KissMeData/017370/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190400	400314200	5920	5920	5920	5920	772
3	20241202	190300	400314200	5920	5920	5920	5920	0
4	20241202	190200	400314200	5920	5920	5920	5920	0
5	20241202	190100	400314200	5920	5920	5920	5920	0
6	20241202	190000	400314200	5920	5920	5920	5920	0
7	20241202	185900	400314200	5920	5920	5920	5920	0
8	20241202	185800	400314200	5920	5920	5920	5920	0
9	20241202	185700	400314200	5920	5920	5920	5920	0
10	20241202	185600	400314200	5920	5920	5920	5920	0
11	20241202	185500	400314200	5920	5920	5920	5920	0
12	20241202	185400	400314200	5920	5920	5920	5920	0
13	20241202	185300	400314200	5920	5920	5920	5920	0
14	20241202	185200	400314200	5920	5920	5920	5920	0
15	20241202	185100	400314200	5920	5920	5920	5920	0
16	20241202	185000	400314200	5920	5920	5920	5920	0
17	20241202	184900	400314200	5920	5920	5920	5920	0
18	20241202	184800	400314200	5920	5920	5920	5920	0
19	20241202	184700	400314200	5920	5920	5920	5920	0
20	20241202	184600	400314200	5920	5920	5920	5920	0
21	20241202	184500	400314200	5920	5920	5920	5920	0
22	20241202	184400	400314200	5920	5920	5920	5920	0
23	20241202	184300	400314200	5920	5920	5920	5920	0
24	20241202	184200	400314200	5920	5920	5920	5920	0
25	20241202	184100	400314200	5920	5920	5920	5920	0
26	20241202	184000	400314200	5920	5920	5920	5920	0
27	20241202	183900	400314200	5920	5920	5920	5920	0
28	20241202	183800	400314200	5920	5920	5920	5920	0
29	20241202	183700	400314200	5920	5920	5920	5920	0
30	20241202	183600	400314200	5920	5920	5920	5920	0
31	20241202	183500	400314200	5920	5920	5920	5920	0
32	20241202	183400	400314200	5920	5920	5920	5920	772
33	20241202	183300	400314200	5920	5920	5920	5920	0
34	20241202	183200	400314200	5920	5920	5920	5920	0
35	20241202	183100	400314200	5920	5920	5920	5920	0
36	20241202	183000	400314200	5920	5920	5920	5920	0
37	20241202	182900	400314200	5920	5920	5920	5920	0
38	20241202	182800	400314200	5920	5920	5920	5920	0
39	20241202	182700	400314200	5920	5920	5920	5920	0
40	20241202	182600	400314200	5920	5920	5920	5920	0
41	20241202	182500	400314200	5920	5920	5920	5920	0
42	20241202	182400	400314200	5920	5920	5920	5920	0
43	20241202	182300	400314200	5920	5920	5920	5920	0
44	20241202	182200	400314200	5920	5920	5920	5920	0
45	20241202	182100	400314200	5920	5920	5920	5920	0
46	20241202	182000	400314200	5920	5920	5920	5920	0
47	20241202	181900	400314200	5920	5920	5920	5920	0
48	20241202	181800	400314200	5920	5920	5920	5920	0
49	20241202	181700	400314200	5920	5920	5920	5920	0
50	20241202	181600	400314200	5920	5920	5920	5920	0
51	20241202	181500	400314200	5920	5920	5920	5920	0
52	20241202	181400	400314200	5920	5920	5920	5920	0
53	20241202	181300	400314200	5920	5920	5920	5920	0
54	20241202	181200	400314200	5920	5920	5920	5920	0
55	20241202	181100	400314200	5920	5920	5920	5920	0
56	20241202	181000	400314200	5920	5920	5920	5920	0
57	20241202	180900	400314200	5920	5920	5920	5920	0
58	20241202	180800	400314200	5920	5920	5920	5920	0
59	20241202	180700	400314200	5920	5920	5920	5920	0
60	20241202	180600	400314200	5920	5920	5920	5920	0
61	20241202	180500	400314200	5920	5920	5920	5920	0
62	20241202	180400	400314200	5920	5920	5920	5920	772
63	20241202	180300	400314200	5920	5920	5920	5920	0
64	20241202	180200	400314200	5920	5920	5920	5920	0
65	20241202	180100	400314200	5920	5920	5920	5920	0
66	20241202	180000	400314200	5920	5920	5920	5920	0
67	20241202	175900	400314200	5920	5920	5920	5920	0
68	20241202	175800	400314200	5920	5920	5920	5920	0
69	20241202	175700	400314200	5920	5920	5920	5920	0
70	20241202	175600	400314200	5920	5920	5920	5920	0
71	20241202	175500	400314200	5920	5920	5920	5920	0
72	20241202	175400	400314200	5920	5920	5920	5920	0
73	20241202	175300	400314200	5920	5920	5920	5920	0
74	20241202	175200	400314200	5920	5920	5920	5920	0
75	20241202	175100	400314200	5920	5920	5920	5920	0
76	20241202	175000	400314200	5920	5920	5920	5920	0
77	20241202	174900	400314200	5920	5920	5920	5920	0
