KissMeData/004970/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184400	169951390	9110	9110	9110	9110	224
3	20241205	184300	169951390	9110	9110	9110	9110	0
4	20241205	184200	169951390	9110	9110	9110	9110	0
5	20241205	184100	169951390	9110	9110	9110	9110	0
6	20241205	184000	169951390	9110	9110	9110	9110	0
7	20241205	183900	169951390	9110	9110	9110	9110	0
8	20241205	183800	169951390	9110	9110	9110	9110	0
9	20241205	183700	169951390	9110	9110	9110	9110	0
10	20241205	183600	169951390	9110	9110	9110	9110	0
11	20241205	183500	169951390	9110	9110	9110	9110	0
12	20241205	183400	169951390	9110	9110	9110	9110	0
13	20241205	183300	169951390	9110	9110	9110	9110	0
14	20241205	183200	169951390	9110	9110	9110	9110	0
15	20241205	183100	169951390	9110	9110	9110	9110	0
16	20241205	183000	169951390	9110	9110	9110	9110	0
17	20241205	182900	169951390	9110	9110	9110	9110	0
18	20241205	182800	169951390	9110	9110	9110	9110	0
19	20241205	182700	169951390	9110	9110	9110	9110	0
20	20241205	182600	169951390	9110	9110	9110	9110	0
21	20241205	182500	169951390	9110	9110	9110	9110	0
22	20241205	182400	169951390	9110	9110	9110	9110	0
23	20241205	182300	169951390	9110	9110	9110	9110	0
24	20241205	182200	169951390	9110	9110	9110	9110	0
25	20241205	182100	169951390	9110	9110	9110	9110	0
26	20241205	182000	169951390	9110	9110	9110	9110	0
27	20241205	181900	169951390	9110	9110	9110	9110	0
28	20241205	181800	169951390	9110	9110	9110	9110	0
29	20241205	181700	169951390	9110	9110	9110	9110	0
30	20241205	181600	169951390	9110	9110	9110	9110	0
31	20241205	181500	169951390	9110	9110	9110	9110	0
32	20241205	181400	169951390	9110	9110	9110	9110	224
33	20241205	181300	169951390	9110	9110	9110	9110	0
34	20241205	181200	169951390	9110	9110	9110	9110	0
35	20241205	181100	169951390	9110	9110	9110	9110	0
36	20241205	181000	169951390	9110	9110	9110	9110	0
37	20241205	180900	169951390	9110	9110	9110	9110	0
38	20241205	180800	169951390	9110	9110	9110	9110	0
39	20241205	180700	169951390	9110	9110	9110	9110	0
40	20241205	180600	169951390	9110	9110	9110	9110	0
41	20241205	180500	169951390	9110	9110	9110	9110	0
42	20241205	180400	169951390	9110	9110	9110	9110	0
43	20241205	180300	169951390	9110	9110	9110	9110	0
44	20241205	180200	169951390	9110	9110	9110	9110	0
45	20241205	180100	169951390	9110	9110	9110	9110	0
46	20241205	180000	169951390	9110	9110	9110	9110	0
47	20241205	175900	169951390	9110	9110	9110	9110	0
48	20241205	175800	169951390	9110	9110	9110	9110	0
49	20241205	175700	169951390	9110	9110	9110	9110	0
50	20241205	175600	169951390	9110	9110	9110	9110	0
51	20241205	175500	169951390	9110	9110	9110	9110	0
52	20241205	175400	169951390	9110	9110	9110	9110	0
53	20241205	175300	169951390	9110	9110	9110	9110	0
54	20241205	175200	169951390	9110	9110	9110	9110	0
55	20241205	175100	169951390	9110	9110	9110	9110	0
56	20241205	175000	169951390	9110	9110	9110	9110	0
57	20241205	174900	169951390	9110	9110	9110	9110	0
58	20241205	174800	169951390	9110	9110	9110	9110	0
59	20241205	174700	169951390	9110	9110	9110	9110	0
60	20241205	174600	169951390	9110	9110	9110	9110	0
61	20241205	174500	169951390	9110	9110	9110	9110	0
