KissMeData/002840/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183800	452995600	195100	195100	195100	195100	9
3	20241205	183700	452995600	195100	195100	195100	195100	0
4	20241205	183600	452995600	195100	195100	195100	195100	0
5	20241205	183500	452995600	195100	195100	195100	195100	0
6	20241205	183400	452995600	195100	195100	195100	195100	0
7	20241205	183300	452995600	195100	195100	195100	195100	0
8	20241205	183200	452995600	195100	195100	195100	195100	0
9	20241205	183100	452995600	195100	195100	195100	195100	0
10	20241205	183000	452995600	195100	195100	195100	195100	0
11	20241205	182900	452995600	195100	195100	195100	195100	0
12	20241205	182800	452995600	195100	195100	195100	195100	0
13	20241205	182700	452995600	195100	195100	195100	195100	0
14	20241205	182600	452995600	195100	195100	195100	195100	0
15	20241205	182500	452995600	195100	195100	195100	195100	0
16	20241205	182400	452995600	195100	195100	195100	195100	0
17	20241205	182300	452995600	195100	195100	195100	195100	0
18	20241205	182200	452995600	195100	195100	195100	195100	0
19	20241205	182100	452995600	195100	195100	195100	195100	0
20	20241205	182000	452995600	195100	195100	195100	195100	0
21	20241205	181900	452995600	195100	195100	195100	195100	0
22	20241205	181800	452995600	195100	195100	195100	195100	0
23	20241205	181700	452995600	195100	195100	195100	195100	0
24	20241205	181600	452995600	195100	195100	195100	195100	0
25	20241205	181500	452995600	195100	195100	195100	195100	0
26	20241205	181400	452995600	195100	195100	195100	195100	0
27	20241205	181300	452995600	195100	195100	195100	195100	0
28	20241205	181200	452995600	195100	195100	195100	195100	0
29	20241205	181100	452995600	195100	195100	195100	195100	0
30	20241205	181000	452995600	195100	195100	195100	195100	0
31	20241205	180900	452995600	195100	195100	195100	195100	0
32	20241205	180800	452995600	195100	195100	195100	195100	9
33	20241205	180700	452995600	195100	195100	195100	195100	0
34	20241205	180600	452995600	195100	195100	195100	195100	0
35	20241205	180500	452995600	195100	195100	195100	195100	0
36	20241205	180400	452995600	195100	195100	195100	195100	0
37	20241205	180300	452995600	195100	195100	195100	195100	0
38	20241205	180200	452995600	195100	195100	195100	195100	0
39	20241205	180100	452995600	195100	195100	195100	195100	0
40	20241205	180000	452995600	195100	195100	195100	195100	0
41	20241205	175900	452995600	195100	195100	195100	195100	0
42	20241205	175800	452995600	195100	195100	195100	195100	0
43	20241205	175700	452995600	195100	195100	195100	195100	0
44	20241205	175600	452995600	195100	195100	195100	195100	0
45	20241205	175500	452995600	195100	195100	195100	195100	0
46	20241205	175400	452995600	195100	195100	195100	195100	0
47	20241205	175300	452995600	195100	195100	195100	195100	0
48	20241205	175200	452995600	195100	195100	195100	195100	0
49	20241205	175100	452995600	195100	195100	195100	195100	0
50	20241205	175000	452995600	195100	195100	195100	195100	0
51	20241205	174900	452995600	195100	195100	195100	195100	0
52	20241205	174800	452995600	195100	195100	195100	195100	0
53	20241205	174700	452995600	195100	195100	195100	195100	0
54	20241205	174600	452995600	195100	195100	195100	195100	0
55	20241205	174500	452995600	195100	195100	195100	195100	0
56	20241205	174400	452995600	195100	195100	195100	195100	0
57	20241205	174300	452995600	195100	195100	195100	195100	0
58	20241205	174200	452995600	195100	195100	195100	195100	0
59	20241205	174100	452995600	195100	195100	195100	195100	0
60	20241205	174000	452995600	195100	195100	195100	195100	0
61	20241205	173900	452995600	195100	195100	195100	195100	0
62	20241205	173800	452995600	195100	195100	195100	195100	9
63	20241205	173700	452995600	195100	195100	195100	195100	0
64	20241205	173600	452995600	195100	195100	195100	195100	0
65	20241205	173500	452995600	195100	195100	195100	195100	0
66	20241205	173400	452995600	195100	195100	195100	195100	0
67	20241205	173300	452995600	195100	195100	195100	195100	0
68	20241205	173200	452995600	195100	195100	195100	195100	0
69	20241205	173100	452995600	195100	195100	195100	195100	0
70	20241205	173000	452995600	195100	195100	195100	195100	0
71	20241205	172900	452995600	195100	195100	195100	195100	0
72	20241205	172800	452995600	195100	195100	195100	195100	0
73	20241205	172700	452995600	195100	195100	195100	195100	0