78	20241202	174800	400314200	5920	5920	5920	5920	0
79	20241202	174700	400314200	5920	5920	5920	5920	0
80	20241202	174600	400314200	5920	5920	5920	5920	0
81	20241202	174500	400314200	5920	5920	5920	5920	0
82	20241202	174400	400314200	5920	5920	5920	5920	0
83	20241202	174300	400314200	5920	5920	5920	5920	0
84	20241202	174200	400314200	5920	5920	5920	5920	0
85	20241202	174100	400314200	5920	5920	5920	5920	0
86	20241202	174000	400314200	5920	5920	5920	5920	0
87	20241202	173900	400314200	5920	5920	5920	5920	0
88	20241202	173800	400314200	5920	5920	5920	5920	0
89	20241202	173700	400314200	5920	5920	5920	5920	0
90	20241202	173600	400314200	5920	5920	5920	5920	0
91	20241202	173500	400314200	5920	5920	5920	5920	0
92	20241202	173400	400314200	5920	5920	5920	5920	772
93	20241202	173300	400314200	5920	5920	5920	5920	0
94	20241202	173200	400314200	5920	5920	5920	5920	0
95	20241202	173100	400314200	5920	5920	5920	5920	0
96	20241202	173000	400314200	5920	5920	5920	5920	0
97	20241202	172900	400314200	5920	5920	5920	5920	0
98	20241202	172800	400314200	5920	5920	5920	5920	0
99	20241202	172700	400314200	5920	5920	5920	5920	0
100	20241202	172600	400314200	5920	5920	5920	5920	0
101	20241202	172500	400314200	5920	5920	5920	5920	0
102	20241202	172400	400314200	5920	5920	5920	5920	0
103	20241202	172300	400314200	5920	5920	5920	5920	0
104	20241202	172200	400314200	5920	5920	5920	5920	0
105	20241202	172100	400314200	5920	5920	5920	5920	0
106	20241202	172000	400314200	5920	5920	5920	5920	0
107	20241202	171900	400314200	5920	5920	5920	5920	0
108	20241202	171800	400314200	5920	5920	5920	5920	0
109	20241202	171700	400314200	5920	5920	5920	5920	0
110	20241202	171600	400314200	5920	5920	5920	5920	0
111	20241202	171500	400314200	5920	5920	5920	5920	0
112	20241202	171400	400314200	5920	5920	5920	5920	0
113	20241202	171300	400314200	5920	5920	5920	5920	0
114	20241202	171200	400314200	5920	5920	5920	5920	0
115	20241202	171100	400314200	5920	5920	5920	5920	0
116	20241202	171000	400314200	5920	5920	5920	5920	0
117	20241202	170900	400314200	5920	5920	5920	5920	0
118	20241202	170800	400314200	5920	5920	5920	5920	0
119	20241202	170700	400314200	5920	5920	5920	5920	0
120	20241202	170600	400314200	5920	5920	5920	5920	0
121	20241202	170500	400314200	5920	5920	5920	5920	0
122	20241202	170400	400314200	5920	5920	5920	5920	772
123	20241202	170300	400314200	5920	5920	5920	5920	0
124	20241202	170200	400314200	5920	5920	5920	5920	0
125	20241202	170100	400314200	5920	5920	5920	5920	0
126	20241202	170000	400314200	5920	5920	5920	5920	0
127	20241202	165900	400314200	5920	5920	5920	5920	0
128	20241202	165800	400314200	5920	5920	5920	5920	0
129	20241202	165700	400314200	5920	5920	5920	5920	0
130	20241202	165600	400314200	5920	5920	5920	5920	0
131	20241202	165500	400314200	5920	5920	5920	5920	0
132	20241202	165400	400314200	5920	5920	5920	5920	0
133	20241202	165300	400314200	5920	5920	5920	5920	0
134	20241202	165200	400314200	5920	5920	5920	5920	0
135	20241202	165100	400314200	5920	5920	5920	5920	0
136	20241202	165000	400314200	5920	5920	5920	5920	0
137	20241202	164900	400314200	5920	5920	5920	5920	0
138	20241202	164800	400314200	5920	5920	5920	5920	0
139	20241202	164700	400314200	5920	5920	5920	5920	0
140	20241202	164600	400314200	5920	5920	5920	5920	0
141	20241202	164500	400314200	5920	5920	5920	5920	0
142	20241202	164400	400314200	5920	5920	5920	5920	0
143	20241202	164300	400314200	5920	5920	5920	5920	0
144	20241202	164200	400314200	5920	5920	5920	5920	0
145	20241202	164100	400314200	5920	5920	5920	5920	0
146	20241202	164000	400314200	5920	5920	5920	5920	0
147	20241202	163900	400314200	5920	5920	5920	5920	0
148	20241202	163800	400314200	5920	5920	5920	5920	0
149	20241202	163700	400314200	5920	5920	5920	5920	0
150	20241202	163600	400314200	5920	5920	5920	5920	0
151	20241202	163500	400314200	5920	5920	5920	5920	0
152	20241202	163400	400314200	5920	5920	5920	5920	772
153	20241202	163300	400314200	5920	5920	5920	5920	0
154	20241202	163200	400314200	5920	5920	5920	5920	0
