5900	5900	5900	5900	0
503	20241203	105800	96215730	5900	5900	5900	5900	0
504	20241203	105700	96215730	5900	5900	5900	5900	1
505	20241203	105600	96209830	5910	5910	5910	5910	0
506	20241203	105500	96209830	5910	5910	5910	5910	0
507	20241203	105400	96209830	5910	5910	5910	5910	0
508	20241203	105300	96209830	5910	5910	5910	5910	0
509	20241203	105200	96209830	5910	5910	5910	5910	0
510	20241203	105100	96209830	5910	5910	5910	5910	0
511	20241203	105000	96209830	5910	5910	5910	5910	0
512	20241203	104900	96209830	5910	5910	5910	5910	0
513	20241203	104800	96209830	5910	5910	5910	5910	0
514	20241203	104700	96209830	5910	5910	5910	5910	0
515	20241203	104600	96209830	5910	5910	5910	5910	0
516	20241203	104500	96209830	5910	5910	5910	5910	0
517	20241203	104400	96209830	5910	5910	5910	5910	0
518	20241203	104300	96209830	5910	5910	5910	5910	0
519	20241203	104200	96209830	5910	5910	5910	5910	0
520	20241203	104100	96209830	5910	5910	5910	5910	0
521	20241203	104000	96209830	5910	5910	5910	5910	0
522	20241203	103900	96209830	5910	5910	5910	5910	0
523	20241203	103800	96209830	5910	5910	5910	5910	1
524	20241203	103700	96203920	5890	5890	5890	5890	0
525	20241203	103600	96203920	5890	5890	5890	5890	0
526	20241203	103500	96203920	5890	5900	5900	5890	300
527	20241203	103400	94436470	5910	5910	5910	5910	1
528	20241203	103300	94430560	5900	5900	5900	5900	35
529	20241203	103200	94224060	5910	5910	5910	5910	2
530	20241203	103100	94212240	5900	5900	5900	5900	0
531	20241203	103000	94212240	5900	5900	5900	5900	0
532	20241203	102900	94212240	5900	5900	5900	5900	50
533	20241203	102800	93917240	5900	5900	5900	5900	0
534	20241203	102700	93917240	5900	5900	5900	5900	0
535	20241203	102600	93917240	5900	5900	5900	5900	0
536	20241203	102500	93917240	5900	5900	5900	5900	0
537	20241203	102400	93917240	5900	5900	5900	5900	0
538	20241203	102300	93917240	5900	5900	5900	5900	0
539	20241203	102200	93917240	5900	5900	5900	5900	1
540	20241203	102100	93911340	5900	5900	5900	5900	0
541	20241203	102000	93911340	5900	5900	5900	5900	0
542	20241203	101900	93911340	5900	5900	5900	5900	0
543	20241203	101800	93911340	5900	5900	5900	5900	0
544	20241203	101700	93911340	5900	5900	5900	5900	0
545	20241203	101600	93911340	5900	5900	5900	5900	0
546	20241203	101500	93911340	5900	5900	5900	5900	9
547	20241203	101400	93858240	5900	5900	5900	5900	0
548	20241203	101300	93858240	5900	5900	5900	5900	0
549	20241203	101200	93858240	5900	5900	5900	5900	0
550	20241203	101100	93858240	5900	5900	5900	5900	0
551	20241203	101000	93858240	5900	5900	5900	5900	31
552	20241203	100900	93675340	5900	5900	5900	5900	0
553	20241203	100800	93675340	5900	5900	5900	5900	0
554	20241203	100700	93675340	5900	5900	5900	5900	0
555	20241203	100600	93675340	5900	5900	5900	5900	20
556	20241203	100500	93557340	5900	5920	5920	5900	157
557	20241203	100400	92630740	5930	5910	5930	5910	9153
558	20241203	100300	38496250	5900	5890	5900	5890	2192
559	20241203	100200	25583450	5890	5870	5890	5870	1336
560	20241203	100100	17718600	5870	5870	5870	5870	0
561	20241203	100000	17718600	5870	5870	5870	5870	0
