KissMeData/004970/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	184400	184909300	8930	8930	8930	8930	76
3	20241209	184300	184909300	8930	8930	8930	8930	0
4	20241209	184200	184909300	8930	8930	8930	8930	0
5	20241209	184100	184909300	8930	8930	8930	8930	0
6	20241209	184000	184909300	8930	8930	8930	8930	0
7	20241209	183900	184909300	8930	8930	8930	8930	0
8	20241209	183800	184909300	8930	8930	8930	8930	0
9	20241209	183700	184909300	8930	8930	8930	8930	0
10	20241209	183600	184909300	8930	8930	8930	8930	0
11	20241209	183500	184909300	8930	8930	8930	8930	0
12	20241209	183400	184909300	8930	8930	8930	8930	0
13	20241209	183300	184909300	8930	8930	8930	8930	0
14	20241209	183200	184909300	8930	8930	8930	8930	0
15	20241209	183100	184909300	8930	8930	8930	8930	0
16	20241209	183000	184909300	8930	8930	8930	8930	0
17	20241209	182900	184909300	8930	8930	8930	8930	0
18	20241209	182800	184909300	8930	8930	8930	8930	0
19	20241209	182700	184909300	8930	8930	8930	8930	0
20	20241209	182600	184909300	8930	8930	8930	8930	0
21	20241209	182500	184909300	8930	8930	8930	8930	0
22	20241209	182400	184909300	8930	8930	8930	8930	0
23	20241209	182300	184909300	8930	8930	8930	8930	0
24	20241209	182200	184909300	8930	8930	8930	8930	0
25	20241209	182100	184909300	8930	8930	8930	8930	0
26	20241209	182000	184909300	8930	8930	8930	8930	0
27	20241209	181900	184909300	8930	8930	8930	8930	0
28	20241209	181800	184909300	8930	8930	8930	8930	0
29	20241209	181700	184909300	8930	8930	8930	8930	0
30	20241209	181600	184909300	8930	8930	8930	8930	0
31	20241209	181500	184909300	8930	8930	8930	8930	0
32	20241209	181400	184909300	8930	8930	8930	8930	76
33	20241209	181300	184909300	8930	8930	8930	8930	0
34	20241209	181200	184909300	8930	8930	8930	8930	0
35	20241209	181100	184909300	8930	8930	8930	8930	0
36	20241209	181000	184909300	8930	8930	8930	8930	0
37	20241209	180900	184909300	8930	8930	8930	8930	0
38	20241209	180800	184909300	8930	8930	8930	8930	0
39	20241209	180700	184909300	8930	8930	8930	8930	0
40	20241209	180600	184909300	8930	8930	8930	8930	0
41	20241209	180500	184909300	8930	8930	8930	8930	0
42	20241209	180400	184909300	8930	8930	8930	8930	0
43	20241209	180300	184909300	8930	8930	8930	8930	0
44	20241209	180200	184909300	8930	8930	8930	8930	0
45	20241209	180100	184909300	8930	8930	8930	8930	0
46	20241209	180000	184909300	8930	8930	8930	8930	0
47	20241209	175900	184909300	8930	8930	8930	8930	0
48	20241209	175800	184909300	8930	8930	8930	8930	0
49	20241209	175700	184909300	8930	8930	8930	8930	0
50	20241209	175600	184909300	8930	8930	8930	8930	0
51	20241209	175500	184909300	8930	8930	8930	8930	0
52	20241209	175400	184909300	8930	8930	8930	8930	0
53	20241209	175300	184909300	8930	8930	8930	8930	0
54	20241209	175200	184909300	8930	8930	8930	8930	0
55	20241209	175100	184909300	8930	8930	8930	8930	0
56	20241209	175000	184909300	8930	8930	8930	8930	0
57	20241209	174900	184909300	8930	8930	8930	8930	0
58	20241209	174800	184909300	8930	8930	8930	8930	0
59	20241209	174700	184909300	8930	8930	8930	8930	0
60	20241209	174600	184909300	8930	8930	8930	8930	0
61	20241209	174500	184909300	8930	8930	8930	8930	0
62	20241209	174400	184909300	8930	8930	8930	8930	76
63	20241209	174300	184909300	8930	8930	8930	8930	0
64	20241209	174200	184909300	8930	8930	8930	8930	0
65	20241209	174100	184909300	8930	8930	8930	8930	0
66	20241209	174000	184909300	8930	8930	8930	8930	0
67	20241209	173900	184909300	8930	8930	8930	8930	0
68	20241209	173800	184909300	8930	8930	8930	8930	0
69	20241209	173700	184909300	8930	8930	8930	8930	0
70	20241209	173600	184909300	8930	8930	8930	8930	0
71	20241209	173500	184909300	8930	8930	8930	8930	0
72	20241209	173400	184909300	8930	8930	8930	8930	0
73	20241209	173300	184909300	8930	8930	8930	8930	0
74	20241209	173200	184909300	8930	8930	8930	8930	0