155	20241202	163100	400314200	5920	5920	5920	5920	0
156	20241202	163000	400314200	5920	5920	5920	5920	0
157	20241202	162900	400314200	5920	5920	5920	5920	0
158	20241202	162800	400314200	5920	5920	5920	5920	0
159	20241202	162700	400314200	5920	5920	5920	5920	0
160	20241202	162600	400314200	5920	5920	5920	5920	0
161	20241202	162500	400314200	5920	5920	5920	5920	0
162	20241202	162400	400314200	5920	5920	5920	5920	0
163	20241202	162300	400314200	5920	5920	5920	5920	0
164	20241202	162200	400314200	5920	5920	5920	5920	0
165	20241202	162100	400314200	5920	5920	5920	5920	0
166	20241202	162000	400314200	5920	5920	5920	5920	0
167	20241202	161900	400314200	5920	5920	5920	5920	0
168	20241202	161800	400314200	5920	5920	5920	5920	0
169	20241202	161700	400314200	5920	5920	5920	5920	0
170	20241202	161600	400314200	5920	5920	5920	5920	0
171	20241202	161500	400314200	5920	5920	5920	5920	0
172	20241202	161400	400314200	5920	5920	5920	5920	0
173	20241202	161300	400314200	5920	5920	5920	5920	0
174	20241202	161200	400314200	5920	5920	5920	5920	0
175	20241202	161100	400314200	5920	5920	5920	5920	0
176	20241202	161000	400314200	5920	5920	5920	5920	0
177	20241202	160900	400314200	5920	5920	5920	5920	0
178	20241202	160800	400314200	5920	5920	5920	5920	0
179	20241202	160700	400314200	5920	5920	5920	5920	0
180	20241202	160600	400314200	5920	5920	5920	5920	0
181	20241202	160500	400314200	5920	5920	5920	5920	0
182	20241202	160400	400314200	5920	5920	5920	5920	772
183	20241202	160300	400314200	5920	5920	5920	5920	0
184	20241202	160200	400314200	5920	5920	5920	5920	0
185	20241202	160100	400314200	5920	5920	5920	5920	0
186	20241202	160000	400314200	5920	5920	5920	5920	0
187	20241202	155900	400314200	5920	5920	5920	5920	0
188	20241202	155800	400314200	5920	5920	5920	5920	0
189	20241202	155700	400314200	5920	5920	5920	5920	0
190	20241202	155600	400314200	5920	5920	5920	5920	0
191	20241202	155500	400314200	5920	5920	5920	5920	0
192	20241202	155400	400314200	5920	5920	5920	5920	0
193	20241202	155300	400314200	5920	5920	5920	5920	0
194	20241202	155200	400314200	5920	5920	5920	5920	0
195	20241202	155100	400314200	5920	5920	5920	5920	0
196	20241202	155000	400314200	5920	5920	5920	5920	0
197	20241202	154900	400314200	5920	5920	5920	5920	0
198	20241202	154800	400314200	5920	5920	5920	5920	0
199	20241202	154700	400314200	5920	5920	5920	5920	0
200	20241202	154600	400314200	5920	5920	5920	5920	0
201	20241202	154500	400314200	5920	5920	5920	5920	0
202	20241202	154400	400314200	5920	5920	5920	5920	0
203	20241202	154300	400314200	5920	5920	5920	5920	0
204	20241202	154200	400314200	5920	5920	5920	5920	0
205	20241202	154100	400314200	5920	5920	5920	5920	0
206	20241202	154000	400314200	5920	5920	5920	5920	0
207	20241202	153900	400314200	5920	5920	5920	5920	0
208	20241202	153800	400314200	5920	5920	5920	5920	0
209	20241202	153700	400314200	5920	5920	5920	5920	0
210	20241202	153600	400314200	5920	5920	5920	5920	0
211	20241202	153500	400314200	5920	5920	5920	5920	0
212	20241202	153400	400314200	5920	5920	5920	5920	772
213	20241202	153300	400314200	5920	5920	5920	5920	0
214	20241202	153200	400314200	5920	5920	5920	5920	0
215	20241202	153100	400314200	5920	5920	5920	5920	0
216	20241202	153000	400314200	5920	5920	5920	5920	772
217	20241202	152900	395743960	5930	5930	5930	5930	0
218	20241202	152800	395743960	5930	5930	5930	5930	0
219	20241202	152700	395743960	5930	5930	5930	5930	0
220	20241202	152600	395743960	5930	5930	5930	5930	0
221	20241202	152500	395743960	5930	5930	5930	5930	0
222	20241202	152400	395743960	5930	5930	5930	5930	0
223	20241202	152300	395743960	5930	5930	5930	5930	0
224	20241202	152200	395743960	5930	5930	5930	5930	0
225	20241202	152100	395743960	5930	5930	5930	5930	0
226	20241202	152000	395743960	5930	5930	5930	5930	0
227	20241202	151900	395743960	5930	5910	5930	5910	73
228	20241202	151800	395312480	5890	5900	5900	5890	282
229	20241202	151700	393648900	5900	5900	5900	5900	10
230	20241202	151600	393589900	5890	5890	5890	5890	1