562	20241203	095900	17718600	5870	5870	5870	5870	64
563	20241203	095800	17342920	5870	5870	5870	5870	0
564	20241203	095700	17342920	5870	5870	5870	5870	0
565	20241203	095600	17342920	5870	5870	5870	5870	12
566	20241203	095500	17272480	5870	5870	5870	5870	10
567	20241203	095400	17213780	5870	5870	5870	5870	10
568	20241203	095300	17155080	5870	5870	5870	5870	1
569	20241203	095200	17149210	5850	5850	5850	5850	0
570	20241203	095100	17149210	5850	5850	5850	5850	0
571	20241203	095000	17149210	5850	5870	5870	5850	100
572	20241203	094900	16563550	5870	5880	5880	5870	32
573	20241203	094800	16375490	5880	5880	5880	5880	17
574	20241203	094700	16275530	5880	5880	5880	5880	96
575	20241203	094600	15711050	5880	5880	5880	5880	0
576	20241203	094500	15711050	5880	5880	5880	5880	279
577	20241203	094400	14070530	5880	5880	5880	5880	0
578	20241203	094300	14070530	5880	5880	5880	5880	0
579	20241203	094200	14070530	5880	5880	5880	5880	19
580	20241203	094100	13958810	5880	5880	5880	5880	0
581	20241203	094000	13958810	5880	5880	5880	5880	0
582	20241203	093900	13958810	5880	5880	5880	5880	7
583	20241203	093800	13917650	5880	5880	5880	5880	0
584	20241203	093700	13917650	5880	5880	5880	5880	170
585	20241203	093600	12918050	5880	5880	5880	5880	15
586	20241203	093500	12829850	5890	5890	5890	5890	0
587	20241203	093400	12829850	5890	5890	5890	5890	0
588	20241203	093300	12829850	5890	5890	5890	5890	3
589	20241203	093200	12812180	5880	5880	5880	5880	0
590	20241203	093100	12812180	5880	5880	5880	5880	981
591	20241203	093000	7043900	5880	5880	5880	5880	0
592	20241203	092900	7043900	5880	5870	5880	5870	30
593	20241203	092800	6867630	5850	5860	5860	5850	27
594	20241203	092700	6709480	5850	5850	5850	5850	0
595	20241203	092600	6709480	5850	5860	5860	5850	38
596	20241203	092500	6486820	5880	5880	5880	5880	2
597	20241203	092400	6475060	5870	5870	5870	5870	59
598	20241203	092300	6128730	5880	5870	5880	5870	130
599	20241203	092200	5364630	5870	5870	5870	5870	20
600	20241203	092100	5247230	5880	5880	5880	5880	0
601	20241203	092000	5247230	5880	5880	5880	5880	0
602	20241203	091900	5247230	5880	5840	5880	5820	232
603	20241203	091800	3884480	5880	5850	5880	5830	223
604	20241203	091700	2578830	5850	5860	5860	5850	71
605	20241203	091600	2162880	5860	5850	5860	5850	70
606	20241203	091500	1753300	5850	5850	5850	5850	30
607	20241203	091400	1577800	5850	5850	5850	5850	0
608	20241203	091300	1577800	5850	5850	5850	5850	14
609	20241203	091200	1495900	5850	5840	5850	5840	12
610	20241203	091100	1425750	5830	5830	5830	5830	0
611	20241203	091000	1425750	5830	5840	5840	5820	22
612	20241203	090900	1297490	5860	5860	5860	5860	2
613	20241203	090800	1285770	5870	5840	5870	5840	41
614	20241203	090700	1045880	5840	5840	5840	5840	0
615	20241203	090600	1045880	5840	5840	5840	5840	23
616	20241203	090500	911560	5830	5830	5830	5830	5
617	20241203	090400	882410	5830	5830	5830	5830	0
618	20241203	090300	882410	5830	5830	5830	5830	20
619	20241203	090200	765810	5830	5830	5830	5830	7
620	20241203	090100	725000	5800	5800	5800	5800	0
621	20241203	090000	725000	5800	5800	5800	5800	125