74	20241205	172600	452995600	195100	195100	195100	195100	0
75	20241205	172500	452995600	195100	195100	195100	195100	0
76	20241205	172400	452995600	195100	195100	195100	195100	0
77	20241205	172300	452995600	195100	195100	195100	195100	0
78	20241205	172200	452995600	195100	195100	195100	195100	0
79	20241205	172100	452995600	195100	195100	195100	195100	0
80	20241205	172000	452995600	195100	195100	195100	195100	0
81	20241205	171900	452995600	195100	195100	195100	195100	0
82	20241205	171800	452995600	195100	195100	195100	195100	0
83	20241205	171700	452995600	195100	195100	195100	195100	0
84	20241205	171600	452995600	195100	195100	195100	195100	0
85	20241205	171500	452995600	195100	195100	195100	195100	0
86	20241205	171400	452995600	195100	195100	195100	195100	0
87	20241205	171300	452995600	195100	195100	195100	195100	0
88	20241205	171200	452995600	195100	195100	195100	195100	0
89	20241205	171100	452995600	195100	195100	195100	195100	0
90	20241205	171000	452995600	195100	195100	195100	195100	0
91	20241205	170900	452995600	195100	195100	195100	195100	0
92	20241205	170800	452995600	195100	195100	195100	195100	9
93	20241205	170700	452995600	195100	195100	195100	195100	0
94	20241205	170600	452995600	195100	195100	195100	195100	0
95	20241205	170500	452995600	195100	195100	195100	195100	0
96	20241205	170400	452995600	195100	195100	195100	195100	0
97	20241205	170300	452995600	195100	195100	195100	195100	0
98	20241205	170200	452995600	195100	195100	195100	195100	0
99	20241205	170100	452995600	195100	195100	195100	195100	0
100	20241205	170000	452995600	195100	195100	195100	195100	0
101	20241205	165900	452995600	195100	195100	195100	195100	0
102	20241205	165800	452995600	195100	195100	195100	195100	0
103	20241205	165700	452995600	195100	195100	195100	195100	0
104	20241205	165600	452995600	195100	195100	195100	195100	0
105	20241205	165500	452995600	195100	195100	195100	195100	0
106	20241205	165400	452995600	195100	195100	195100	195100	0
107	20241205	165300	452995600	195100	195100	195100	195100	0
108	20241205	165200	452995600	195100	195100	195100	195100	0
109	20241205	165100	452995600	195100	195100	195100	195100	0
110	20241205	165000	452995600	195100	195100	195100	195100	0
111	20241205	164900	452995600	195100	195100	195100	195100	0
112	20241205	164800	452995600	195100	195100	195100	195100	0
113	20241205	164700	452995600	195100	195100	195100	195100	0
114	20241205	164600	452995600	195100	195100	195100	195100	0
115	20241205	164500	452995600	195100	195100	195100	195100	0
116	20241205	164400	452995600	195100	195100	195100	195100	0
117	20241205	164300	452995600	195100	195100	195100	195100	0
118	20241205	164200	452995600	195100	195100	195100	195100	0
119	20241205	164100	452995600	195100	195100	195100	195100	0
120	20241205	164000	452995600	195100	195100	195100	195100	0
121	20241205	163900	452995600	195100	195100	195100	195100	0
122	20241205	163800	452995600	195100	195100	195100	195100	9
123	20241205	163700	452995600	195100	195100	195100	195100	0
124	20241205	163600	452995600	195100	195100	195100	195100	0
125	20241205	163500	452995600	195100	195100	195100	195100	0
126	20241205	163400	452995600	195100	195100	195100	195100	0
127	20241205	163300	452995600	195100	195100	195100	195100	0
128	20241205	163200	452995600	195100	195100	195100	195100	0
129	20241205	163100	452995600	195100	195100	195100	195100	0
130	20241205	163000	452995600	195100	195100	195100	195100	0
131	20241205	162900	452995600	195100	195100	195100	195100	0
132	20241205	162800	452995600	195100	195100	195100	195100	0
133	20241205	162700	452995600	195100	195100	195100	195100	0
134	20241205	162600	452995600	195100	195100	195100	195100	0
135	20241205	162500	452995600	195100	195100	195100	195100	0
136	20241205	162400	452995600	195100	195100	195100	195100	0
137	20241205	162300	452995600	195100	195100	195100	195100	0
138	20241205	162200	452995600	195100	195100	195100	195100	0
139	20241205	162100	452995600	195100	195100	195100	195100	0
140	20241205	162000	452995600	195100	195100	195100	195100	0
141	20241205	161900	452995600	195100	195100	195100	195100	0
142	20241205	161800	452995600	195100	195100	195100	195100	0
143	20241205	161700	452995600	195100	195100	195100	195100	0
144	20241205	161600	452995600	195100	195100	195100	195100	0
145	20241205	161500	452995600	195100	195100	195100	195100	0
146	20241205	161400	452995600	195100	195100	195100	195100	0
