KissMeData/095660/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200900	1763514880	19940	19940	19940	19940	882
3	20241202	200800	1763514880	19940	19940	19940	19940	0
4	20241202	200700	1763514880	19940	19940	19940	19940	0
5	20241202	200600	1763514880	19940	19940	19940	19940	0
6	20241202	200500	1763514880	19940	19940	19940	19940	0
7	20241202	200400	1763514880	19940	19940	19940	19940	0
8	20241202	200300	1763514880	19940	19940	19940	19940	0
9	20241202	200200	1763514880	19940	19940	19940	19940	0
10	20241202	200100	1763514880	19940	19940	19940	19940	0
11	20241202	200000	1763514880	19940	19940	19940	19940	0
12	20241202	195900	1763514880	19940	19940	19940	19940	0
13	20241202	195800	1763514880	19940	19940	19940	19940	0
14	20241202	195700	1763514880	19940	19940	19940	19940	0
15	20241202	195600	1763514880	19940	19940	19940	19940	0
16	20241202	195500	1763514880	19940	19940	19940	19940	0
17	20241202	195400	1763514880	19940	19940	19940	19940	0
18	20241202	195300	1763514880	19940	19940	19940	19940	0
19	20241202	195200	1763514880	19940	19940	19940	19940	0
20	20241202	195100	1763514880	19940	19940	19940	19940	0
21	20241202	195000	1763514880	19940	19940	19940	19940	0
22	20241202	194900	1763514880	19940	19940	19940	19940	0
23	20241202	194800	1763514880	19940	19940	19940	19940	0
24	20241202	194700	1763514880	19940	19940	19940	19940	0
25	20241202	194600	1763514880	19940	19940	19940	19940	0
26	20241202	194500	1763514880	19940	19940	19940	19940	0
27	20241202	194400	1763514880	19940	19940	19940	19940	0
28	20241202	194300	1763514880	19940	19940	19940	19940	0
29	20241202	194200	1763514880	19940	19940	19940	19940	0
30	20241202	194100	1763514880	19940	19940	19940	19940	0
31	20241202	194000	1763514880	19940	19940	19940	19940	0
32	20241202	193900	1763514880	19940	19940	19940	19940	882
33	20241202	193800	1763514880	19940	19940	19940	19940	0
34	20241202	193700	1763514880	19940	19940	19940	19940	0
35	20241202	193600	1763514880	19940	19940	19940	19940	0
36	20241202	193500	1763514880	19940	19940	19940	19940	0
37	20241202	193400	1763514880	19940	19940	19940	19940	0
38	20241202	193300	1763514880	19940	19940	19940	19940	0
39	20241202	193200	1763514880	19940	19940	19940	19940	0
40	20241202	193100	1763514880	19940	19940	19940	19940	0
41	20241202	193000	1763514880	19940	19940	19940	19940	0
42	20241202	192900	1763514880	19940	19940	19940	19940	0
43	20241202	192800	1763514880	19940	19940	19940	19940	0
44	20241202	192700	1763514880	19940	19940	19940	19940	0
45	20241202	192600	1763514880	19940	19940	19940	19940	0
46	20241202	192500	1763514880	19940	19940	19940	19940	0
47	20241202	192400	1763514880	19940	19940	19940	19940	0
48	20241202	192300	1763514880	19940	19940	19940	19940	0
49	20241202	192200	1763514880	19940	19940	19940	19940	0
50	20241202	192100	1763514880	19940	19940	19940	19940	0
51	20241202	192000	1763514880	19940	19940	19940	19940	0
52	20241202	191900	1763514880	19940	19940	19940	19940	0
53	20241202	191800	1763514880	19940	19940	19940	19940	0
54	20241202	191700	1763514880	19940	19940	19940	19940	0
55	20241202	191600	1763514880	19940	19940	19940	19940	0
56	20241202	191500	1763514880	19940	19940	19940	19940	0
57	20241202	191400	1763514880	19940	19940	19940	19940	0
58	20241202	191300	1763514880	19940	19940	19940	19940	0
59	20241202	191200	1763514880	19940	19940	19940	19940	0
60	20241202	191100	1763514880	19940	19940	19940	19940	0
61	20241202	191000	1763514880	19940	19940	19940	19940	0
62	20241202	190900	1763514880	19940	19940	19940	19940	882
63	20241202	190800	1763514880	19940	19940	19940	19940	0
64	20241202	190700	1763514880	19940	19940	19940	19940	0
65	20241202	190600	1763514880	19940	19940	19940	19940	0
66	20241202	190500	1763514880	19940	19940	19940	19940	0
67	20241202	190400	1763514880	19940	19940	19940	19940	0
68	20241202	190300	1763514880	19940	19940	19940	19940	0
69	20241202	190200	1763514880	19940	19940	19940	19940	0
70	20241202	190100	1763514880	19940	19940	19940	19940	0
71	20241202	190000	1763514880	19940	19940	19940	19940	0
72	20241202	185900	1763514880	19940	19940	19940	19940	0
73	20241202	185800	1763514880	19940	19940	19940	19940	0
74	20241202	185700	1763514880	19940	19940	19940	19940	0
75	20241202	185600	1763514880	19940	19940	19940	19940	0
76	20241202	185500	1763514880	19940	19940	19940	19940	0
77	20241202	185400	1763514880	19940	19940	19940	19940	0
78	20241202	185300	1763514880	19940	19940	19940	19940	0
79	20241202	185200	1763514880	19940	19940	19940	19940	0
80	20241202	185100	1763514880	19940	19940	19940	19940	0
81	20241202	185000	1763514880	19940	19940	19940	19940	0
82	20241202	184900	1763514880	19940	19940	19940	19940	0
83	20241202	184800	1763514880	19940	19940	19940	19940	0
84	20241202	184700	1763514880	19940	19940	19940	19940	0
85	20241202	184600	1763514880	19940	19940	19940	19940	0
86	20241202	184500	1763514880	19940	19940	19940	19940	0