75	20241209	173100	184909300	8930	8930	8930	8930	0
76	20241209	173000	184909300	8930	8930	8930	8930	0
77	20241209	172900	184909300	8930	8930	8930	8930	0
78	20241209	172800	184909300	8930	8930	8930	8930	0
79	20241209	172700	184909300	8930	8930	8930	8930	0
80	20241209	172600	184909300	8930	8930	8930	8930	0
81	20241209	172500	184909300	8930	8930	8930	8930	0
82	20241209	172400	184909300	8930	8930	8930	8930	0
83	20241209	172300	184909300	8930	8930	8930	8930	0
84	20241209	172200	184909300	8930	8930	8930	8930	0
85	20241209	172100	184909300	8930	8930	8930	8930	0
86	20241209	172000	184909300	8930	8930	8930	8930	0
87	20241209	171900	184909300	8930	8930	8930	8930	0
88	20241209	171800	184909300	8930	8930	8930	8930	0
89	20241209	171700	184909300	8930	8930	8930	8930	0
90	20241209	171600	184909300	8930	8930	8930	8930	0
91	20241209	171500	184909300	8930	8930	8930	8930	0
92	20241209	171400	184909300	8930	8930	8930	8930	76
93	20241209	171300	184909300	8930	8930	8930	8930	0
94	20241209	171200	184909300	8930	8930	8930	8930	0
95	20241209	171100	184909300	8930	8930	8930	8930	0
96	20241209	171000	184909300	8930	8930	8930	8930	0
97	20241209	170900	184909300	8930	8930	8930	8930	0
98	20241209	170800	184909300	8930	8930	8930	8930	0
99	20241209	170700	184909300	8930	8930	8930	8930	0
100	20241209	170600	184909300	8930	8930	8930	8930	0
101	20241209	170500	184909300	8930	8930	8930	8930	0
102	20241209	170400	184909300	8930	8930	8930	8930	0
103	20241209	170300	184909300	8930	8930	8930	8930	0
104	20241209	170200	184909300	8930	8930	8930	8930	0
105	20241209	170100	184909300	8930	8930	8930	8930	0
106	20241209	170000	184909300	8930	8930	8930	8930	0
107	20241209	165900	184909300	8930	8930	8930	8930	0
108	20241209	165800	184909300	8930	8930	8930	8930	0
109	20241209	165700	184909300	8930	8930	8930	8930	0
110	20241209	165600	184909300	8930	8930	8930	8930	0
111	20241209	165500	184909300	8930	8930	8930	8930	0
112	20241209	165400	184909300	8930	8930	8930	8930	0
113	20241209	165300	184909300	8930	8930	8930	8930	0
114	20241209	165200	184909300	8930	8930	8930	8930	0
115	20241209	165100	184909300	8930	8930	8930	8930	0
116	20241209	165000	184909300	8930	8930	8930	8930	0
117	20241209	164900	184909300	8930	8930	8930	8930	0
118	20241209	164800	184909300	8930	8930	8930	8930	0
119	20241209	164700	184909300	8930	8930	8930	8930	0
120	20241209	164600	184909300	8930	8930	8930	8930	0
121	20241209	164500	184909300	8930	8930	8930	8930	0
122	20241209	164400	184909300	8930	8930	8930	8930	76
123	20241209	164300	184909300	8930	8930	8930	8930	0
124	20241209	164200	184909300	8930	8930	8930	8930	0
125	20241209	164100	184909300	8930	8930	8930	8930	0
126	20241209	164000	184909300	8930	8930	8930	8930	0
127	20241209	163900	184909300	8930	8930	8930	8930	0
128	20241209	163800	184909300	8930	8930	8930	8930	0
129	20241209	163700	184909300	8930	8930	8930	8930	0
130	20241209	163600	184909300	8930	8930	8930	8930	0
131	20241209	163500	184909300	8930	8930	8930	8930	0
132	20241209	163400	184909300	8930	8930	8930	8930	0
133	20241209	163300	184909300	8930	8930	8930	8930	0
134	20241209	163200	184909300	8930	8930	8930	8930	0
135	20241209	163100	184909300	8930	8930	8930	8930	0
136	20241209	163000	184909300	8930	8930	8930	8930	0
137	20241209	162900	184909300	8930	8930	8930	8930	0
138	20241209	162800	184909300	8930	8930	8930	8930	0
139	20241209	162700	184909300	8930	8930	8930	8930	0
140	20241209	162600	184909300	8930	8930	8930	8930	0
141	20241209	162500	184909300	8930	8930	8930	8930	0
142	20241209	162400	184909300	8930	8930	8930	8930	0
143	20241209	162300	184909300	8930	8930	8930	8930	0
144	20241209	162200	184909300	8930	8930	8930	8930	0
145	20241209	162100	184909300	8930	8930	8930	8930	0
146	20241209	162000	184909300	8930	8930	8930	8930	0
147	20241209	161900	184909300	8930	8930	8930	8930	0