147	20241205	161300	452995600	195100	195100	195100	195100	0
148	20241205	161200	452995600	195100	195100	195100	195100	0
149	20241205	161100	452995600	195100	195100	195100	195100	0
150	20241205	161000	452995600	195100	195100	195100	195100	0
151	20241205	160900	452995600	195100	195100	195100	195100	0
152	20241205	160800	452995600	195100	195100	195100	195100	9
153	20241205	160700	452995600	195100	195100	195100	195100	0
154	20241205	160600	452995600	195100	195100	195100	195100	0
155	20241205	160500	452995600	195100	195100	195100	195100	0
156	20241205	160400	452995600	195100	195100	195100	195100	0
157	20241205	160300	452995600	195100	195100	195100	195100	0
158	20241205	160200	452995600	195100	195100	195100	195100	0
159	20241205	160100	452995600	195100	195100	195100	195100	0
160	20241205	160000	452995600	195100	195100	195100	195100	0
161	20241205	155900	452995600	195100	195100	195100	195100	0
162	20241205	155800	452995600	195100	195100	195100	195100	0
163	20241205	155700	452995600	195100	195100	195100	195100	0
164	20241205	155600	452995600	195100	195100	195100	195100	0
165	20241205	155500	452995600	195100	195100	195100	195100	0
166	20241205	155400	452995600	195100	195100	195100	195100	0
167	20241205	155300	452995600	195100	195100	195100	195100	0
168	20241205	155200	452995600	195100	195100	195100	195100	0
169	20241205	155100	452995600	195100	195100	195100	195100	0
170	20241205	155000	452995600	195100	195100	195100	195100	0
171	20241205	154900	452995600	195100	195100	195100	195100	0
172	20241205	154800	452995600	195100	195100	195100	195100	0
173	20241205	154700	452995600	195100	195100	195100	195100	0
174	20241205	154600	452995600	195100	195100	195100	195100	0
175	20241205	154500	452995600	195100	195100	195100	195100	0
176	20241205	154400	452995600	195100	195100	195100	195100	0
177	20241205	154300	452995600	195100	195100	195100	195100	0
178	20241205	154200	452995600	195100	195100	195100	195100	0
179	20241205	154100	452995600	195100	195100	195100	195100	0
180	20241205	154000	452995600	195100	195100	195100	195100	0
181	20241205	153900	452995600	195100	195100	195100	195100	0
182	20241205	153800	452995600	195100	195100	195100	195100	9
183	20241205	153700	452995600	195100	195100	195100	195100	0
184	20241205	153600	452995600	195100	195100	195100	195100	0
185	20241205	153500	452995600	195100	195100	195100	195100	0
186	20241205	153400	452995600	195100	195100	195100	195100	0
187	20241205	153300	452995600	195100	195100	195100	195100	0
188	20241205	153200	452995600	195100	195100	195100	195100	0
189	20241205	153100	452995600	195100	195100	195100	195100	0
190	20241205	153000	452995600	195100	195100	195100	195100	9
191	20241205	152900	451239700	195100	195100	195100	195100	0
192	20241205	152800	451239700	195100	195100	195100	195100	0
193	20241205	152700	451239700	195100	195100	195100	195100	0
194	20241205	152600	451239700	195100	195100	195100	195100	0
195	20241205	152500	451239700	195100	195100	195100	195100	0
196	20241205	152400	451239700	195100	195100	195100	195100	0
197	20241205	152300	451239700	195100	195100	195100	195100	0
198	20241205	152200	451239700	195100	195100	195100	195100	0
199	20241205	152100	451239700	195100	195100	195100	195100	0
200	20241205	152000	451239700	195100	195100	195100	195100	0
201	20241205	151900	451239700	195100	195000	195100	193100	11
202	20241205	151800	449096500	193100	193300	193300	193100	3
203	20241205	151700	448517000	193100	193100	193100	193100	1
204	20241205	151600	448323900	193100	193100	193100	193100	1
205	20241205	151500	448130800	193100	195000	195000	193100	7
206	20241205	151400	446774900	193500	193500	193500	193500	1
207	20241205	151300	446581400	193500	193500	193500	193500	1
208	20241205	151200	446387900	193700	193700	193700	193700	1
209	20241205	151100	446194200	193500	193500	193500	193500	0
210	20241205	151000	446194200	193500	193500	193500	193500	1
211	20241205	150900	446000700	193900	195100	195100	193900	27
212	20241205	150800	440753400	195100	195200	195300	195100	3
213	20241205	150700	440167800	195300	195400	195400	195300	14
214	20241205	150600	437433400	195900	195400	195900	195400	57
215	20241205	150500	426269800	195300	195300	195300	195300	2
216	20241205	150400	425879200	195300	195300	195300	195300	2
217	20241205	150300	425488600	195300	195300	195300	195300	3
218	20241205	150200	424902700	195300	195200	195300	195200	4