231	20241202	151500	393584010	5890	5890	5890	5890	167
232	20241202	151400	392600380	5890	5890	5890	5890	0
233	20241202	151300	392600380	5890	5900	5900	5890	739
234	20241202	151200	388247570	5900	5900	5900	5900	1
235	20241202	151100	388241670	5900	5900	5900	5900	50
236	20241202	151000	387946670	5900	5900	5900	5900	0
237	20241202	150900	387946670	5900	5900	5900	5900	500
238	20241202	150800	384996670	5900	5900	5900	5900	5
239	20241202	150700	384967170	5900	5900	5900	5900	0
240	20241202	150600	384967170	5900	5900	5900	5900	115
241	20241202	150500	384288670	5900	5890	5900	5890	2
242	20241202	150400	384276880	5880	5880	5880	5880	0
243	20241202	150300	384276880	5880	5880	5880	5880	0
244	20241202	150200	384276880	5880	5880	5880	5880	241
245	20241202	150100	382859800	5880	5880	5880	5880	0
246	20241202	150000	382859800	5880	5890	5890	5880	913
247	20241202	145900	377490350	5890	5890	5890	5890	1231
248	20241202	145800	370239760	5890	5890	5890	5890	0
249	20241202	145700	370239760	5890	5890	5890	5890	195
250	20241202	145600	369091210	5890	5890	5890	5890	31
251	20241202	145500	368908620	5890	5890	5890	5890	245
252	20241202	145400	367465570	5900	5900	5900	5900	20
253	20241202	145300	367347570	5920	5890	5920	5890	282
254	20241202	145200	365686500	5920	5900	5920	5890	1743
255	20241202	145100	355406010	5900	5930	5930	5900	21
256	20241202	145000	355282080	5900	5900	5900	5900	30
257	20241202	144900	355105080	5900	5900	5900	5900	0
258	20241202	144800	355105080	5900	5900	5900	5900	0
259	20241202	144700	355105080	5900	5900	5900	5900	0
260	20241202	144600	355105080	5900	5900	5900	5900	8
261	20241202	144500	355057880	5900	5900	5900	5900	187
262	20241202	144400	353954580	5930	5930	5930	5930	0
263	20241202	144300	353954580	5930	5930	5930	5930	0
264	20241202	144200	353954580	5930	5930	5930	5930	0
265	20241202	144100	353954580	5930	5930	5930	5930	0
266	20241202	144000	353954580	5930	5930	5930	5930	0
267	20241202	143900	353954580	5930	5930	5930	5930	0
268	20241202	143800	353954580	5930	5930	5930	5930	0
269	20241202	143700	353954580	5930	5930	5930	5930	2
270	20241202	143600	353942720	5900	5900	5900	5900	0
271	20241202	143500	353942720	5900	5910	5910	5900	1215
272	20241202	143400	346766220	5930	5930	5930	5930	0
273	20241202	143300	346766220	5930	5930	5930	5930	229
274	20241202	143200	345408250	5930	5930	5930	5930	0
275	20241202	143100	345408250	5930	5930	5930	5930	71
276	20241202	143000	344987220	5940	5940	5940	5940	0
277	20241202	142900	344987220	5940	5940	5940	5940	1
278	20241202	142800	344981280	5900	5900	5900	5900	75
279	20241202	142700	344538780	5900	5900	5900	5900	49
280	20241202	142600	344249680	5900	5900	5900	5900	0
281	20241202	142500	344249680	5900	5900	5900	5900	0
282	20241202	142400	344249680	5900	5900	5900	5900	290
283	20241202	142300	342538680	5910	5910	5910	5910	0
284	20241202	142200	342538680	5910	5910	5910	5910	10
285	20241202	142100	342479580	5910	5920	5920	5910	350
286	20241202	142000	340408040	5950	5950	5950	5950	0
287	20241202	141900	340408040	5950	5950	5950	5950	0
288	20241202	141800	340408040	5950	5950	5950	5950	0
289	20241202	141700	340408040	5950	5950	5950	5950	1
290	20241202	141600	340402090	5950	5950	5950	5950	0
291	20241202	141500	340402090	5950	5950	5950	5950	0
292	20241202	141400	340402090	5950	5950	5950	5950	0
293	20241202	141300	340402090	5950	5950	5950	5950	0
294	20241202	141200	340402090	5950	5950	5950	5950	1
295	20241202	141100	340396140	5940	5940	5940	5940	0
296	20241202	141000	340396140	5940	5940	5940	5940	0
297	20241202	140900	340396140	5940	5940	5940	5940	45
298	20241202	140800	340128840	5950	5950	5950	5950	0
299	20241202	140700	340128840	5950	5950	5950	5950	0
300	20241202	140600	340128840	5950	5950	5950	5950	0
301	20241202	140500	340128840	5950	5950	5950	5950	3
302	20241202	140400	340110990	5950	5960	5960	5950	2120
303	20241202	140300	327496510	5960	5960	5960	5960	468
304	20241202	140200	324707230	5970	5970	5970	5970	0
305	20241202	140100	324707230	5970	5960	5970	5960	368