87	20241202	184400	1763514880	19940	19940	19940	19940	0
88	20241202	184300	1763514880	19940	19940	19940	19940	0
89	20241202	184200	1763514880	19940	19940	19940	19940	0
90	20241202	184100	1763514880	19940	19940	19940	19940	0
91	20241202	184000	1763514880	19940	19940	19940	19940	0
92	20241202	183900	1763514880	19940	19940	19940	19940	882
93	20241202	183800	1763514880	19940	19940	19940	19940	0
94	20241202	183700	1763514880	19940	19940	19940	19940	0
95	20241202	183600	1763514880	19940	19940	19940	19940	0
96	20241202	183500	1763514880	19940	19940	19940	19940	0
97	20241202	183400	1763514880	19940	19940	19940	19940	0
98	20241202	183300	1763514880	19940	19940	19940	19940	0
99	20241202	183200	1763514880	19940	19940	19940	19940	0
100	20241202	183100	1763514880	19940	19940	19940	19940	0
101	20241202	183000	1763514880	19940	19940	19940	19940	0
102	20241202	182900	1763514880	19940	19940	19940	19940	0
103	20241202	182800	1763514880	19940	19940	19940	19940	0
104	20241202	182700	1763514880	19940	19940	19940	19940	0
105	20241202	182600	1763514880	19940	19940	19940	19940	0
106	20241202	182500	1763514880	19940	19940	19940	19940	0
107	20241202	182400	1763514880	19940	19940	19940	19940	0
108	20241202	182300	1763514880	19940	19940	19940	19940	0
109	20241202	182200	1763514880	19940	19940	19940	19940	0
110	20241202	182100	1763514880	19940	19940	19940	19940	0
111	20241202	182000	1763514880	19940	19940	19940	19940	0
112	20241202	181900	1763514880	19940	19940	19940	19940	0
113	20241202	181800	1763514880	19940	19940	19940	19940	0
114	20241202	181700	1763514880	19940	19940	19940	19940	0
115	20241202	181600	1763514880	19940	19940	19940	19940	0
116	20241202	181500	1763514880	19940	19940	19940	19940	0
117	20241202	181400	1763514880	19940	19940	19940	19940	0
118	20241202	181300	1763514880	19940	19940	19940	19940	0
119	20241202	181200	1763514880	19940	19940	19940	19940	0
120	20241202	181100	1763514880	19940	19940	19940	19940	0
121	20241202	181000	1763514880	19940	19940	19940	19940	0
122	20241202	180900	1763514880	19940	19940	19940	19940	882
123	20241202	180800	1763514880	19940	19940	19940	19940	0
124	20241202	180700	1763514880	19940	19940	19940	19940	0
125	20241202	180600	1763514880	19940	19940	19940	19940	0
126	20241202	180500	1763514880	19940	19940	19940	19940	0
127	20241202	180400	1763514880	19940	19940	19940	19940	0
128	20241202	180300	1763514880	19940	19940	19940	19940	0
129	20241202	180200	1763514880	19940	19940	19940	19940	0
130	20241202	180100	1763514880	19940	19940	19940	19940	0
131	20241202	180000	1763514880	19940	19940	19940	19940	0
132	20241202	175900	1763514880	19940	19940	19940	19940	0
133	20241202	175800	1763514880	19940	19940	19940	19940	0
134	20241202	175700	1763514880	19940	19940	19940	19940	0
135	20241202	175600	1763514880	19940	19940	19940	19940	0
136	20241202	175500	1763514880	19940	19940	19940	19940	0
137	20241202	175400	1763514880	19940	19940	19940	19940	0
138	20241202	175300	1763514880	19940	19940	19940	19940	0
139	20241202	175200	1763514880	19940	19940	19940	19940	0
140	20241202	175100	1763514880	19940	19940	19940	19940	0
141	20241202	175000	1763514880	19940	19940	19940	19940	0
142	20241202	174900	1763514880	19940	19940	19940	19940	0
143	20241202	174800	1763514880	19940	19940	19940	19940	0
144	20241202	174700	1763514880	19940	19940	19940	19940	0
145	20241202	174600	1763514880	19940	19940	19940	19940	0
146	20241202	174500	1763514880	19940	19940	19940	19940	0
147	20241202	174400	1763514880	19940	19940	19940	19940	0
148	20241202	174300	1763514880	19940	19940	19940	19940	0
149	20241202	174200	1763514880	19940	19940	19940	19940	0
150	20241202	174100	1763514880	19940	19940	19940	19940	0
151	20241202	174000	1763514880	19940	19940	19940	19940	0
152	20241202	173900	1763514880	19940	19940	19940	19940	882
153	20241202	173800	1763514880	19940	19940	19940	19940	0
154	20241202	173700	1763514880	19940	19940	19940	19940	0
155	20241202	173600	1763514880	19940	19940	19940	19940	0
156	20241202	173500	1763514880	19940	19940	19940	19940	0
157	20241202	173400	1763514880	19940	19940	19940	19940	0
158	20241202	173300	1763514880	19940	19940	19940	19940	0
159	20241202	173200	1763514880	19940	19940	19940	19940	0
160	20241202	173100	1763514880	19940	19940	19940	19940	0
161	20241202	173000	1763514880	19940	19940	19940	19940	0
162	20241202	172900	1763514880	19940	19940	19940	19940	0
163	20241202	172800	1763514880	19940	19940	19940	19940	0
164	20241202	172700	1763514880	19940	19940	19940	19940	0
165	20241202	172600	1763514880	19940	19940	19940	19940	0
166	20241202	172500	1763514880	19940	19940	19940	19940	0
167	20241202	172400	1763514880	19940	19940	19940	19940	0
168	20241202	172300	1763514880	19940	19940	19940	19940	0
169	20241202	172200	1763514880	19940	19940	19940	19940	0
170	20241202	172100	1763514880	19940	19940	19940	19940	0