219	20241205	150100	424121700	195400	195400	195400	195400	0
220	20241205	150000	424121700	195400	195300	195400	195200	16
221	20241205	145900	420997400	195200	195200	195400	195200	70
222	20241205	145800	407332600	195200	195300	195300	195200	10
223	20241205	145700	405380500	195300	195400	195400	195300	3
224	20241205	145600	404794400	195700	195700	195700	195700	0
225	20241205	145500	404794400	195700	195700	195700	195700	0
226	20241205	145400	404794400	195700	195600	195700	195600	4
227	20241205	145300	404011900	195200	195200	195200	195200	1
228	20241205	145200	403816700	195200	195000	195200	195000	10
229	20241205	145100	401865300	195100	195100	195100	195100	0
230	20241205	145000	401865300	195100	195100	195100	195100	1
231	20241205	144900	401670200	195200	195200	195200	195200	1
232	20241205	144800	401475000	195200	195200	195200	195200	0
233	20241205	144700	401475000	195200	195200	195200	195200	1
234	20241205	144600	401279800	195100	195100	195100	195100	1
235	20241205	144500	401084700	195100	195100	195100	195100	3
236	20241205	144400	400499400	194700	194700	194700	194700	8
237	20241205	144300	398941800	194600	194600	194600	194600	1
238	20241205	144200	398747200	194600	194600	194600	194600	1
239	20241205	144100	398552600	194500	194500	194500	194500	1
240	20241205	144000	398358100	194400	194300	194400	194300	18
241	20241205	143900	394859200	194200	194200	194200	194200	1
242	20241205	143800	394665000	194100	194100	194100	194100	0
243	20241205	143700	394665000	194100	194100	194100	194100	2
244	20241205	143600	394276800	194000	194000	194000	194000	0
245	20241205	143500	394276800	194000	194000	194000	194000	1
246	20241205	143400	394082800	194000	194000	194000	194000	1
247	20241205	143300	393888800	194600	194600	194600	194600	0
248	20241205	143200	393888800	194600	194600	194600	194600	0
249	20241205	143100	393888800	194600	194600	194600	194600	0
250	20241205	143000	393888800	194600	194600	194600	194600	0
251	20241205	142900	393888800	194600	193700	194600	193700	12
252	20241205	142800	391558000	193600	193600	193600	193600	2
253	20241205	142700	391170800	193500	193500	193500	193500	1
254	20241205	142600	390977300	194000	193700	194000	193500	6
255	20241205	142500	389815000	193700	193700	193700	193700	0
256	20241205	142400	389815000	193700	193600	193700	193600	12
257	20241205	142300	387490700	193700	193800	193800	193700	5
258	20241205	142200	386522100	193800	193700	193800	193700	9
259	20241205	142100	384778600	193700	193700	193700	193700	1
260	20241205	142000	384584900	193700	193700	193700	193700	11
261	20241205	141900	382454200	193600	193600	193600	193600	0
262	20241205	141800	382454200	193600	193600	193600	193600	1
263	20241205	141700	382260600	193500	193500	193500	193500	1
264	20241205	141600	382067100	193300	193300	193300	193300	13
265	20241205	141500	379554200	193300	193300	193300	193300	0
266	20241205	141400	379554200	193300	193300	193300	193300	1
267	20241205	141300	379360900	193000	193000	193000	193000	0
268	20241205	141200	379360900	193000	193000	193000	193000	10
269	20241205	141100	377430900	192900	192900	192900	192900	2
270	20241205	141000	377045100	192900	192900	192900	192900	1
271	20241205	140900	376852200	192900	192900	192900	192900	0
272	20241205	140800	376852200	192900	192900	192900	192900	0
273	20241205	140700	376852200	192900	192900	192900	192900	0
274	20241205	140600	376852200	192900	193000	193000	192900	6
275	20241205	140500	375694300	193200	193100	193200	193100	95
276	20241205	140400	357340400	192900	192800	192900	192800	4
277	20241205	140300	356568900	192900	192900	192900	192900	0
278	20241205	140200	356568900	192900	192900	192900	192900	1
279	20241205	140100	356376000	192800	192800	192800	192800	0
280	20241205	140000	356376000	192800	192800	192800	192800	10
281	20241205	135900	354448000	192600	192600	192600	192600	0
282	20241205	135800	354448000	192600	192600	192600	192600	2
283	20241205	135700	354062800	192600	192600	192600	192600	1
284	20241205	135600	353870200	192600	192600	192600	192600	1
285	20241205	135500	353677600	192600	192600	192600	192600	3
286	20241205	135400	353099800	192600	192600	192600	192600	2
287	20241205	135300	352714600	192700	192700	192700	192700	13
288	20241205	135200	350209500	192700	192700	192700	192700	0
289	20241205	135100	350209500	192700	192700	192700	192700	0
290	20241205	135000	350209500	192700	192600	192700	192600	4