148	20241209	161800	184909300	8930	8930	8930	8930	0
149	20241209	161700	184909300	8930	8930	8930	8930	0
150	20241209	161600	184909300	8930	8930	8930	8930	0
151	20241209	161500	184909300	8930	8930	8930	8930	0
152	20241209	161400	184909300	8930	8930	8930	8930	76
153	20241209	161300	184909300	8930	8930	8930	8930	0
154	20241209	161200	184909300	8930	8930	8930	8930	0
155	20241209	161100	184909300	8930	8930	8930	8930	0
156	20241209	161000	184909300	8930	8930	8930	8930	0
157	20241209	160900	184909300	8930	8930	8930	8930	0
158	20241209	160800	184909300	8930	8930	8930	8930	0
159	20241209	160700	184909300	8930	8930	8930	8930	0
160	20241209	160600	184909300	8930	8930	8930	8930	0
161	20241209	160500	184909300	8930	8930	8930	8930	0
162	20241209	160400	184909300	8930	8930	8930	8930	0
163	20241209	160300	184909300	8930	8930	8930	8930	0
164	20241209	160200	184909300	8930	8930	8930	8930	0
165	20241209	160100	184909300	8930	8930	8930	8930	0
166	20241209	160000	184909300	8930	8930	8930	8930	0
167	20241209	155900	184909300	8930	8930	8930	8930	0
168	20241209	155800	184909300	8930	8930	8930	8930	0
169	20241209	155700	184909300	8930	8930	8930	8930	0
170	20241209	155600	184909300	8930	8930	8930	8930	0
171	20241209	155500	184909300	8930	8930	8930	8930	0
172	20241209	155400	184909300	8930	8930	8930	8930	0
173	20241209	155300	184909300	8930	8930	8930	8930	0
174	20241209	155200	184909300	8930	8930	8930	8930	0
175	20241209	155100	184909300	8930	8930	8930	8930	0
176	20241209	155000	184909300	8930	8930	8930	8930	0
177	20241209	154900	184909300	8930	8930	8930	8930	0
178	20241209	154800	184909300	8930	8930	8930	8930	0
179	20241209	154700	184909300	8930	8930	8930	8930	0
180	20241209	154600	184909300	8930	8930	8930	8930	0
181	20241209	154500	184909300	8930	8930	8930	8930	0
182	20241209	154400	184909300	8930	8930	8930	8930	76
183	20241209	154300	184909300	8930	8930	8930	8930	0
184	20241209	154200	184909300	8930	8930	8930	8930	0
185	20241209	154100	184909300	8930	8930	8930	8930	0
186	20241209	154000	184909300	8930	8930	8930	8930	0
187	20241209	153900	184909300	8930	8930	8930	8930	0
188	20241209	153800	184909300	8930	8930	8930	8930	0
189	20241209	153700	184909300	8930	8930	8930	8930	0
190	20241209	153600	184909300	8930	8930	8930	8930	0
191	20241209	153500	184909300	8930	8930	8930	8930	0
192	20241209	153400	184909300	8930	8930	8930	8930	0
193	20241209	153300	184909300	8930	8930	8930	8930	0
194	20241209	153200	184909300	8930	8930	8930	8930	0
195	20241209	153100	184909300	8930	8930	8930	8930	0
196	20241209	153000	184909300	8930	8930	8930	8930	76
197	20241209	152900	184230620	8900	8900	8900	8900	0
198	20241209	152800	184230620	8900	8900	8900	8900	0
199	20241209	152700	184230620	8900	8900	8900	8900	0
200	20241209	152600	184230620	8900	8900	8900	8900	0
201	20241209	152500	184230620	8900	8900	8900	8900	0
202	20241209	152400	184230620	8900	8900	8900	8900	0
203	20241209	152300	184230620	8900	8900	8900	8900	0
204	20241209	152200	184230620	8900	8900	8900	8900	0
205	20241209	152100	184230620	8900	8900	8900	8900	0
206	20241209	152000	184230620	8900	8900	8900	8900	0
207	20241209	151900	184230620	8900	8900	8900	8900	1
208	20241209	151800	184221720	8900	8900	8900	8880	503
209	20241209	151700	179755020	8890	8900	8900	8890	1075
210	20241209	151600	170192670	8930	8930	8930	8930	34
211	20241209	151500	169889050	8900	8900	8900	8900	0
212	20241209	151400	169889050	8900	8900	8900	8900	0
213	20241209	151300	169889050	8900	8930	8930	8900	303
214	20241209	151200	167192260	8930	8930	8930	8930	10
215	20241209	151100	167102960	8930	8930	8930	8930	0
216	20241209	151000	167102960	8930	8930	8930	8930	0
217	20241209	150900	167102960	8930	8910	8930	8900	271
218	20241209	150800	164690640	8940	8940	8940	8940	21
219	20241209	150700	164502900	8940	8930	8940	8930	91
220	20241209	150600	163690260	8920	8920	8930	8920	5