171	20241202	172000	1763514880	19940	19940	19940	19940	0
172	20241202	171900	1763514880	19940	19940	19940	19940	0
173	20241202	171800	1763514880	19940	19940	19940	19940	0
174	20241202	171700	1763514880	19940	19940	19940	19940	0
175	20241202	171600	1763514880	19940	19940	19940	19940	0
176	20241202	171500	1763514880	19940	19940	19940	19940	0
177	20241202	171400	1763514880	19940	19940	19940	19940	0
178	20241202	171300	1763514880	19940	19940	19940	19940	0
179	20241202	171200	1763514880	19940	19940	19940	19940	0
180	20241202	171100	1763514880	19940	19940	19940	19940	0
181	20241202	171000	1763514880	19940	19940	19940	19940	0
182	20241202	170900	1763514880	19940	19940	19940	19940	882
183	20241202	170800	1763514880	19940	19940	19940	19940	0
184	20241202	170700	1763514880	19940	19940	19940	19940	0
185	20241202	170600	1763514880	19940	19940	19940	19940	0
186	20241202	170500	1763514880	19940	19940	19940	19940	0
187	20241202	170400	1763514880	19940	19940	19940	19940	0
188	20241202	170300	1763514880	19940	19940	19940	19940	0
189	20241202	170200	1763514880	19940	19940	19940	19940	0
190	20241202	170100	1763514880	19940	19940	19940	19940	0
191	20241202	170000	1763514880	19940	19940	19940	19940	0
192	20241202	165900	1763514880	19940	19940	19940	19940	0
193	20241202	165800	1763514880	19940	19940	19940	19940	0
194	20241202	165700	1763514880	19940	19940	19940	19940	0
195	20241202	165600	1763514880	19940	19940	19940	19940	0
196	20241202	165500	1763514880	19940	19940	19940	19940	0
197	20241202	165400	1763514880	19940	19940	19940	19940	0
198	20241202	165300	1763514880	19940	19940	19940	19940	0
199	20241202	165200	1763514880	19940	19940	19940	19940	0
200	20241202	165100	1763514880	19940	19940	19940	19940	0
201	20241202	165000	1763514880	19940	19940	19940	19940	0
202	20241202	164900	1763514880	19940	19940	19940	19940	0
203	20241202	164800	1763514880	19940	19940	19940	19940	0
204	20241202	164700	1763514880	19940	19940	19940	19940	0
205	20241202	164600	1763514880	19940	19940	19940	19940	0
206	20241202	164500	1763514880	19940	19940	19940	19940	0
207	20241202	164400	1763514880	19940	19940	19940	19940	0
208	20241202	164300	1763514880	19940	19940	19940	19940	0
209	20241202	164200	1763514880	19940	19940	19940	19940	0
210	20241202	164100	1763514880	19940	19940	19940	19940	0
211	20241202	164000	1763514880	19940	19940	19940	19940	0
212	20241202	163900	1763514880	19940	19940	19940	19940	882
213	20241202	163800	1763514880	19940	19940	19940	19940	0
214	20241202	163700	1763514880	19940	19940	19940	19940	0
215	20241202	163600	1763514880	19940	19940	19940	19940	0
216	20241202	163500	1763514880	19940	19940	19940	19940	0
217	20241202	163400	1763514880	19940	19940	19940	19940	0
218	20241202	163300	1763514880	19940	19940	19940	19940	0
219	20241202	163200	1763514880	19940	19940	19940	19940	0
220	20241202	163100	1763514880	19940	19940	19940	19940	0
221	20241202	163000	1763514880	19940	19940	19940	19940	0
222	20241202	162900	1763514880	19940	19940	19940	19940	0
223	20241202	162800	1763514880	19940	19940	19940	19940	0
224	20241202	162700	1763514880	19940	19940	19940	19940	0
225	20241202	162600	1763514880	19940	19940	19940	19940	0
226	20241202	162500	1763514880	19940	19940	19940	19940	0
227	20241202	162400	1763514880	19940	19940	19940	19940	0
228	20241202	162300	1763514880	19940	19940	19940	19940	0
229	20241202	162200	1763514880	19940	19940	19940	19940	0
230	20241202	162100	1763514880	19940	19940	19940	19940	0
231	20241202	162000	1763514880	19940	19940	19940	19940	0
232	20241202	161900	1763514880	19940	19940	19940	19940	0
233	20241202	161800	1763514880	19940	19940	19940	19940	0
234	20241202	161700	1763514880	19940	19940	19940	19940	0
235	20241202	161600	1763514880	19940	19940	19940	19940	0
236	20241202	161500	1763514880	19940	19940	19940	19940	0
237	20241202	161400	1763514880	19940	19940	19940	19940	0
238	20241202	161300	1763514880	19940	19940	19940	19940	0
239	20241202	161200	1763514880	19940	19940	19940	19940	0
240	20241202	161100	1763514880	19940	19940	19940	19940	0
241	20241202	161000	1763514880	19940	19940	19940	19940	0
242	20241202	160900	1763514880	19940	19940	19940	19940	882
243	20241202	160800	1763514880	19940	19940	19940	19940	0
244	20241202	160700	1763514880	19940	19940	19940	19940	0
245	20241202	160600	1763514880	19940	19940	19940	19940	0
246	20241202	160500	1763514880	19940	19940	19940	19940	0
247	20241202	160400	1763514880	19940	19940	19940	19940	0
248	20241202	160300	1763514880	19940	19940	19940	19940	0
249	20241202	160200	1763514880	19940	19940	19940	19940	0
250	20241202	160100	1763514880	19940	19940	19940	19940	0
251	20241202	160000	1763514880	19940	19940	19940	19940	0
252	20241202	155900	1763514880	19940	19940	19940	19940	0
253	20241202	155800	1763514880	19940	19940	19940	19940	0
254	20241202	155700	1763514880	19940	19940	19940	19940	0