62	20241205	174400	169951390	9110	9110	9110	9110	224
63	20241205	174300	169951390	9110	9110	9110	9110	0
64	20241205	174200	169951390	9110	9110	9110	9110	0
65	20241205	174100	169951390	9110	9110	9110	9110	0
66	20241205	174000	169951390	9110	9110	9110	9110	0
67	20241205	173900	169951390	9110	9110	9110	9110	0
68	20241205	173800	169951390	9110	9110	9110	9110	0
69	20241205	173700	169951390	9110	9110	9110	9110	0
70	20241205	173600	169951390	9110	9110	9110	9110	0
71	20241205	173500	169951390	9110	9110	9110	9110	0
72	20241205	173400	169951390	9110	9110	9110	9110	0
73	20241205	173300	169951390	9110	9110	9110	9110	0
74	20241205	173200	169951390	9110	9110	9110	9110	0
75	20241205	173100	169951390	9110	9110	9110	9110	0
76	20241205	173000	169951390	9110	9110	9110	9110	0
77	20241205	172900	169951390	9110	9110	9110	9110	0
78	20241205	172800	169951390	9110	9110	9110	9110	0
79	20241205	172700	169951390	9110	9110	9110	9110	0
80	20241205	172600	169951390	9110	9110	9110	9110	0
81	20241205	172500	169951390	9110	9110	9110	9110	0
82	20241205	172400	169951390	9110	9110	9110	9110	0
83	20241205	172300	169951390	9110	9110	9110	9110	0
84	20241205	172200	169951390	9110	9110	9110	9110	0
85	20241205	172100	169951390	9110	9110	9110	9110	0
86	20241205	172000	169951390	9110	9110	9110	9110	0
87	20241205	171900	169951390	9110	9110	9110	9110	0
88	20241205	171800	169951390	9110	9110	9110	9110	0
89	20241205	171700	169951390	9110	9110	9110	9110	0
90	20241205	171600	169951390	9110	9110	9110	9110	0
91	20241205	171500	169951390	9110	9110	9110	9110	0
92	20241205	171400	169951390	9110	9110	9110	9110	224
93	20241205	171300	169951390	9110	9110	9110	9110	0
94	20241205	171200	169951390	9110	9110	9110	9110	0
95	20241205	171100	169951390	9110	9110	9110	9110	0
96	20241205	171000	169951390	9110	9110	9110	9110	0
97	20241205	170900	169951390	9110	9110	9110	9110	0
98	20241205	170800	169951390	9110	9110	9110	9110	0
99	20241205	170700	169951390	9110	9110	9110	9110	0
100	20241205	170600	169951390	9110	9110	9110	9110	0
101	20241205	170500	169951390	9110	9110	9110	9110	0
102	20241205	170400	169951390	9110	9110	9110	9110	0
103	20241205	170300	169951390	9110	9110	9110	9110	0
104	20241205	170200	169951390	9110	9110	9110	9110	0
105	20241205	170100	169951390	9110	9110	9110	9110	0
106	20241205	170000	169951390	9110	9110	9110	9110	0
107	20241205	165900	169951390	9110	9110	9110	9110	0
108	20241205	165800	169951390	9110	9110	9110	9110	0
109	20241205	165700	169951390	9110	9110	9110	9110	0
110	20241205	165600	169951390	9110	9110	9110	9110	0
111	20241205	165500	169951390	9110	9110	9110	9110	0
112	20241205	165400	169951390	9110	9110	9110	9110	0
113	20241205	165300	169951390	9110	9110	9110	9110	0
114	20241205	165200	169951390	9110	9110	9110	9110	0
115	20241205	165100	169951390	9110	9110	9110	9110	0
116	20241205	165000	169951390	9110	9110	9110	9110	0
117	20241205	164900	169951390	9110	9110	9110	9110	0
118	20241205	164800	169951390	9110	9110	9110	9110	0
119	20241205	164700	169951390	9110	9110	9110	9110	0
120	20241205	164600	169951390	9110	9110	9110	9110	0
121	20241205	164500	169951390	9110	9110	9110	9110	0
122	20241205	164400	169951390	9110	9110	9110	9110	224