221	20241209	150500	163645630	8910	8910	8910	8910	0
222	20241209	150400	163645630	8910	8910	8910	8910	8
223	20241209	150300	163574350	8910	8910	8910	8910	0
224	20241209	150200	163574350	8910	8910	8910	8910	0
225	20241209	150100	163574350	8910	8910	8910	8910	0
226	20241209	150000	163574350	8910	8910	8910	8910	0
227	20241209	145900	163574350	8910	8910	8910	8910	0
228	20241209	145800	163574350	8910	8910	8910	8910	0
229	20241209	145700	163574350	8910	8910	8910	8910	0
230	20241209	145600	163574350	8910	8910	8910	8910	0
231	20241209	145500	163574350	8910	8910	8910	8910	0
232	20241209	145400	163574350	8910	8910	8910	8910	10
233	20241209	145300	163485250	8910	8910	8910	8910	0
234	20241209	145200	163485250	8910	8910	8910	8910	0
235	20241209	145100	163485250	8910	8900	8910	8890	201
236	20241209	145000	161696730	8910	8910	8910	8910	0
237	20241209	144900	161696730	8910	8910	8910	8910	0
238	20241209	144800	161696730	8910	8910	8910	8910	0
239	20241209	144700	161696730	8910	8910	8910	8910	0
240	20241209	144600	161696730	8910	8900	8910	8900	301
241	20241209	144500	159017820	8930	8910	8930	8910	13
242	20241209	144400	158901870	8920	8910	8920	8910	581
243	20241209	144300	153719660	8920	8920	8920	8920	0
244	20241209	144200	153719660	8920	8920	8920	8920	0
245	20241209	144100	153719660	8920	8920	8920	8920	0
246	20241209	144000	153719660	8920	8910	8930	8910	171
247	20241209	143900	152194370	8910	8910	8910	8910	17
248	20241209	143800	152042900	8910	8910	8910	8910	0
249	20241209	143700	152042900	8910	8910	8910	8910	0
250	20241209	143600	152042900	8910	8910	8910	8910	33
251	20241209	143500	151748870	8910	8910	8910	8910	13
252	20241209	143400	151633040	8920	8920	8920	8920	0
253	20241209	143300	151633040	8920	8920	8920	8920	0
254	20241209	143200	151633040	8920	8920	8920	8920	0
255	20241209	143100	151633040	8920	8920	8920	8920	0
256	20241209	143000	151633040	8920	8920	8920	8920	0
257	20241209	142900	151633040	8920	8920	8920	8920	0
258	20241209	142800	151633040	8920	8920	8920	8920	0
259	20241209	142700	151633040	8920	8910	8920	8910	5
260	20241209	142600	151588460	8910	8910	8910	8910	0
261	20241209	142500	151588460	8910	8910	8910	8910	1
262	20241209	142400	151579550	8900	8900	8900	8900	29
263	20241209	142300	151321450	8900	8900	8900	8900	369
264	20241209	142200	148037350	8910	8910	8910	8910	1
265	20241209	142100	148028440	8900	8900	8900	8900	16
266	20241209	142000	147886040	8910	8910	8910	8910	0
267	20241209	141900	147886040	8910	8910	8920	8910	312
268	20241209	141800	145106060	8910	8900	8910	8900	510
269	20241209	141700	140566960	8910	8900	8910	8900	201
270	20241209	141600	138778050	8900	8900	8900	8900	500
271	20241209	141500	134328050	8900	8900	8900	8900	300
272	20241209	141400	131658050	8900	8900	8900	8900	0
273	20241209	141300	131658050	8900	8900	8900	8900	148
274	20241209	141200	130340850	8910	8910	8910	8910	0
275	20241209	141100	130340850	8910	8910	8910	8910	0
276	20241209	141000	130340850	8910	8910	8910	8910	0
277	20241209	140900	130340850	8910	8910	8910	8910	0
278	20241209	140800	130340850	8910	8910	8910	8910	1
279	20241209	140700	130331940	8900	8900	8900	8900	0
280	20241209	140600	130331940	8900	8900	8900	8900	0
281	20241209	140500	130331940	8900	8900	8900	8900	0
282	20241209	140400	130331940	8900	8900	8900	8900	0
283	20241209	140300	130331940	8900	8900	8900	8900	0
284	20241209	140200	130331940	8900	8900	8900	8900	0
285	20241209	140100	130331940	8900	8900	8900	8900	0
286	20241209	140000	130331940	8900	8900	8900	8900	2
287	20241209	135900	130314140	8910	8900	8910	8900	384
288	20241209	135800	126896520	8900	8900	8900	8900	322
289	20241209	135700	124030720	8900	8900	8900	8900	0
290	20241209	135600	124030720	8900	8900	8900	8900	500
291	20241209	135500	119580720	8900	8900	8900	8900	516
292	20241209	135400	114988320	8900	8900	8900	8900	0