255	20241202	155600	1763514880	19940	19940	19940	19940	0
256	20241202	155500	1763514880	19940	19940	19940	19940	0
257	20241202	155400	1763514880	19940	19940	19940	19940	0
258	20241202	155300	1763514880	19940	19940	19940	19940	0
259	20241202	155200	1763514880	19940	19940	19940	19940	0
260	20241202	155100	1763514880	19940	19940	19940	19940	0
261	20241202	155000	1763514880	19940	19940	19940	19940	0
262	20241202	154900	1763514880	19940	19940	19940	19940	0
263	20241202	154800	1763514880	19940	19940	19940	19940	0
264	20241202	154700	1763514880	19940	19940	19940	19940	0
265	20241202	154600	1763514880	19940	19940	19940	19940	0
266	20241202	154500	1763514880	19940	19940	19940	19940	0
267	20241202	154400	1763514880	19940	19940	19940	19940	0
268	20241202	154300	1763514880	19940	19940	19940	19940	0
269	20241202	154200	1763514880	19940	19940	19940	19940	0
270	20241202	154100	1763514880	19940	19940	19940	19940	0
271	20241202	154000	1763514880	19940	19940	19940	19940	0
272	20241202	153900	1763514880	19940	19940	19940	19940	882
273	20241202	153800	1763514880	19940	19940	19940	19940	0
274	20241202	153700	1763514880	19940	19940	19940	19940	0
275	20241202	153600	1763514880	19940	19940	19940	19940	0
276	20241202	153500	1763514880	19940	19940	19940	19940	0
277	20241202	153400	1763514880	19940	19940	19940	19940	0
278	20241202	153300	1763514880	19940	19940	19940	19940	0
279	20241202	153200	1763514880	19940	19940	19940	19940	0
280	20241202	153100	1763514880	19940	19940	19940	19940	0
281	20241202	153000	1763514880	19940	19940	19940	19940	882
282	20241202	152900	1745927800	19910	19910	19910	19910	0
283	20241202	152800	1745927800	19910	19910	19910	19910	0
284	20241202	152700	1745927800	19910	19910	19910	19910	0
285	20241202	152600	1745927800	19910	19910	19910	19910	0
286	20241202	152500	1745927800	19910	19910	19910	19910	0
287	20241202	152400	1745927800	19910	19910	19910	19910	0
288	20241202	152300	1745927800	19910	19910	19910	19910	0
289	20241202	152200	1745927800	19910	19910	19910	19910	0
290	20241202	152100	1745927800	19910	19910	19910	19910	0
291	20241202	152000	1745927800	19910	19910	19910	19910	0
292	20241202	151900	1745927800	19910	19920	19970	19880	1665
293	20241202	151800	1712786140	19920	20050	20050	19910	1840
294	20241202	151700	1676017990	20050	20050	20050	20000	22
295	20241202	151600	1675577290	20050	20000	20050	20000	1080
296	20241202	151500	1653974440	20050	20000	20050	20000	790
297	20241202	151400	1638174040	20000	20050	20050	20000	2552
298	20241202	151300	1587108990	20050	20050	20050	20050	26
299	20241202	151200	1586587690	20050	20050	20050	20050	57
300	20241202	151100	1585444840	20050	20050	20050	20050	53
301	20241202	151000	1584382190	20000	20050	20050	20000	20
302	20241202	150900	1583981340	20000	20000	20050	20000	710
303	20241202	150800	1569780490	20050	20050	20050	20050	7
304	20241202	150700	1569640140	20000	20000	20050	20000	223
305	20241202	150600	1565179790	20050	20050	20050	20050	69
306	20241202	150500	1563796340	20050	20050	20050	20050	32
307	20241202	150400	1563154740	20050	20050	20050	20050	7
308	20241202	150300	1563014390	20050	20050	20100	20000	103
309	20241202	150200	1560949040	20050	20100	20100	20050	16
310	20241202	150100	1560627890	20000	20050	20100	20000	129
311	20241202	150000	1558046140	20100	20050	20100	20050	16
312	20241202	145900	1557724590	20100	20100	20100	20100	3
313	20241202	145800	1557664290	20100	20100	20100	20100	14
314	20241202	145700	1557382890	20100	20100	20100	20100	7
315	20241202	145600	1557242190	20100	20100	20100	20100	80
316	20241202	145500	1555634190	20100	20100	20100	20100	7
317	20241202	145400	1555493490	20150	20150	20150	20150	8
318	20241202	145300	1555332290	20100	20150	20150	20100	353
319	20241202	145200	1548234690	20200	20200	20200	20150	210
320	20241202	145100	1544002490	20200	20200	20200	20200	7
321	20241202	145000	1543861090	20150	20150	20150	20150	153
322	20241202	144900	1540778140	20200	20150	20200	20150	25
323	20241202	144800	1540273440	20200	20150	20200	20150	117
324	20241202	144700	1537910190	20200	20200	20200	20200	90
325	20241202	144600	1536092190	20200	20150	20200	20150	75
326	20241202	144500	1534577540	20100	20200	20200	20100	10
327	20241202	144400	1534375840	20150	20150	20150	20150	74
328	20241202	144300	1532884740	20200	20150	20200	20150	12
329	20241202	144200	1532642590	20150	20200	20200	20150	37
330	20241202	144100	1531895340	20200	20150	20200	20150	22
331	20241202	144000	1531451940	20150	20150	20150	20150	0
332	20241202	143900	1531451940	20150	20150	20150	20150	21
333	20241202	143800	1531028790	20150	20150	20150	20150	0
334	20241202	143700	1531028790	20150	20150	20150	20150	0
335	20241202	143600	1531028790	20150	20150	20150	20150	8
336	20241202	143500	1530867590	20150	20150	20150	20150	14
337	20241202	143400	1530585490	20150	20150	20150	20150	7