123	20241205	164300	169951390	9110	9110	9110	9110	0
124	20241205	164200	169951390	9110	9110	9110	9110	0
125	20241205	164100	169951390	9110	9110	9110	9110	0
126	20241205	164000	169951390	9110	9110	9110	9110	0
127	20241205	163900	169951390	9110	9110	9110	9110	0
128	20241205	163800	169951390	9110	9110	9110	9110	0
129	20241205	163700	169951390	9110	9110	9110	9110	0
130	20241205	163600	169951390	9110	9110	9110	9110	0
131	20241205	163500	169951390	9110	9110	9110	9110	0
132	20241205	163400	169951390	9110	9110	9110	9110	0
133	20241205	163300	169951390	9110	9110	9110	9110	0
134	20241205	163200	169951390	9110	9110	9110	9110	0
135	20241205	163100	169951390	9110	9110	9110	9110	0
136	20241205	163000	169951390	9110	9110	9110	9110	0
137	20241205	162900	169951390	9110	9110	9110	9110	0
138	20241205	162800	169951390	9110	9110	9110	9110	0
139	20241205	162700	169951390	9110	9110	9110	9110	0
140	20241205	162600	169951390	9110	9110	9110	9110	0
141	20241205	162500	169951390	9110	9110	9110	9110	0
142	20241205	162400	169951390	9110	9110	9110	9110	0
143	20241205	162300	169951390	9110	9110	9110	9110	0
144	20241205	162200	169951390	9110	9110	9110	9110	0
145	20241205	162100	169951390	9110	9110	9110	9110	0
146	20241205	162000	169951390	9110	9110	9110	9110	0
147	20241205	161900	169951390	9110	9110	9110	9110	0
148	20241205	161800	169951390	9110	9110	9110	9110	0
149	20241205	161700	169951390	9110	9110	9110	9110	0
150	20241205	161600	169951390	9110	9110	9110	9110	0
151	20241205	161500	169951390	9110	9110	9110	9110	0
152	20241205	161400	169951390	9110	9110	9110	9110	224
153	20241205	161300	169951390	9110	9110	9110	9110	0
154	20241205	161200	169951390	9110	9110	9110	9110	0
155	20241205	161100	169951390	9110	9110	9110	9110	0
156	20241205	161000	169951390	9110	9110	9110	9110	0
157	20241205	160900	169951390	9110	9110	9110	9110	0
158	20241205	160800	169951390	9110	9110	9110	9110	0
159	20241205	160700	169951390	9110	9110	9110	9110	0
160	20241205	160600	169951390	9110	9110	9110	9110	0
161	20241205	160500	169951390	9110	9110	9110	9110	0
162	20241205	160400	169951390	9110	9110	9110	9110	0
163	20241205	160300	169951390	9110	9110	9110	9110	0
164	20241205	160200	169951390	9110	9110	9110	9110	0
165	20241205	160100	169951390	9110	9110	9110	9110	0
166	20241205	160000	169951390	9110	9110	9110	9110	0
167	20241205	155900	169951390	9110	9110	9110	9110	0
168	20241205	155800	169951390	9110	9110	9110	9110	0
169	20241205	155700	169951390	9110	9110	9110	9110	0
170	20241205	155600	169951390	9110	9110	9110	9110	0
171	20241205	155500	169951390	9110	9110	9110	9110	0
172	20241205	155400	169951390	9110	9110	9110	9110	0
173	20241205	155300	169951390	9110	9110	9110	9110	0
174	20241205	155200	169951390	9110	9110	9110	9110	0
175	20241205	155100	169951390	9110	9110	9110	9110	0
176	20241205	155000	169951390	9110	9110	9110	9110	0
177	20241205	154900	169951390	9110	9110	9110	9110	0
178	20241205	154800	169951390	9110	9110	9110	9110	0
179	20241205	154700	169951390	9110	9110	9110	9110	0
180	20241205	154600	169951390	9110	9110	9110	9110	0
181	20241205	154500	169951390	9110	9110	9110	9110	0
182	20241205	154400	169951390	9110	9110	9110	9110	224