291	20241205	134900	349438800	192700	192700	192700	192700	0
292	20241205	134800	349438800	192700	192700	192700	192700	0
293	20241205	134700	349438800	192700	192700	192700	192700	0
294	20241205	134600	349438800	192700	192700	192700	192700	0
295	20241205	134500	349438800	192700	192600	192700	192600	2
296	20241205	134400	349053500	192800	192800	192800	192800	0
297	20241205	134300	349053500	192800	192800	192800	192800	2
298	20241205	134200	348667900	193200	192500	193200	192500	6
299	20241205	134100	347512200	192400	192400	192400	192400	0
300	20241205	134000	347512200	192400	192200	192400	192200	6
301	20241205	133900	346358600	192400	192400	192400	192400	0
302	20241205	133800	346358600	192400	192400	192400	192400	1
303	20241205	133700	346166200	192100	192400	192400	192100	3
304	20241205	133600	345589600	192100	192100	192100	192100	8
305	20241205	133500	344052800	192100	192100	192100	192100	2
306	20241205	133400	343668600	192000	192000	192000	192000	0
307	20241205	133300	343668600	192000	192100	192100	192000	2
308	20241205	133200	343284500	192400	192400	192400	192400	0
309	20241205	133100	343284500	192400	192400	192400	192400	0
310	20241205	133000	343284500	192400	192400	192400	192400	0
311	20241205	132900	343284500	192400	192000	192400	192000	2
312	20241205	132800	342900100	192000	192000	192000	192000	0
313	20241205	132700	342900100	192000	192000	192000	192000	88
314	20241205	132600	326004100	191900	191900	191900	191900	0
315	20241205	132500	326004100	191900	191900	191900	191900	0
316	20241205	132400	326004100	191900	191900	191900	191900	0
317	20241205	132300	326004100	191900	191900	191900	191900	0
318	20241205	132200	326004100	191900	191900	191900	191900	2
319	20241205	132100	325620300	191900	191900	191900	191900	0
320	20241205	132000	325620300	191900	192800	192800	191900	101
321	20241205	131900	306162300	193000	193000	193000	193000	0
322	20241205	131800	306162300	193000	193100	193100	193000	42
323	20241205	131700	298054300	193000	193000	193000	193000	8
324	20241205	131600	296510300	193300	192700	193300	192700	9
325	20241205	131500	294775100	192800	192300	192800	192300	10
326	20241205	131400	292851400	192300	192300	192300	192300	0
327	20241205	131300	292851400	192300	192300	192300	192300	7
328	20241205	131200	291505300	191900	192000	192300	191900	4
329	20241205	131100	290737200	191300	194100	194100	191200	354
330	20241205	131000	222270300	194200	194200	194200	194200	6
331	20241205	130900	221105100	194300	194300	194300	194300	0
332	20241205	130800	221105100	194300	194300	194300	194300	0
333	20241205	130700	221105100	194300	194300	194300	194300	0
334	20241205	130600	221105100	194300	194300	194300	194300	1
335	20241205	130500	220910800	194400	194600	194600	194400	34
336	20241205	130400	214300400	194600	194700	194700	194600	8
337	20241205	130300	212743500	194700	194700	194700	194700	0
338	20241205	130200	212743500	194700	194700	194700	194700	1
339	20241205	130100	212548800	194500	194500	194500	194500	4
340	20241205	130000	211770800	194400	194400	194500	194400	4
341	20241205	125900	210993000	194400	194400	194400	194400	0
342	20241205	125800	210993000	194400	194500	194500	194400	3
343	20241205	125700	210409600	194400	194400	194400	194400	0
344	20241205	125600	210409600	194400	194400	194400	194400	0
345	20241205	125500	210409600	194400	194400	194400	194400	2
346	20241205	125400	210020800	194700	194800	195200	194600	30
347	20241205	125300	204178800	194800	194800	194800	194800	0
348	20241205	125200	204178800	194800	194800	194800	194800	0
349	20241205	125100	204178800	194800	194800	194800	194800	2
350	20241205	125000	203789200	194400	194400	194400	194400	6
351	20241205	124900	202622800	194900	194400	194900	194400	9
352	20241205	124800	200871400	194400	194400	194400	194400	0
353	20241205	124700	200871400	194400	194800	194900	194400	6
354	20241205	124600	199702900	194900	194900	194900	194900	0
355	20241205	124500	199702900	194900	194800	194900	194800	3
356	20241205	124400	199118300	194500	194500	194500	194500	1
357	20241205	124300	198923800	194600	194600	194600	194600	1
358	20241205	124200	198729200	194900	194900	194900	194900	0
359	20241205	124100	198729200	194900	194800	194900	194800	3
360	20241205	124000	198144700	194800	194800	194800	194800	0
361	20241205	123900	198144700	194800	194400	194800	194400	3
362	20241205	123800	197560700	194500	194500	194500	194500	1