338	20241202	143300	1530444440	20150	20150	20150	20150	14
339	20241202	143200	1530162340	20150	20150	20150	20150	13
340	20241202	143100	1529900390	20150	20150	20150	20150	7
341	20241202	143000	1529759340	20150	20100	20150	20100	36
342	20241202	142900	1529035040	20100	20100	20150	20100	95
343	20241202	142800	1527123490	20150	20150	20150	20150	14
344	20241202	142700	1526841390	20100	20150	20150	20100	51
345	20241202	142600	1525815940	20150	20150	20150	20150	16
346	20241202	142500	1525493540	20150	20100	20150	20100	48
347	20241202	142400	1524528040	20100	20200	20200	20100	108
348	20241202	142300	1522356540	20100	20200	20200	20100	9
349	20241202	142200	1522174940	20150	20200	20200	20100	68
350	20241202	142100	1520806090	20150	20150	20150	20150	17
351	20241202	142000	1520463540	20150	20200	20200	20150	317
352	20241202	141900	1514075490	20200	20200	20200	20200	7
353	20241202	141800	1513934090	20200	20200	20200	20200	7
354	20241202	141700	1513792690	20150	20200	20200	20150	48
355	20241202	141600	1512824790	20150	20150	20150	20150	1
356	20241202	141500	1512804640	20150	20150	20150	20150	34
357	20241202	141400	1512119540	20200	20200	20200	20200	14
358	20241202	141300	1511836740	20150	20150	20150	20150	34
359	20241202	141200	1511151640	20200	20200	20200	20200	310
360	20241202	141100	1504889640	20200	20200	20200	20200	9
361	20241202	141000	1504707840	20200	20250	20250	20200	20
362	20241202	140900	1504303790	20200	20200	20300	20200	1845
363	20241202	140800	1466916140	20150	20150	20150	20150	65
364	20241202	140700	1465606390	20150	20150	20150	20150	36
365	20241202	140600	1464880990	20150	20150	20150	20150	1
366	20241202	140500	1464860840	20200	20200	20200	20200	10
367	20241202	140400	1464658840	20200	20200	20200	20200	71
368	20241202	140300	1463224640	20250	20150	20250	20150	779
369	20241202	140200	1447453340	20200	20200	20200	20200	412
370	20241202	140100	1439130940	20200	20200	20200	20200	34
371	20241202	140000	1438444140	20200	20200	20200	20200	0
372	20241202	135900	1438444140	20200	20200	20200	20200	373
373	20241202	135800	1430909540	20200	20200	20200	20200	35
374	20241202	135700	1430202540	20200	20200	20200	20200	0
375	20241202	135600	1430202540	20200	20200	20200	20200	41
376	20241202	135500	1429374340	20200	20200	20200	20200	0
377	20241202	135400	1429374340	20200	20200	20200	20200	1
378	20241202	135300	1429354140	20200	20200	20200	20200	34
379	20241202	135200	1428667340	20200	20200	20250	20200	278
380	20241202	135100	1423051690	20200	20200	20200	20200	35
381	20241202	135000	1422344690	20200	20250	20250	20200	4
382	20241202	134900	1422263840	20200	20200	20200	20200	34
383	20241202	134800	1421577040	20250	20250	20250	20250	151
384	20241202	134700	1418519290	20250	20250	20250	20250	52
385	20241202	134600	1417466290	20250	20250	20250	20250	137
386	20241202	134500	1414692040	20250	20250	20250	20250	0
387	20241202	134400	1414692040	20250	20250	20250	20250	34
388	20241202	134300	1414003540	20250	20250	20250	20250	17
389	20241202	134200	1413659290	20250	20250	20250	20250	0
390	20241202	134100	1413659290	20250	20250	20250	20250	34
391	20241202	134000	1412970790	20250	20250	20250	20250	26
392	20241202	133900	1412444290	20250	20250	20250	20250	34
393	20241202	133800	1411755790	20250	20250	20250	20250	45
394	20241202	133700	1410844540	20250	20250	20300	20250	839
395	20241202	133600	1393814590	20300	20250	20300	20250	3486
396	20241202	133500	1323206790	20250	20200	20250	20200	11
397	20241202	133400	1322984240	20200	20250	20250	20200	42
398	20241202	133300	1322135490	20250	20250	20250	20250	7
399	20241202	133200	1321993740	20250	20250	20250	20200	48
400	20241202	133100	1321023440	20200	20200	20200	20200	6
401	20241202	133000	1320902240	20250	20200	20250	20200	306
402	20241202	132900	1314718490	20200	20200	20200	20150	75
403	20241202	132800	1313205190	20200	20150	20200	20150	119
404	20241202	132700	1310802440	20200	20200	20200	20150	191
405	20241202	132600	1306945940	20200	20250	20250	20200	18
406	20241202	132500	1306581990	20250	20150	20250	20150	531
407	20241202	132400	1295881640	20150	20200	20200	20150	622
408	20241202	132300	1283318990	20250	20200	20250	20200	246
409	20241202	132200	1278349240	20250	20250	20250	20200	56
410	20241202	132100	1277217340	20250	20250	20250	20250	14
411	20241202	132000	1276933840	20200	20250	20300	20200	59
412	20241202	131900	1275738990	20250	20250	20300	20250	509
413	20241202	131800	1265431390	20300	20250	20300	20250	27
414	20241202	131700	1264884290	20250	20250	20300	20250	70
415	20241202	131600	1263465090	20250	20250	20250	20250	646
416	20241202	131500	1250383590	20250	20250	20250	20250	39
417	20241202	131400	1249593840	20300	20300	20300	20300	8
418	20241202	131300	1249431440	20250	20250	20300	20250	30
419	20241202	131200	1248823690	20250	20200	20300	20200	135
420	20241202	131100	1246094240	20250	20250	20300	20250	907