306	20241202	140000	322513930	5960	5960	5960	5960	1500
307	20241202	135900	313573930	5970	5970	5970	5970	0
308	20241202	135800	313573930	5970	5970	5970	5970	0
309	20241202	135700	313573930	5970	5970	5970	5970	5
310	20241202	135600	313544080	5970	5970	5970	5970	1
311	20241202	135500	313538110	5970	5970	5970	5970	0
312	20241202	135400	313538110	5970	5970	5970	5970	4
313	20241202	135300	313514230	5960	5960	5960	5960	0
314	20241202	135200	313514230	5960	5960	5960	5960	248
315	20241202	135100	312036150	5960	5950	5960	5950	574
316	20241202	135000	308620830	5950	5950	5950	5950	1
317	20241202	134900	308614880	5950	5950	5950	5950	0
318	20241202	134800	308614880	5950	5950	5950	5950	1
319	20241202	134700	308608930	5950	5950	5950	5950	1
320	20241202	134600	308602980	5970	5970	5970	5970	0
321	20241202	134500	308602980	5970	5970	5970	5970	1
322	20241202	134400	308597010	5970	5970	5970	5970	0
323	20241202	134300	308597010	5970	5970	5970	5970	1
324	20241202	134200	308591040	5970	5970	5970	5970	0
325	20241202	134100	308591040	5970	5970	5970	5970	0
326	20241202	134000	308591040	5970	5950	5970	5950	61
327	20241202	133900	308227160	5950	5930	5950	5930	670
328	20241202	133800	304244600	5930	5930	5930	5930	0
329	20241202	133700	304244600	5930	5930	5930	5930	0
330	20241202	133600	304244600	5930	5930	5930	5930	0
331	20241202	133500	304244600	5930	5930	5930	5930	2
332	20241202	133400	304232740	5900	5900	5900	5900	1
333	20241202	133300	304226840	5900	5900	5900	5900	4
334	20241202	133200	304203240	5940	5940	5940	5940	0
335	20241202	133100	304203240	5940	5940	5940	5940	0
336	20241202	133000	304203240	5940	5940	5940	5940	0
337	20241202	132900	304203240	5940	5940	5940	5940	0
338	20241202	132800	304203240	5940	5940	5940	5940	0
339	20241202	132700	304203240	5940	5900	5940	5900	188
340	20241202	132600	303094000	5900	5900	5900	5900	0
341	20241202	132500	303094000	5900	5940	5940	5900	189
342	20241202	132400	301978780	5900	5900	5900	5900	0
343	20241202	132300	301978780	5900	5900	5900	5900	50
344	20241202	132200	301683780	5900	5900	5900	5900	18
345	20241202	132100	301577580	5900	5910	5910	5900	120
346	20241202	132000	300868910	5940	5940	5940	5940	20
347	20241202	131900	300750110	5940	5940	5940	5940	0
348	20241202	131800	300750110	5940	5940	5940	5940	0
349	20241202	131700	300750110	5940	5940	5940	5940	1
350	20241202	131600	300744170	5940	5940	5940	5940	0
351	20241202	131500	300744170	5940	5940	5940	5940	0
352	20241202	131400	300744170	5940	5940	5940	5940	0
353	20241202	131300	300744170	5940	5930	5940	5930	24
354	20241202	131200	300601810	5930	5930	5930	5930	45
355	20241202	131100	300334960	5930	5930	5930	5930	28
356	20241202	131000	300168920	5930	5930	5930	5930	61
357	20241202	130900	299807190	5910	5910	5910	5910	402
358	20241202	130800	297431370	5900	5900	5900	5900	0
359	20241202	130700	297431370	5900	5900	5900	5900	40
360	20241202	130600	297195370	5900	5900	5900	5900	1000
361	20241202	130500	291295370	5900	5910	5910	5900	1014
362	20241202	130400	285302650	5930	5930	5930	5930	0
363	20241202	130300	285302650	5930	5930	5930	5930	3
364	20241202	130200	285284860	5920	5920	5920	5920	1
365	20241202	130100	285278940	5910	5910	5910	5910	354
366	20241202	130000	283186800	5910	5900	5910	5900	306
367	20241202	125900	281381360	5900	5900	5900	5900	0
368	20241202	125800	281381360	5900	5900	5900	5900	1
369	20241202	125700	281375460	5900	5900	5900	5900	0
370	20241202	125600	281375460	5900	5900	5900	5900	0
371	20241202	125500	281375460	5900	5900	5900	5900	15
372	20241202	125400	281286960	5900	5900	5900	5900	20
373	20241202	125300	281168960	5900	5900	5900	5900	0
374	20241202	125200	281168960	5900	5900	5900	5900	100
375	20241202	125100	280578960	5890	5890	5890	5890	10
376	20241202	125000	280520060	5900	5900	5900	5900	0
377	20241202	124900	280520060	5900	5900	5900	5900	0
378	20241202	124800	280520060	5900	5900	5900	5900	0
379	20241202	124700	280520060	5900	5900	5900	5900	0
380	20241202	124600	280520060	5900	5900	5900	5900	0