363	20241205	123700	197366200	194600	194600	194600	194600	2
364	20241205	123600	196977000	194700	194700	194700	194700	0
365	20241205	123500	196977000	194700	194700	194700	194700	2
366	20241205	123400	196587600	194300	194400	194400	194300	2
367	20241205	123300	196198900	194700	194700	194700	194700	0
368	20241205	123200	196198900	194700	194700	194700	194700	2
369	20241205	123100	195809500	194400	194400	194400	194400	1
370	20241205	123000	195615100	194500	194500	194500	194500	0
371	20241205	122900	195615100	194500	194500	194500	194500	2
372	20241205	122800	195226100	194500	194500	194500	194500	0
373	20241205	122700	195226100	194500	194300	194500	194300	5
374	20241205	122600	194254200	194200	194200	194200	194200	0
375	20241205	122500	194254200	194200	194200	194200	194200	0
376	20241205	122400	194254200	194200	194200	194200	194200	0
377	20241205	122300	194254200	194200	194200	194200	194200	1
378	20241205	122200	194060000	194200	194100	194300	194100	4
379	20241205	122100	193283100	194200	194200	194200	194200	0
380	20241205	122000	193283100	194200	194200	194200	194200	1
381	20241205	121900	193088900	194200	194200	194200	194200	0
382	20241205	121800	193088900	194200	194200	194200	194200	0
383	20241205	121700	193088900	194200	194200	194200	194200	0
384	20241205	121600	193088900	194200	194100	194200	194100	3
385	20241205	121500	192506500	194200	194200	194200	194200	1
386	20241205	121400	192312300	194100	194100	194100	194100	1
387	20241205	121300	192118200	194200	194200	194200	194200	1
388	20241205	121200	191924000	194100	194100	194100	194100	0
389	20241205	121100	191924000	194100	194100	194100	194100	3
390	20241205	121000	191341700	194200	194200	194200	194200	1
391	20241205	120900	191147500	194200	194200	194200	194200	0
392	20241205	120800	191147500	194200	194200	194200	194200	0
393	20241205	120700	191147500	194200	194200	194200	194200	0
394	20241205	120600	191147500	194200	194100	194200	194100	2
395	20241205	120500	190759200	194100	194100	194100	194100	1
396	20241205	120400	190565100	194100	194100	194100	194100	0
397	20241205	120300	190565100	194100	194100	194100	194100	0
398	20241205	120200	190565100	194100	194100	194100	194100	1
399	20241205	120100	190371000	194300	194300	194300	194300	0
400	20241205	120000	190371000	194300	194300	194300	194300	5
401	20241205	115900	189399500	194400	194300	194400	194300	6
402	20241205	115800	188233600	194100	194300	194300	194100	6
403	20241205	115700	187068000	194300	194500	194500	194200	25
404	20241205	115600	182210400	194400	194400	194400	194400	2
405	20241205	115500	181821600	194100	194100	194100	194100	1
406	20241205	115400	181627500	194400	194400	194400	194400	2
407	20241205	115300	181238700	194500	194200	194500	194200	7
408	20241205	115200	179878800	194300	194300	194300	194300	1
409	20241205	115100	179684500	194200	194200	194200	194200	0
410	20241205	115000	179684500	194200	194200	194200	194200	0
411	20241205	114900	179684500	194200	194200	194200	194200	1
412	20241205	114800	179490300	194200	194200	194200	194200	1
413	20241205	114700	179296100	194200	194200	194200	194200	2
414	20241205	114600	178907700	194100	194100	194100	194100	0
415	20241205	114500	178907700	194100	194100	194100	194100	0
416	20241205	114400	178907700	194100	194100	194100	194100	1
417	20241205	114300	178713600	194100	194100	194100	194100	2
418	20241205	114200	178325400	194100	194100	194100	194100	0
419	20241205	114100	178325400	194100	194100	194100	194100	1
420	20241205	114000	178131300	194200	194200	194200	194200	0
421	20241205	113900	178131300	194200	194200	194200	194200	0
422	20241205	113800	178131300	194200	194100	194200	194100	4
423	20241205	113700	177354600	194200	194200	194200	194200	0
424	20241205	113600	177354600	194200	194200	194200	194200	0
425	20241205	113500	177354600	194200	194200	194200	194200	0
426	20241205	113400	177354600	194200	194100	194200	194100	2
427	20241205	113300	176966300	194100	194100	194100	194100	0
428	20241205	113200	176966300	194100	194100	194100	194100	2
429	20241205	113100	176578100	194100	194100	194100	194100	0
430	20241205	113000	176578100	194100	194100	194100	194100	0
431	20241205	112900	176578100	194100	194100	194100	194100	0
432	20241205	112800	176578100	194100	194100	194100	194100	2
433	20241205	112700	176189900	194400	194400	194400	194400	0
434	20241205	112600	176189900	194400	194400	194400	194400	0