421	20241202	131000	1227726640	20300	20250	20300	20200	4223
422	20241202	130900	1142212140	20250	20250	20250	20250	949
423	20241202	130800	1122994890	20250	20150	20250	20150	1065
424	20241202	130700	1101476340	20200	20100	20200	20100	380
425	20241202	130600	1093813240	20200	20200	20200	20200	14
426	20241202	130500	1093530440	20100	20150	20200	20100	43
427	20241202	130400	1092665340	20200	20250	20250	20150	260
428	20241202	130300	1087425240	20250	20150	20250	20100	1899
429	20241202	130200	1049065740	20150	20150	20150	20150	0
430	20241202	130100	1049065740	20150	20050	20150	20050	15
431	20241202	130000	1048764290	20050	20150	20150	20050	41
432	20241202	125900	1047941540	20150	20150	20150	20150	16
433	20241202	125800	1047619140	20150	20100	20150	20100	41
434	20241202	125700	1046794690	20200	20200	20200	20200	0
435	20241202	125600	1046794690	20200	20050	20200	20050	41
436	20241202	125500	1045971590	20150	20150	20150	20150	0
437	20241202	125400	1045971590	20150	20050	20150	20050	12
438	20241202	125300	1045730290	20050	20100	20200	20050	617
439	20241202	125200	1033325540	20200	20200	20200	20200	12
440	20241202	125100	1033083140	20200	20150	20200	20100	69
441	20241202	125000	1031694190	20150	20150	20150	20150	9
442	20241202	124900	1031512840	20200	20150	20200	20150	7
443	20241202	124800	1031371640	20100	20200	20200	20100	41
444	20241202	124700	1030546840	20200	20200	20200	20200	0
445	20241202	124600	1030546840	20200	20150	20200	20050	48
446	20241202	124500	1029582690	20200	20200	20200	20200	1
447	20241202	124400	1029562490	20200	20150	20200	20100	469
448	20241202	124300	1020112190	20150	20100	20150	20100	272
449	20241202	124200	1014644640	20150	20150	20150	20150	44
450	20241202	124100	1013758040	20150	20200	20200	20050	130
451	20241202	124000	1011145240	20200	20100	20200	20100	57
452	20241202	123900	1009998840	20200	20100	20200	20100	52
453	20241202	123800	1008952940	20200	20200	20200	20200	7
454	20241202	123700	1008811540	20200	20200	20200	20200	15
455	20241202	123600	1008508540	20150	20150	20150	20100	36
456	20241202	123500	1007784840	20100	20100	20150	20100	17
457	20241202	123400	1007442640	20150	20050	20150	20050	91
458	20241202	123300	1005617390	20200	20050	20200	20050	2
459	20241202	123200	1005577140	20050	20050	20050	20050	34
460	20241202	123100	1004895440	20200	20200	20200	20200	0
461	20241202	123000	1004895440	20200	20200	20200	20200	7
462	20241202	122900	1004754040	20200	20050	20200	20050	1879
463	20241202	122800	966873140	20050	20050	20050	20050	1
464	20241202	122700	966853090	20050	20050	20050	20050	183
465	20241202	122600	963183940	20100	20100	20100	20100	1
466	20241202	122500	963163840	20100	20100	20100	20100	7
467	20241202	122400	963023140	20050	20050	20100	20050	65
468	20241202	122300	961719640	20050	20050	20050	20050	0
469	20241202	122200	961719640	20050	20050	20100	20050	43
470	20241202	122100	960857140	20050	20050	20050	20050	2
471	20241202	122000	960817040	20050	20050	20050	20050	91
472	20241202	121900	958992490	20100	20100	20100	20100	0
473	20241202	121800	958992490	20100	20100	20100	20100	10
474	20241202	121700	958791490	20050	20100	20100	20050	42
475	20241202	121600	957949040	20050	20050	20050	20050	30
476	20241202	121500	957347540	20100	20100	20100	20100	88
477	20241202	121400	955578740	20100	20150	20150	20100	10
478	20241202	121300	955377390	20100	20100	20100	20100	5
479	20241202	121200	955276890	20100	20150	20150	20100	42
480	20241202	121100	954432290	20150	20150	20150	20150	7
481	20241202	121000	954291240	20100	20100	20100	20100	291
482	20241202	120900	948442140	20100	20100	20100	20100	10
483	20241202	120800	948241140	20100	20100	20100	20100	44
484	20241202	120700	947356740	20100	20100	20100	20100	0
485	20241202	120600	947356740	20100	20100	20100	20100	50
486	20241202	120500	946351740	20050	20100	20100	20050	123
487	20241202	120400	943881190	20100	20150	20150	20100	86
488	20241202	120300	942152340	20150	20100	20150	20100	548
489	20241202	120200	931111840	20150	20150	20150	20150	7
490	20241202	120100	930970790	20150	20150	20150	20150	14
491	20241202	120000	930688690	20150	20150	20150	20100	40
492	20241202	115900	929884390	20150	20150	20150	20150	26
493	20241202	115800	929360490	20150	20150	20150	20150	13
494	20241202	115700	929098540	20250	20200	20250	20200	42
495	20241202	115600	928250040	20200	20100	20200	20100	1863
496	20241202	115500	890636240	20100	20100	20100	20100	398
497	20241202	115400	882636440	20150	20100	20150	20100	113
498	20241202	115300	880364490	20100	20150	20150	20100	87
499	20241202	115200	878615740	20150	20150	20150	20150	4
500	20241202	115100	878535140	20150	20150	20150	20100	355
501	20241202	115000	871383590	20200	20200	20200	20200	2
502	20241202	114900	871343190	20150	20150	20150	20150	8
503	20241202	114800	871181990	20150	20150	20150	20150	34