381	20241202	124500	280520060	5900	5900	5900	5900	0
382	20241202	124400	280520060	5900	5900	5900	5900	0
383	20241202	124300	280520060	5900	5900	5900	5900	0
384	20241202	124200	280520060	5900	5900	5900	5900	0
385	20241202	124100	280520060	5900	5900	5900	5900	0
386	20241202	124000	280520060	5900	5910	5910	5900	2
387	20241202	123900	280508250	5910	5910	5910	5910	5
388	20241202	123800	280478700	5920	5920	5920	5920	0
389	20241202	123700	280478700	5920	5920	5920	5920	1
390	20241202	123600	280472780	5920	5920	5920	5920	0
391	20241202	123500	280472780	5920	5920	5920	5920	0
392	20241202	123400	280472780	5920	5920	5920	5920	94
393	20241202	123300	279916300	5930	5930	5930	5930	0
394	20241202	123200	279916300	5930	5930	5930	5930	1
395	20241202	123100	279910370	5930	5930	5930	5930	0
396	20241202	123000	279910370	5930	5930	5930	5930	0
397	20241202	122900	279910370	5930	5930	5930	5930	0
398	20241202	122800	279910370	5930	5930	5930	5930	0
399	20241202	122700	279910370	5930	5910	5930	5900	563
400	20241202	122600	276587660	5930	5930	5930	5930	2
401	20241202	122500	276575800	5900	5910	5910	5900	2000
402	20241202	122400	264775550	5930	5930	5930	5930	10
403	20241202	122300	264716250	5930	5930	5930	5930	0
404	20241202	122200	264716250	5930	5930	5930	5930	1
405	20241202	122100	264710320	5910	5910	5910	5910	0
406	20241202	122000	264710320	5910	5900	5910	5890	91
407	20241202	121900	264173940	5900	5900	5900	5900	500
408	20241202	121800	261223940	5910	5910	5910	5910	0
409	20241202	121700	261223940	5910	5910	5910	5910	0
410	20241202	121600	261223940	5910	5910	5910	5910	0
411	20241202	121500	261223940	5910	5910	5910	5910	0
412	20241202	121400	261223940	5910	5910	5910	5910	164
413	20241202	121300	260254700	5920	5920	5920	5920	0
414	20241202	121200	260254700	5920	5920	5920	5920	0
415	20241202	121100	260254700	5920	5920	5920	5920	1
416	20241202	121000	260248780	5910	5910	5910	5910	0
417	20241202	120900	260248780	5910	5910	5910	5910	0
418	20241202	120800	260248780	5910	5910	5910	5910	112
419	20241202	120700	259586860	5910	5910	5910	5910	2
420	20241202	120600	259575040	5910	5910	5910	5910	181
421	20241202	120500	258505330	5910	5910	5910	5910	0
422	20241202	120400	258505330	5910	5910	5910	5910	0
423	20241202	120300	258505330	5910	5910	5910	5910	0
424	20241202	120200	258505330	5910	5910	5910	5910	295
425	20241202	120100	256761880	5910	5910	5910	5910	0
426	20241202	120000	256761880	5910	5910	5910	5910	350
427	20241202	115900	254693380	5900	5900	5900	5900	0
428	20241202	115800	254693380	5900	5900	5900	5900	0
429	20241202	115700	254693380	5900	5900	5900	5900	0
430	20241202	115600	254693380	5900	5900	5900	5900	0
431	20241202	115500	254693380	5900	5900	5900	5900	0
432	20241202	115400	254693380	5900	5900	5900	5900	0
433	20241202	115300	254693380	5900	5900	5900	5900	0
434	20241202	115200	254693380	5900	5900	5900	5900	0
435	20241202	115100	254693380	5900	5900	5900	5900	21
436	20241202	115000	254569480	5890	5890	5890	5890	0
437	20241202	114900	254569480	5890	5890	5890	5890	0
438	20241202	114800	254569480	5890	5890	5890	5890	0
439	20241202	114700	254569480	5890	5890	5890	5890	0
440	20241202	114600	254569480	5890	5890	5890	5890	124
441	20241202	114500	253839120	5950	5900	5950	5890	53
442	20241202	114400	253526560	5900	5900	5900	5900	118
443	20241202	114300	252830360	5900	5920	5920	5900	103
444	20241202	114200	252220740	5920	5960	5960	5920	106
445	20241202	114100	251593140	5900	5910	5950	5900	154
446	20241202	114000	250683050	5900	5900	5900	5900	197
447	20241202	113900	249520750	5890	5890	5890	5890	104
448	20241202	113800	248908190	5890	5890	5890	5890	111
449	20241202	113700	248254400	5890	5880	5890	5880	218
450	20241202	113600	246971410	5880	5880	5890	5880	220
451	20241202	113500	245677160	5880	5900	5900	5880	843
452	20241202	113400	240715820	5900	5900	5900	5900	155
453	20241202	113300	239801320	5900	5900	5900	5900	92
454	20241202	113200	239258520	5900	5910	5910	5900	63
455	20241202	113100	238886700	5910	5910	5910	5910	108