435	20241205	112500	176189900	194400	194400	194400	194400	1
436	20241205	112400	175995500	194100	194100	194100	194100	1
437	20241205	112300	175801400	194400	194400	194400	194400	1
438	20241205	112200	175607000	194100	194100	194100	194100	0
439	20241205	112100	175607000	194100	194100	194100	194100	3
440	20241205	112000	175024700	194100	194100	194100	194100	22
441	20241205	111900	170754500	194100	194100	194100	194100	0
442	20241205	111800	170754500	194100	194100	194100	194100	0
443	20241205	111700	170754500	194100	194100	194100	194100	4
444	20241205	111600	169978100	193800	194000	194000	193800	2
445	20241205	111500	169590300	194100	194100	194100	194100	2
446	20241205	111400	169202100	194100	194100	194100	194100	0
447	20241205	111300	169202100	194100	194100	194100	194100	3
448	20241205	111200	168619800	194100	194100	194100	194100	8
449	20241205	111100	167067000	193700	193700	193700	193700	0
450	20241205	111000	167067000	193700	193800	193800	193700	2
451	20241205	110900	166679500	193700	193700	193700	193700	1
452	20241205	110800	166485800	193600	193600	193600	193600	1
453	20241205	110700	166292200	194100	194100	194100	193800	96
454	20241205	110600	147674400	194000	194000	194000	194000	0
455	20241205	110500	147674400	194000	194000	194000	194000	1
456	20241205	110400	147480400	194100	194100	194100	194100	0
457	20241205	110300	147480400	194100	194100	194100	194100	0
458	20241205	110200	147480400	194100	194100	194100	194100	0
459	20241205	110100	147480400	194100	194100	194100	194100	0
460	20241205	110000	147480400	194100	194100	194100	194100	0
461	20241205	105900	147480400	194100	194100	194100	194000	3
462	20241205	105800	146898200	194100	194100	194100	194100	0
463	20241205	105700	146898200	194100	194100	194100	194100	0
464	20241205	105600	146898200	194100	194100	194100	194100	0
465	20241205	105500	146898200	194100	194100	194100	194100	13
466	20241205	105400	144374900	194100	194100	194100	194100	0
467	20241205	105300	144374900	194100	194100	194100	194100	2
468	20241205	105200	143986700	194000	194000	194000	194000	0
469	20241205	105100	143986700	194000	194000	194000	194000	1
470	20241205	105000	143792700	194000	194000	194000	194000	1
471	20241205	104900	143598700	194000	194000	194000	194000	1
472	20241205	104800	143404700	194400	194400	194400	194400	0
473	20241205	104700	143404700	194400	194400	194400	194400	0
474	20241205	104600	143404700	194400	194400	194400	194400	0
475	20241205	104500	143404700	194400	194100	194400	194100	12
476	20241205	104400	141074900	194300	194300	194300	194300	4
477	20241205	104300	140297700	194300	194100	194300	194100	3
478	20241205	104200	139715000	194000	194000	194000	194000	1
479	20241205	104100	139521000	193900	193900	193900	193900	0
480	20241205	104000	139521000	193900	193900	193900	193900	0
481	20241205	103900	139521000	193900	193900	193900	193900	0
482	20241205	103800	139521000	193900	193900	193900	193900	1
483	20241205	103700	139327100	193900	193900	193900	193900	1
484	20241205	103600	139133200	194100	194000	194100	194000	2
485	20241205	103500	138745100	194300	194300	194300	194300	1
486	20241205	103400	138550800	193900	194200	194200	193900	5
487	20241205	103300	137580100	194000	194100	194100	194000	5
488	20241205	103200	136609800	194600	194600	194600	194600	0
489	20241205	103100	136609800	194600	194200	194600	194200	4
490	20241205	103000	135831900	194100	194100	194100	194100	0
491	20241205	102900	135831900	194100	194100	194100	194100	1
492	20241205	102800	135637800	194000	194000	194000	194000	0
493	20241205	102700	135637800	194000	194000	194000	194000	0
494	20241205	102600	135637800	194000	194000	194000	194000	2
495	20241205	102500	135249800	194000	193800	194000	193800	20
496	20241205	102400	131372900	193700	193700	193700	193700	0
497	20241205	102300	131372900	193700	193700	193700	193700	0
498	20241205	102200	131372900	193700	193700	193700	193700	3
499	20241205	102100	130791800	193600	193600	193600	193600	5
500	20241205	102000	129823800	193700	193700	193700	193700	6
501	20241205	101900	128661600	193600	193800	193800	193500	11
502	20241205	101800	126531900	193400	196300	196300	193400	499
503	20241205	101700	29168400	196500	196200	196500	196200	2
504	20241205	101600	28775700	196200	196200	196200	196200	2
505	20241205	101500	28383300	195800	195800	195800	195800	1
506	20241205	101400	28187500	195700	195700	195700	195700	0