293	20241209	135300	114988320	8900	8910	8910	8900	575
294	20241209	135200	109870230	8900	8900	8900	8900	0
295	20241209	135100	109870230	8900	8900	8900	8900	0
296	20241209	135000	109870230	8900	8900	8920	8900	19
297	20241209	134900	109701090	8900	8900	8900	8900	0
298	20241209	134800	109701090	8900	8900	8900	8900	0
299	20241209	134700	109701090	8900	8900	8920	8900	485
300	20241209	134600	105379930	8910	8910	8910	8910	0
301	20241209	134500	105379930	8910	8910	8910	8910	0
302	20241209	134400	105379930	8910	8910	8910	8910	0
303	20241209	134300	105379930	8910	8910	8910	8910	0
304	20241209	134200	105379930	8910	8890	8910	8890	19
305	20241209	134100	105210980	8890	8880	8920	8880	4
306	20241209	134000	105175370	8870	8870	8870	8870	0
307	20241209	133900	105175370	8870	8870	8870	8870	0
308	20241209	133800	105175370	8870	8870	8870	8870	0
309	20241209	133700	105175370	8870	8870	8870	8870	0
310	20241209	133600	105175370	8870	8870	8870	8870	0
311	20241209	133500	105175370	8870	8870	8870	8870	0
312	20241209	133400	105175370	8870	8870	8870	8870	150
313	20241209	133300	103844870	8870	8890	8890	8870	800
314	20241209	133200	96743720	8890	8890	8890	8890	500
315	20241209	133100	92298720	8890	8890	8890	8890	0
316	20241209	133000	92298720	8890	8890	8890	8890	0
317	20241209	132900	92298720	8890	8890	8890	8890	0
318	20241209	132800	92298720	8890	8890	8890	8890	0
319	20241209	132700	92298720	8890	8890	8890	8890	0
320	20241209	132600	92298720	8890	8890	8890	8890	604
321	20241209	132500	86929160	8890	8890	8890	8890	0
322	20241209	132400	86929160	8890	8890	8890	8890	0
323	20241209	132300	86929160	8890	8890	8890	8890	0
324	20241209	132200	86929160	8890	8890	8890	8890	0
325	20241209	132100	86929160	8890	8890	8890	8890	0
326	20241209	132000	86929160	8890	8900	8930	8890	307
327	20241209	131900	84199780	8890	8890	8890	8890	0
328	20241209	131800	84199780	8890	8890	8890	8890	250
329	20241209	131700	81977280	8890	8890	8890	8890	280
330	20241209	131600	79488080	8890	8890	8890	8890	440
331	20241209	131500	75576480	8890	8890	8890	8890	0
332	20241209	131400	75576480	8890	8890	8890	8890	0
333	20241209	131300	75576480	8890	8890	8890	8890	0
334	20241209	131200	75576480	8890	8900	8900	8890	71
335	20241209	131100	74945080	8900	8900	8900	8900	0
336	20241209	131000	74945080	8900	8890	8900	8890	62
337	20241209	130900	74393290	8900	8900	8900	8900	0
338	20241209	130800	74393290	8900	8900	8900	8900	0
339	20241209	130700	74393290	8900	8900	8900	8900	0
340	20241209	130600	74393290	8900	8900	8900	8900	0
341	20241209	130500	74393290	8900	8900	8900	8900	0
342	20241209	130400	74393290	8900	8900	8900	8900	0
343	20241209	130300	74393290	8900	8900	8900	8900	1
344	20241209	130200	74384390	8890	8900	8900	8890	571
345	20241209	130100	69302720	8920	8920	8920	8920	2
346	20241209	130000	69284880	8910	8910	8920	8910	8
347	20241209	125900	69213570	8910	8910	8910	8910	1
348	20241209	125800	69204660	8920	8910	8920	8910	2
349	20241209	125700	69186830	8910	8910	8910	8910	0
350	20241209	125600	69186830	8910	8910	8910	8910	0
351	20241209	125500	69186830	8910	8910	8910	8910	2
352	20241209	125400	69169010	8930	8930	8930	8930	0
353	20241209	125300	69169010	8930	8910	8930	8910	2
354	20241209	125200	69151170	8910	8910	8910	8910	0
355	20241209	125100	69151170	8910	8910	8910	8910	0
356	20241209	125000	69151170	8910	8910	8910	8910	0
357	20241209	124900	69151170	8910	8910	8910	8910	0
358	20241209	124800	69151170	8910	8910	8930	8910	4
359	20241209	124700	69115490	8920	8920	8920	8920	201
360	20241209	124600	67322570	8930	8930	8930	8930	0
361	20241209	124500	67322570	8930	8930	8930	8930	0
362	20241209	124400	67322570	8930	8930	8930	8930	0
363	20241209	124300	67322570	8930	8910	8930	8910	647
364	20241209	124200	61551100	8910	8910	8910	8910	0
365	20241209	124100	61551100	8910	8910	8910	8910	0