456	20241202	113000	238248420	5910	5900	5910	5900	126
457	20241202	112900	237503770	5900	5900	5900	5900	104
458	20241202	112800	236890170	5900	5900	5900	5900	205
459	20241202	112700	235680670	5900	5900	5900	5900	103
460	20241202	112600	235072970	5900	5900	5900	5900	232
461	20241202	112500	233704170	5890	5890	5890	5890	126
462	20241202	112400	232962030	5890	5890	5900	5890	125
463	20241202	112300	232225770	5890	5890	5890	5890	138
464	20241202	112200	231412950	5890	5890	5890	5890	155
465	20241202	112100	230500000	5890	5890	5890	5890	271
466	20241202	112000	228903810	5890	5890	5890	5890	317
467	20241202	111900	227036680	5890	5900	5900	5890	657
468	20241202	111800	223165950	5890	5890	5890	5890	156
469	20241202	111700	222247110	5890	5890	5890	5890	103
470	20241202	111600	221640440	5890	5890	5890	5890	103
471	20241202	111500	221033770	5890	5880	5890	5880	456
472	20241202	111400	218348670	5880	5900	5900	5880	193
473	20241202	111300	217212460	5900	5900	5900	5890	154
474	20241202	111200	216304370	5940	5900	5940	5880	111
475	20241202	111100	215650910	5890	5890	5890	5890	144
476	20241202	111000	214802750	5880	5890	5890	5880	205
477	20241202	110900	213597340	5890	5890	5890	5890	2
478	20241202	110800	213585560	5890	5880	5890	5880	834
479	20241202	110700	208681540	5880	5880	5880	5880	195
480	20241202	110600	207534940	5890	5890	5890	5890	34
481	20241202	110500	207334680	5900	5880	5900	5880	6092
482	20241202	110400	171453080	5880	5890	5890	5880	323
483	20241202	110300	169553830	5900	5900	5910	5880	743
484	20241202	110200	165176270	5910	5920	5920	5910	71
485	20241202	110100	164756650	5910	5910	5920	5910	207
486	20241202	110000	163533150	5910	5910	5910	5910	75
487	20241202	105900	163089900	5910	5910	5920	5910	233
488	20241202	105800	161712690	5920	5920	5920	5920	10
489	20241202	105700	161653490	5910	5910	5910	5910	118
490	20241202	105600	160956110	5920	5920	5920	5920	217
491	20241202	105500	159671470	5920	5920	5920	5920	586
492	20241202	105400	156202350	5920	5930	5930	5920	103
493	20241202	105300	155592490	5930	5930	5930	5930	523
494	20241202	105200	152491100	5940	5930	5940	5930	123
495	20241202	105100	151761500	5930	5940	5940	5930	54
496	20241202	105000	151441260	5940	5940	5950	5940	229
497	20241202	104900	150080990	5940	5940	5940	5940	104
498	20241202	104800	149463230	5940	5940	5940	5940	202
499	20241202	104700	148263350	5950	5970	5980	5940	2906
500	20241202	104600	130959020	5970	5970	5970	5970	51
501	20241202	104500	130654550	5970	5970	5970	5970	104
502	20241202	104400	130033670	5990	5990	5990	5990	0
503	20241202	104300	130033670	5990	5990	5990	5990	0
504	20241202	104200	130033670	5990	5990	5990	5990	9
505	20241202	104100	129979760	5990	5990	5990	5990	0
506	20241202	104000	129979760	5990	5990	5990	5990	0
507	20241202	103900	129979760	5990	5990	5990	5990	1
508	20241202	103800	129973770	5990	5970	5990	5970	430
509	20241202	103700	127406470	5970	5970	5970	5970	0
510	20241202	103600	127406470	5970	5970	5970	5970	164
511	20241202	103500	126427390	5970	5970	5970	5970	48
512	20241202	103400	126140830	5980	5980	5980	5980	1361
513	20241202	103300	118002050	6000	6010	6010	5980	6974
514	20241202	103200	76164770	6050	6050	6050	6050	0
515	20241202	103100	76164770	6050	6050	6050	6050	2
516	20241202	103000	76152670	6010	6010	6010	6010	10
517	20241202	102900	76092570	6000	6050	6050	6000	1000
518	20241202	102800	70050030	6050	6050	6050	6050	0
519	20241202	102700	70050030	6050	6050	6050	6050	30
520	20241202	102600	69868530	6050	6040	6050	6040	528
521	20241202	102500	66679210	6040	6040	6040	6040	0
522	20241202	102400	66679210	6040	6040	6040	6040	10
523	20241202	102300	66618810	6040	6040	6040	6040	0
524	20241202	102200	66618810	6040	6040	6040	6040	0
525	20241202	102100	66618810	6040	6040	6040	6040	0
526	20241202	102000	66618810	6040	6040	6040	6040	0
527	20241202	101900	66618810	6040	6040	6040	6040	0
528	20241202	101800	66618810	6040	6040	6040	6040	0
529	20241202	101700	66618810	6040	6040	6040	6040	0