507	20241205	101300	28187500	195700	195700	195700	195700	0
508	20241205	101200	28187500	195700	195700	195700	195700	5
509	20241205	101100	27209000	196200	196200	196200	196200	1
510	20241205	101000	27012800	195700	195700	195700	195700	0
511	20241205	100900	27012800	195700	195700	195700	195700	2
512	20241205	100800	26621400	195700	195700	195700	195700	0
513	20241205	100700	26621400	195700	195700	195700	195700	0
514	20241205	100600	26621400	195700	195700	195700	195700	0
515	20241205	100500	26621400	195700	195700	195700	195700	5
516	20241205	100400	25642900	195800	195800	195800	195800	2
517	20241205	100300	25251300	195800	195800	195800	195800	0
518	20241205	100200	25251300	195800	195800	195800	195800	0
519	20241205	100100	25251300	195800	195800	195800	195800	1
520	20241205	100000	25055500	196200	196200	196200	196200	1
521	20241205	095900	24859300	195800	195800	195800	195800	0
522	20241205	095800	24859300	195800	195100	195800	195100	6
523	20241205	095700	23687200	195200	195200	195200	195200	0
524	20241205	095600	23687200	195200	195200	195200	195200	0
525	20241205	095500	23687200	195200	195200	195200	195200	0
526	20241205	095400	23687200	195200	195200	195200	195200	0
527	20241205	095300	23687200	195200	195400	195400	195200	5
528	20241205	095200	22710700	196400	196400	196400	196400	0
529	20241205	095100	22710700	196400	195400	196400	195400	12
530	20241205	095000	20354900	195200	195200	195200	195200	0
531	20241205	094900	20354900	195200	195200	195200	195200	2
532	20241205	094800	19964500	195200	195300	195300	195200	5
533	20241205	094700	18988100	195400	195400	195400	195400	1
534	20241205	094600	18792700	196100	196100	196100	196100	0
535	20241205	094500	18792700	196100	196100	196100	196100	11
536	20241205	094400	16635600	196100	196100	196100	196100	0
537	20241205	094300	16635600	196100	196200	196300	196100	13
538	20241205	094200	14085100	196300	196300	196300	196300	1
539	20241205	094100	13888800	196100	196100	196100	196100	3
540	20241205	094000	13300500	195600	195100	195600	195100	4
541	20241205	093900	12519600	195400	195500	195500	195400	11
542	20241205	093800	10369400	195400	195400	195400	195400	0
543	20241205	093700	10369400	195400	195400	195400	195400	0
544	20241205	093600	10369400	195400	195400	195400	195400	2
545	20241205	093500	9978600	195400	196100	196100	195400	11
546	20241205	093400	7823500	196600	196600	196600	196600	0
547	20241205	093300	7823500	196600	196600	196600	196600	0
548	20241205	093200	7823500	196600	196600	196600	196600	0
549	20241205	093100	7823500	196600	195000	196600	194800	4
550	20241205	093000	7040600	195000	195000	195000	195000	0
551	20241205	092900	7040600	195000	194900	195000	194900	3
552	20241205	092800	6455700	195000	194800	195000	194800	2
553	20241205	092700	6065900	196000	195600	196000	195500	9
554	20241205	092600	4305800	196400	196400	196400	196400	0
555	20241205	092500	4305800	196400	196400	196400	196400	0
556	20241205	092400	4305800	196400	196400	196400	196400	1
557	20241205	092300	4109400	194800	194800	194800	194800	0
558	20241205	092200	4109400	194800	194800	194800	194800	0
559	20241205	092100	4109400	194800	194800	194800	194800	0
560	20241205	092000	4109400	194800	194900	194900	194800	3
561	20241205	091900	3524800	195300	195000	195300	195000	2
562	20241205	091800	3134500	195600	196100	196100	195600	2
563	20241205	091700	2742800	196800	196800	196800	196800	0
564	20241205	091600	2742800	196800	196800	196800	196800	0
565	20241205	091500	2742800	196800	196800	196800	196800	0
566	20241205	091400	2742800	196800	196800	196800	196800	0
567	20241205	091300	2742800	196800	196800	196800	196800	1
568	20241205	091200	2546000	194300	194300	194300	194300	0
569	20241205	091100	2546000	194300	195100	195100	194300	6
570	20241205	091000	1378400	195500	195500	195500	195500	0
571	20241205	090900	1378400	195500	195500	195500	195500	1
572	20241205	090800	1182900	195100	195100	195100	195100	0
573	20241205	090700	1182900	195100	195100	195100	195100	0
574	20241205	090600	1182900	195100	195100	195100	195100	0
575	20241205	090500	1182900	195100	195100	195100	195100	0
576	20241205	090400	1182900	195100	195100	195100	195100	1
577	20241205	090300	987800	199400	197100	199400	195100	4
578	20241205	090200	199500	199500	199500	199500	199500	1
579	20241205	090100	0	197100	197100	197100	197100	0
580	20241205	090000	0	197100	197100	197100	197100	0