366	20241209	124000	61551100	8910	8910	8910	8910	21
367	20241209	123900	61363990	8900	8900	8900	8900	138
368	20241209	123800	60135790	8900	8900	8920	8900	102
369	20241209	123700	59227970	8920	8890	8920	8890	68
370	20241209	123600	58623420	8880	8880	8880	8880	0
371	20241209	123500	58623420	8880	8880	8880	8880	1
372	20241209	123400	58614540	8880	8920	8920	8880	291
373	20241209	123300	56030380	8890	8880	8890	8880	441
374	20241209	123200	52110320	8870	8870	8870	8870	0
375	20241209	123100	52110320	8870	8870	8870	8870	1
376	20241209	123000	52101450	8870	8870	8870	8870	1
377	20241209	122900	52092580	8880	8870	8880	8870	5
378	20241209	122800	52048200	8880	8880	8880	8880	0
379	20241209	122700	52048200	8880	8880	8880	8880	0
380	20241209	122600	52048200	8880	8870	8880	8870	2
381	20241209	122500	52030450	8870	8870	8870	8870	0
382	20241209	122400	52030450	8870	8870	8870	8870	1
383	20241209	122300	52021580	8860	8860	8860	8860	0
384	20241209	122200	52021580	8860	8860	8860	8860	0
385	20241209	122100	52021580	8860	8860	8860	8860	0
386	20241209	122000	52021580	8860	8860	8860	8860	57
387	20241209	121900	51516560	8880	8860	8880	8860	4
388	20241209	121800	51481080	8880	8880	8880	8880	0
389	20241209	121700	51481080	8880	8880	8880	8880	0
390	20241209	121600	51481080	8880	8880	8880	8880	0
391	20241209	121500	51481080	8880	8850	8880	8850	33
392	20241209	121400	51188970	8860	8860	8860	8860	2
393	20241209	121300	51171250	8870	8870	8870	8870	0
394	20241209	121200	51171250	8870	8870	8870	8870	0
395	20241209	121100	51171250	8870	8870	8870	8870	0
396	20241209	121000	51171250	8870	8860	8870	8860	66
397	20241209	120900	50585840	8870	8860	8870	8860	2
398	20241209	120800	50568110	8860	8860	8860	8860	0
399	20241209	120700	50568110	8860	8860	8860	8860	0
400	20241209	120600	50568110	8860	8860	8860	8860	0
401	20241209	120500	50568110	8860	8860	8860	8860	1
402	20241209	120400	50559250	8850	8860	8860	8850	106
403	20241209	120300	49621140	8860	8860	8860	8860	2
404	20241209	120200	49603420	8880	8880	8880	8880	0
405	20241209	120100	49603420	8880	8880	8880	8880	0
406	20241209	120000	49603420	8880	8870	8880	8870	3
407	20241209	115900	49576790	8880	8880	8880	8880	0
408	20241209	115800	49576790	8880	8880	8880	8880	0
409	20241209	115700	49576790	8880	8880	8880	8880	0
410	20241209	115600	49576790	8880	8880	8880	8880	0
411	20241209	115500	49576790	8880	8870	8880	8870	2
412	20241209	115400	49559040	8870	8870	8870	8870	1
413	20241209	115300	49550170	8880	8880	8880	8880	0
414	20241209	115200	49550170	8880	8880	8880	8880	0
415	20241209	115100	49550170	8880	8880	8880	8880	0
416	20241209	115000	49550170	8880	8870	8880	8870	2
417	20241209	114900	49532420	8870	8870	8870	8870	0
418	20241209	114800	49532420	8870	8870	8870	8870	0
419	20241209	114700	49532420	8870	8870	8870	8870	0
420	20241209	114600	49532420	8870	8890	8890	8870	3
421	20241209	114500	49505770	8880	8870	8890	8870	30
422	20241209	114400	49239380	8860	8860	8860	8860	0
423	20241209	114300	49239380	8860	8860	8860	8860	0
424	20241209	114200	49239380	8860	8860	8860	8860	1
425	20241209	114100	49230520	8920	8920	8920	8920	0
426	20241209	114000	49230520	8920	8920	8920	8920	1
427	20241209	113900	49221600	8920	8920	8920	8920	0
428	20241209	113800	49221600	8920	8920	8920	8920	1
429	20241209	113700	49212680	8850	8850	8850	8850	1
430	20241209	113600	49203830	8920	8920	8920	8920	0
431	20241209	113500	49203830	8920	8920	8920	8920	1
432	20241209	113400	49194910	8920	8920	8920	8920	2
433	20241209	113300	49177070	8920	8920	8920	8920	1
434	20241209	113200	49168150	8860	8860	8860	8860	0
435	20241209	113100	49168150	8860	8860	8860	8860	0
436	20241209	113000	49168150	8860	8860	8860	8860	1
437	20241209	112900	49159290	8850	8850	8850	8850	0
438	20241209	112800	49159290	8850	8850	8850	8850	15
439	20241209	112700	49026540	8860	8860	8870	8860	131