530	20241202	101600	66618810	6040	6000	6040	6000	2408
531	20241202	101500	52170490	6010	6030	6060	6000	1382
532	20241202	101400	43867350	6030	6030	6030	6030	80
533	20241202	101300	43384950	6040	6050	6050	6040	231
534	20241202	101200	41989700	6060	6060	6060	6060	2
535	20241202	101100	41977580	6070	6070	6070	6070	0
536	20241202	101000	41977580	6070	6070	6070	6070	1
537	20241202	100900	41971510	6070	6050	6070	6050	101
538	20241202	100800	41360440	6080	6080	6080	6080	0
539	20241202	100700	41360440	6080	6070	6080	6070	3
540	20241202	100600	41342210	6080	6080	6080	6080	3
541	20241202	100500	41323970	6080	6080	6080	6080	1
542	20241202	100400	41317890	6080	6080	6080	6080	0
543	20241202	100300	41317890	6080	6080	6080	6080	1
544	20241202	100200	41311810	6080	6080	6080	6080	0
545	20241202	100100	41311810	6080	6080	6080	6080	0
546	20241202	100000	41311810	6080	6080	6080	6080	15
547	20241202	095900	41220610	6070	6070	6070	6070	1
548	20241202	095800	41214540	6070	6070	6070	6070	0
549	20241202	095700	41214540	6070	6070	6070	6070	0
550	20241202	095600	41214540	6070	6070	6070	6070	0
551	20241202	095500	41214540	6070	6070	6070	6070	0
552	20241202	095400	41214540	6070	6070	6070	6070	1
553	20241202	095300	41208470	6070	6070	6070	6070	0
554	20241202	095200	41208470	6070	6070	6070	6070	0
555	20241202	095100	41208470	6070	6070	6070	6070	0
556	20241202	095000	41208470	6070	6070	6070	6070	0
557	20241202	094900	41208470	6070	6070	6070	6070	10
558	20241202	094800	41147770	6080	6080	6080	6080	0
559	20241202	094700	41147770	6080	6080	6080	6080	0
560	20241202	094600	41147770	6080	6080	6080	6080	0
561	20241202	094500	41147770	6080	6080	6080	6080	50
562	20241202	094400	40843770	6080	6080	6080	6080	0
563	20241202	094300	40843770	6080	6080	6080	6080	1
564	20241202	094200	40837690	6080	6080	6080	6080	10
565	20241202	094100	40776890	6100	6100	6100	6100	0
566	20241202	094000	40776890	6100	6100	6100	6100	1
567	20241202	093900	40770790	6100	6060	6100	6000	1405
568	20241202	093800	32296120	6060	6060	6060	6060	0
569	20241202	093700	32296120	6060	6060	6060	6060	147
570	20241202	093600	31405300	6100	6100	6100	6100	0
571	20241202	093500	31405300	6100	6090	6100	6060	796
572	20241202	093400	26575100	6090	6140	6140	6090	949
573	20241202	093300	20795640	6130	6130	6130	6130	668
574	20241202	093200	16700800	6130	6130	6130	6130	1
575	20241202	093100	16694670	6090	6090	6090	6090	0
576	20241202	093000	16694670	6090	6090	6090	6090	0
577	20241202	092900	16694670	6090	6090	6090	6090	0
578	20241202	092800	16694670	6090	6090	6090	6090	0
579	20241202	092700	16694670	6090	6090	6090	6090	0
580	20241202	092600	16694670	6090	6090	6090	6090	128
581	20241202	092500	15915150	6130	6120	6130	6120	168
582	20241202	092400	14886500	6130	6130	6130	6130	0
583	20241202	092300	14886500	6130	6130	6130	6130	0
584	20241202	092200	14886500	6130	6130	6130	6130	0
585	20241202	092100	14886500	6130	6130	6130	6130	0
586	20241202	092000	14886500	6130	6130	6130	6130	1
587	20241202	091900	14880370	6090	6090	6090	6090	202
588	20241202	091800	13650190	6090	6090	6090	6090	0
589	20241202	091700	13650190	6090	6090	6090	6090	100
590	20241202	091600	13041190	6090	6090	6090	6090	0
591	20241202	091500	13041190	6090	6090	6090	6090	161
592	20241202	091400	12060700	6090	6090	6090	6090	1
593	20241202	091300	12054610	6090	6090	6090	6090	640
594	20241202	091200	8157010	6090	6090	6090	6090	0
595	20241202	091100	8157010	6090	6090	6090	6090	0
596	20241202	091000	8157010	6090	6090	6090	6090	0
597	20241202	090900	8157010	6090	6110	6110	6090	51
598	20241202	090800	7846400	6090	6090	6090	6090	0
599	20241202	090700	7846400	6090	6090	6090	6090	0
600	20241202	090600	7846400	6090	6090	6090	6090	0
601	20241202	090500	7846400	6090	6090	6090	6090	450
602	20241202	090400	5105900	6110	6090	6110	6090	175
603	20241202	090300	4038250	6090	6110	6110	6090	104
604	20241202	090200	3404810	6090	6090	6090	6090	0
605	20241202	090100	3404810	6090	6090	6090	6090	100
606	20241202	090000	2795810	6090	6110	6110	6090	458