504	20241202	114700	870496890	20150	20150	20150	20150	0
505	20241202	114600	870496890	20150	20100	20250	20100	2869
506	20241202	114500	812488740	20200	20100	20200	20100	8
507	20241202	114400	812327240	20200	20100	20200	20100	51
508	20241202	114300	811301040	20200	20100	20200	20100	523
509	20241202	114200	800763540	20150	20150	20150	20150	8
510	20241202	114100	800602340	20100	20150	20150	20100	45
511	20241202	114000	799697440	20150	20150	20150	20150	7
512	20241202	113900	799556390	20150	20100	20150	20100	41
513	20241202	113800	798731940	20100	20150	20150	20100	341
514	20241202	113700	791865790	20150	20150	20150	20100	19
515	20241202	113600	791483190	20100	20100	20100	20100	34
516	20241202	113500	790799790	20150	20150	20150	20150	76
517	20241202	113400	789268390	20150	20150	20150	20150	24
518	20241202	113300	788784790	20200	20150	20200	20150	57
519	20241202	113200	787635890	20150	20100	20150	20100	44
520	20241202	113100	786751040	20150	20200	20200	20150	259
521	20241202	113000	781531690	20150	20150	20200	20150	579
522	20241202	112900	769864490	20150	20150	20200	20100	1461
523	20241202	112800	740411640	20100	20050	20150	20050	1062
524	20241202	112700	719047890	20100	19970	20100	19970	1158
525	20241202	112600	695841820	19990	19980	19990	19980	872
526	20241202	112500	678414990	19970	19970	19970	19970	10
527	20241202	112400	678215290	19970	19970	19980	19970	224
528	20241202	112300	673741660	19960	19940	19960	19940	174
529	20241202	112200	670268730	19930	19930	19930	19930	60
530	20241202	112100	669072930	19930	19930	19930	19930	0
531	20241202	112000	669072930	19930	19930	19930	19930	90
532	20241202	111900	667279230	19930	19930	19930	19930	60
533	20241202	111800	666083430	19940	19940	19940	19940	9
534	20241202	111700	665903970	19930	19940	19940	19930	96
535	20241202	111600	663990640	19940	19950	19960	19940	72
536	20241202	111500	662553860	19940	19950	19950	19940	39
537	20241202	111400	661776180	19950	19950	19950	19950	13
538	20241202	111300	661516830	19950	19940	19950	19940	21
539	20241202	111200	661097890	19950	19950	19950	19950	6
540	20241202	111100	660978190	19950	19950	19950	19950	0
541	20241202	111000	660978190	19950	19940	19960	19930	414
542	20241202	110900	652726980	19930	19930	19930	19930	0
543	20241202	110800	652726980	19930	19930	19930	19930	202
544	20241202	110700	648701120	19930	19930	19930	19930	34
545	20241202	110600	648023500	19950	19930	19950	19930	137
546	20241202	110500	645292890	19930	19950	19950	19930	35
547	20241202	110400	644595320	19930	19930	19930	19930	0
548	20241202	110300	644595320	19930	19930	19930	19930	34
549	20241202	110200	643917700	19960	19950	19960	19950	57
550	20241202	110100	642780330	19960	19950	19960	19950	4
551	20241202	110000	642700510	19960	19920	19960	19920	61
552	20241202	105900	641484930	19930	19970	19970	19930	148
553	20241202	105800	638530330	19970	19970	19970	19970	44
554	20241202	105700	637651650	19980	19970	19980	19970	29
555	20241202	105600	637072430	19970	19970	19970	19970	0
556	20241202	105500	637072430	19970	19970	19980	19960	89
557	20241202	105400	635295130	19980	19970	19980	19970	17
558	20241202	105300	634955570	19980	19990	19990	19980	91
559	20241202	105200	633136500	20000	20000	20000	20000	117
560	20241202	105100	630796500	20000	19990	20000	19990	59
561	20241202	105000	629616950	19990	19940	19990	19930	1246
562	20241202	104900	604753500	19920	19900	19920	19890	611
563	20241202	104800	592588390	19900	19900	19910	19900	49
564	20241202	104700	591613160	19910	19890	19910	19890	25
565	20241202	104600	591115850	19890	19890	19900	19890	15
566	20241202	104500	590817490	19910	19880	19910	19880	223
567	20241202	104400	586384040	19880	19890	19890	19880	186
568	20241202	104300	582684950	19890	19910	19910	19890	452
569	20241202	104200	573694280	19900	19900	19900	19900	2
570	20241202	104100	573654480	19890	19900	19920	19890	272
571	20241202	104000	568238960	19900	19900	19900	19900	7
572	20241202	103900	568099660	19900	19920	19920	19900	120
573	20241202	103800	565711440	19920	19910	19920	19910	52
574	20241202	103700	564676100	19920	19910	19950	19910	78
575	20241202	103600	563121230	19920	19920	19930	19910	77
576	20241202	103500	561587190	19920	19910	19920	19910	32
577	20241202	103400	560950000	19920	19930	19930	19920	15
578	20241202	103300	560651140	19920	19920	19920	19920	1
579	20241202	103200	560631220	19920	19920	19920	19920	9
580	20241202	103100	560451940	19920	19910	19930	19910	49
581	20241202	103000	559475890	19930	19900	19930	19900	48
582	20241202	102900	558520080	19900	19930	19930	19900	223
583	20241202	102800	554082200	19920	19910	19930	19910	35
584	20241202	102700	553385290	19900	19860	19900	19860	40
585	20241202	102600	552590810	19880	19930	19930	19880	422
586	20241202	102500	544184910	19930	19930	19930	19930	1
587	20241202	102400	544164980	19940	19960	20000	19940	682