440	20241209	112600	47865860	8870	8870	8910	8870	9
441	20241209	112500	47785920	8900	8900	8900	8900	0
442	20241209	112400	47785920	8900	8900	8900	8900	0
443	20241209	112300	47785920	8900	8900	8900	8900	0
444	20241209	112200	47785920	8900	8870	8900	8870	22
445	20241209	112100	47590560	8870	8870	8880	8870	3
446	20241209	112000	47563940	8900	8870	8900	8870	31
447	20241209	111900	47288660	8880	8880	8880	8880	0
448	20241209	111800	47288660	8880	8880	8880	8880	0
449	20241209	111700	47288660	8880	8880	8880	8880	0
450	20241209	111600	47288660	8880	8870	8880	8870	3
451	20241209	111500	47262030	8870	8870	8870	8870	0
452	20241209	111400	47262030	8870	8870	8870	8870	0
453	20241209	111300	47262030	8870	8870	8870	8870	0
454	20241209	111200	47262030	8870	8870	8870	8870	0
455	20241209	111100	47262030	8870	8870	8870	8870	1
456	20241209	111000	47253160	8870	8860	8900	8860	64
457	20241209	110900	46685460	8900	8900	8900	8900	1
458	20241209	110800	46676560	8930	8930	8930	8930	0
459	20241209	110700	46676560	8930	8930	8930	8930	0
460	20241209	110600	46676560	8930	8860	8930	8860	6
461	20241209	110500	46623290	8850	8850	8850	8850	0
462	20241209	110400	46623290	8850	8850	8850	8850	0
463	20241209	110300	46623290	8850	8870	8870	8850	98
464	20241209	110200	45754150	8880	8890	8890	8880	806
465	20241209	110100	38592180	8900	8890	8900	8890	2
466	20241209	110000	38574390	8890	8890	8890	8890	130
467	20241209	105900	37418690	8910	8910	8910	8910	0
468	20241209	105800	37418690	8910	8910	8910	8910	0
469	20241209	105700	37418690	8910	8910	8910	8910	0
470	20241209	105600	37418690	8910	8900	8930	8900	28
471	20241209	105500	37168770	8900	8900	8900	8900	87
472	20241209	105400	36394470	8910	8910	8910	8910	0
473	20241209	105300	36394470	8910	8910	8910	8910	0
474	20241209	105200	36394470	8910	8910	8910	8910	1
475	20241209	105100	36385560	8910	8910	8910	8910	17
476	20241209	105000	36234090	8910	8910	8910	8910	0
477	20241209	104900	36234090	8910	8910	8910	8910	0
478	20241209	104800	36234090	8910	8910	8930	8910	8
479	20241209	104700	36162770	8910	8910	8920	8910	44
480	20241209	104600	35770720	8920	8920	8920	8920	10
481	20241209	104500	35681520	8940	8940	8940	8940	0
482	20241209	104400	35681520	8940	8920	8940	8920	2
483	20241209	104300	35663660	8940	8940	8940	8940	0
484	20241209	104200	35663660	8940	8910	8940	8910	10
485	20241209	104100	35574530	8900	8900	8900	8900	3
486	20241209	104000	35547830	8910	8910	8910	8910	0
487	20241209	103900	35547830	8910	8910	8910	8910	1
488	20241209	103800	35538920	8910	8910	8910	8910	0
489	20241209	103700	35538920	8910	8910	8910	8910	1
490	20241209	103600	35530010	8910	8910	8910	8910	0
491	20241209	103500	35530010	8910	8910	8910	8910	0
492	20241209	103400	35530010	8910	8910	8910	8910	0
493	20241209	103300	35530010	8910	8910	8910	8910	30
494	20241209	103200	35262710	8910	8910	8910	8910	1
495	20241209	103100	35253800	8910	8910	8910	8910	0
496	20241209	103000	35253800	8910	8910	8910	8910	0
497	20241209	102900	35253800	8910	8910	8910	8910	0
498	20241209	102800	35253800	8910	8910	8910	8910	0
499	20241209	102700	35253800	8910	8910	8910	8910	1
500	20241209	102600	35244890	8910	8910	8910	8910	70
501	20241209	102500	34621190	8910	8910	8910	8910	0
502	20241209	102400	34621190	8910	8910	8910	8910	0
503	20241209	102300	34621190	8910	8910	8910	8910	0
504	20241209	102200	34621190	8910	8910	8910	8910	1
505	20241209	102100	34612280	8900	8900	8900	8900	0
506	20241209	102000	34612280	8900	8900	8900	8900	0
507	20241209	101900	34612280	8900	8900	8900	8900	30
508	20241209	101800	34345280	8910	8910	8910	8910	0
509	20241209	101700	34345280	8910	8910	8910	8910	1
510	20241209	101600	34336370	8910	8910	8910	8910	0
511	20241209	101500	34336370	8910	8910	8910	8910	0
512	20241209	101400	34336370	8910	8910	8910	8910	0
513	20241209	101300	34336370	8910	8910	8910	8910	1
514	20241209	101200	34327460	8900	8900	8900	8900	0
515	20241209	101100	34327460	8900	8900	8900	8900	0
516	20241209	101000	34327460	8900	8890	8900	8890	30
517	20241209	100900	34060470	8890	8900	8900	8890	68
518	20241209	100800	33455300	8910	8910	8910	8910	1
519	20241209	100700	33446390	8910	8910	8910	8910	0
520	20241209	100600	33446390	8910	8910	8910	8910	0
521	20241209	100500	33446390	8910	8910	8910	8910	0
522	20241209	100400	33446390	8910	8910	8910	8910	0
523	20241209	100300	33446390	8910	8910	8910	8910	1
524	20241209	100200	33437480	8910	8910	8910	8910	0
525	20241209	100100	33437480	8910	8910	8910	8910	11
526	20241209	100000	33339470	8910	8910	8910	8910	0
527	20241209	095900	33339470	8910	8910	8910	8910	0
528	20241209	095800	33339470	8910	8900	8910	8900	4
529	20241209	095700	33303840	8910	8910	8910	8910	0
530	20241209	095600	33303840	8910	8910	8910	8910	0
531	20241209	095500	33303840	8910	8900	8910	8900	2
532	20241209	095400	33286030	8900	8890	8900	8890	2
533	20241209	095300	33268240	8910	8880	8910	8880	2
534	20241209	095200	33250450	8900	8900	8900	8900	0
535	20241209	095100	33250450	8900	8900	8900	8900	0
536	20241209	095000	33250450	8900	8900	8900	8900	0
537	20241209	094900	33250450	8900	8900	8900	8900	0
538	20241209	094800	33250450	8900	8910	8910	8900	2
539	20241209	094700	33232640	8910	8910	8910	8910	0
540	20241209	094600	33232640	8910	8860	8910	8850	340
541	20241209	094500	30217950	8870	8870	8870	8870	0
542	20241209	094400	30217950	8870	8870	8870	8870	0
543	20241209	094300	30217950	8870	8860	8870	8860	29
544	20241209	094200	29961000	8940	8940	8940	8940	84
545	20241209	094100	29210040	8950	8950	8950	8950	0
546	20241209	094000	29210040	8950	8950	8950	8950	1
547	20241209	093900	29201090	8960	8960	8960	8960	1
548	20241209	093800	29192130	8960	8960	8960	8960	2
549	20241209	093700	29174210	8860	8850	8860	8850	13
550	20241209	093600	29059040	8860	8860	8860	8860	0
551	20241209	093500	29059040	8860	8840	8860	8840	4
552	20241209	093400	29023640	8860	8810	8860	8810	46
553	20241209	093300	28618260	8810	8810	8810	8810	0
554	20241209	093200	28618260	8810	8790	8810	8790	30
555	20241209	093100	28354080	8800	8760	8810	8760	455
556	20241209	093000	24359070	8770	8770	8770	8770	0
557	20241209	092900	24359070	8770	8770	8770	8770	130
558	20241209	092800	23218970	8770	8780	8780	8770	101
559	20241209	092700	22332200	8750	8750	8750	8750	0
560	20241209	092600	22332200	8750	8750	8770	8750	15
561	20241209	092500	22200890	8740	8740	8740	8740	1
562	20241209	092400	22192150	8800	8810	8810	8800	21
563	20241209	092300	22007340	8810	8810	8810	8810	0
564	20241209	092200	22007340	8810	8830	8830	8810	217
565	20241209	092100	20091310	8840	8840	8840	8840	105
566	20241209	092000	19163110	8840	8840	8840	8840	22
567	20241209	091900	18968630	8840	8840	8840	8840	10
568	20241209	091800	18880230	8840	8840	8840	8840	234
569	20241209	091700	16811670	8850	8850	8850	8850	18
570	20241209	091600	16652370	8880	8880	8880	8880	0
571	20241209	091500	16652370	8880	8880	8880	8880	0
572	20241209	091400	16652370	8880	8880	8880	8850	122
573	20241209	091300	15572450	8870	8870	8870	8870	12
574	20241209	091200	15466010	8870	8870	8870	8870	0
575	20241209	091100	15466010	8870	8870	8870	8870	12
576	20241209	091000	15359570	8850	8860	8860	8840	9
577	20241209	090900	15279940	8870	8870	8870	8870	3
578	20241209	090800	15253330	8650	8650	8650	8650	0
579	20241209	090700	15253330	8650	8860	8860	8650	1389
580	20241209	090600	3037670	8850	8870	8870	8850	102
581	20241209	090500	2134900	8880	8910	8910	8860	106
582	20241209	090400	1193690	8870	8870	8870	8870	0
583	20241209	090300	1193690	8870	8870	8870	8870	5
584	20241209	090200	1149340	8870	8880	8880	8870	64
585	20241209	090100	581040	8880	8960	8960	8880	37
586	20241209	090000	251170	8960	8990	8990	8960	28