588	20241202	102300	530562710	19960	20000	20050	19960	293
589	20241202	102200	524702040	19990	20050	20050	19990	1024
590	20241202	102100	504222190	20050	20050	20050	20050	595
591	20241202	102000	492292440	20000	20000	20000	20000	1
592	20241202	101900	492272440	20000	20100	20100	20000	229
593	20241202	101800	487681440	20000	20000	20100	20000	299
594	20241202	101700	481688340	20000	20050	20050	20000	91
595	20241202	101600	479867990	20050	19950	20050	19950	892
596	20241202	101500	462028740	19950	19920	19950	19910	340
597	20241202	101400	455253530	19930	19990	20000	19930	512
598	20241202	101300	445031610	19990	20000	20000	19990	246
599	20241202	101200	440111730	20000	20000	20000	19990	1145
600	20241202	101100	417212070	20000	20000	20000	20000	110
601	20241202	101000	415012070	20050	20000	20050	20000	567
602	20241202	100900	403646420	20050	19980	20050	19980	1977
603	20241202	100800	364094440	19980	19970	19990	19960	784
604	20241202	100700	348434250	19970	19960	19970	19950	214
605	20241202	100600	344163130	19960	19960	19960	19960	2
606	20241202	100500	344123210	19960	19950	19960	19910	303
607	20241202	100400	338080680	19950	19870	19950	19870	1089
608	20241202	100300	316395340	19870	19860	19870	19850	47
609	20241202	100200	315462230	19860	19850	19880	19850	568
610	20241202	100100	304176890	19840	19840	19840	19840	31
611	20241202	100000	303561850	19840	19840	19840	19840	7
612	20241202	095900	303422970	19860	19850	19860	19850	100
613	20241202	095800	301436980	19850	19840	19850	19840	96
614	20241202	095700	299531720	19850	19880	19880	19840	2122
615	20241202	095600	257406140	19890	19890	19890	19880	111
616	20241202	095500	255198400	19890	19890	19890	19890	146
617	20241202	095400	252294460	19880	19900	19900	19880	39
618	20241202	095300	251518920	19900	19890	19930	19890	395
619	20241202	095200	243658680	19890	19850	19900	19850	1269
620	20241202	095100	218441020	19850	19780	19870	19780	1435
621	20241202	095000	190030760	19790	19750	19790	19750	1211
622	20241202	094900	166084520	19740	19740	19740	19740	174
623	20241202	094800	162649760	19710	19740	19740	19710	88
624	20241202	094700	160913660	19710	19710	19710	19710	0
625	20241202	094600	160913660	19710	19710	19710	19710	126
626	20241202	094500	158430200	19710	19710	19710	19710	10
627	20241202	094400	158233100	19710	19710	19710	19710	34
628	20241202	094300	157562960	19710	19690	19710	19690	350
629	20241202	094200	150668050	19680	19680	19680	19680	13
630	20241202	094100	150412210	19690	19690	19690	19690	1
631	20241202	094000	150392520	19690	19690	19690	19690	0
632	20241202	093900	150392520	19690	19680	19690	19680	56
633	20241202	093800	149290290	19680	19680	19680	19680	18
634	20241202	093700	148936050	19690	19690	19690	19690	0
635	20241202	093600	148936050	19690	19690	19690	19690	0
636	20241202	093500	148936050	19690	19680	19690	19680	61
637	20241202	093400	147735510	19680	19680	19680	19680	0
638	20241202	093300	147735510	19680	19680	19680	19680	26
639	20241202	093200	147223830	19700	19700	19700	19700	0
640	20241202	093100	147223830	19700	19680	19700	19680	208
641	20241202	093000	143128370	19680	19690	19690	19670	188
642	20241202	092900	139430080	19700	19700	19700	19700	2
643	20241202	092800	139390680	19680	19690	19690	19680	166
644	20241202	092700	136123770	19700	19700	19700	19680	10
645	20241202	092600	135926860	19700	19740	19740	19690	749
646	20241202	092500	121167820	19680	19680	19680	19680	0
647	20241202	092400	121167820	19680	19680	19680	19680	4
648	20241202	092300	121089100	19680	19670	19680	19660	209
649	20241202	092200	116978760	19660	19650	19660	19650	1366
650	20241202	092100	90127480	19640	19650	19650	19640	5
651	20241202	092000	90029240	19650	19650	19650	19630	23
652	20241202	091900	89577670	19600	19600	19600	19590	19
653	20241202	091800	89205440	19620	19640	19650	19610	273
654	20241202	091700	83848010	19650	19600	19650	19600	133
655	20241202	091600	81240440	19600	19620	19640	19600	393
656	20241202	091500	73532960	19630	19640	19640	19620	92
657	20241202	091400	71726800	19620	19700	19700	19620	34
658	20241202	091300	71058830	19650	19650	19650	19650	0
659	20241202	091200	71058830	19650	19670	19670	19650	99
660	20241202	091100	69112410	19640	19640	19640	19640	0
661	20241202	091000	69112410	19640	19740	19780	19640	1997
662	20241202	090900	29630720	19650	19650	19650	19640	66
663	20241202	090800	28334120	19640	19690	19690	19620	204
664	20241202	090700	24325860	19700	19680	19700	19680	101
665	20241202	090600	22336480	19690	19720	19730	19690	217
666	20241202	090500	18057940	19720	19730	19730	19720	33
667	20241202	090400	17407150	19730	19740	19740	19730	2
668	20241202	090300	17367680	19720	19770	19770	19720	2
669	20241202	090200	17328190	19780	19780	19780	19780	2
670	20241202	090100	17288630	19710	19710	19710	19700	326
671	20241202	090000	10864260	19710	19880	19880	19710	547