183	20241205	154300	169951390	9110	9110	9110	9110	0
184	20241205	154200	169951390	9110	9110	9110	9110	0
185	20241205	154100	169951390	9110	9110	9110	9110	0
186	20241205	154000	169951390	9110	9110	9110	9110	0
187	20241205	153900	169951390	9110	9110	9110	9110	0
188	20241205	153800	169951390	9110	9110	9110	9110	0
189	20241205	153700	169951390	9110	9110	9110	9110	0
190	20241205	153600	169951390	9110	9110	9110	9110	0
191	20241205	153500	169951390	9110	9110	9110	9110	0
192	20241205	153400	169951390	9110	9110	9110	9110	0
193	20241205	153300	169951390	9110	9110	9110	9110	0
194	20241205	153200	169951390	9110	9110	9110	9110	0
195	20241205	153100	169951390	9110	9110	9110	9110	0
196	20241205	153000	169951390	9110	9110	9110	9110	224
197	20241205	152900	167910750	9110	9110	9110	9110	0
198	20241205	152800	167910750	9110	9110	9110	9110	0
199	20241205	152700	167910750	9110	9110	9110	9110	0
200	20241205	152600	167910750	9110	9110	9110	9110	0
201	20241205	152500	167910750	9110	9110	9110	9110	0
202	20241205	152400	167910750	9110	9110	9110	9110	0
203	20241205	152300	167910750	9110	9110	9110	9110	0
204	20241205	152200	167910750	9110	9110	9110	9110	0
205	20241205	152100	167910750	9110	9110	9110	9110	0
206	20241205	152000	167910750	9110	9110	9110	9110	0
207	20241205	151900	167910750	9110	9110	9110	9110	0
208	20241205	151800	167910750	9110	9110	9110	9110	3
209	20241205	151700	167883420	9130	9130	9130	9130	0
210	20241205	151600	167883420	9130	9130	9130	9130	0
211	20241205	151500	167883420	9130	9130	9130	9130	0
212	20241205	151400	167883420	9130	9130	9130	9130	0
213	20241205	151300	167883420	9130	9130	9130	9130	0
214	20241205	151200	167883420	9130	9130	9130	9130	0
215	20241205	151100	167883420	9130	9130	9130	9130	0
216	20241205	151000	167883420	9130	9130	9130	9130	0
217	20241205	150900	167883420	9130	9130	9130	9130	0
218	20241205	150800	167883420	9130	9130	9130	9130	0
219	20241205	150700	167883420	9130	9130	9130	9130	100
220	20241205	150600	166970420	9130	9130	9130	9130	0
221	20241205	150500	166970420	9130	9130	9130	9130	0
222	20241205	150400	166970420	9130	9130	9130	9130	0
223	20241205	150300	166970420	9130	9130	9130	9130	0
224	20241205	150200	166970420	9130	9130	9130	9130	0
225	20241205	150100	166970420	9130	9130	9130	9130	0
226	20241205	150000	166970420	9130	9130	9130	9130	0
227	20241205	145900	166970420	9130	9130	9130	9130	7
228	20241205	145800	166906510	9130	9130	9130	9130	1
229	20241205	145700	166897380	9110	9110	9110	9110	0
230	20241205	145600	166897380	9110	9110	9110	9110	1
231	20241205	145500	166888270	9130	9130	9130	9130	0
232	20241205	145400	166888270	9130	9130	9130	9130	0
233	20241205	145300	166888270	9130	9130	9130	9130	0
234	20241205	145200	166888270	9130	9130	9130	9130	0
235	20241205	145100	166888270	9130	9130	9130	9130	0
236	20241205	145000	166888270	9130	9130	9130	9130	0
237	20241205	144900	166888270	9130	9130	9130	9130	0
238	20241205	144800	166888270	9130	9130	9130	9130	0
239	20241205	144700	166888270	9130	9130	9130	9130	1
240	20241205	144600	166879140	9120	9150	9150	9120	204
241	20241205	144500	165017580	9140	9140	9140	9140	0
242	20241205	144400	165017580	9140	9140	9140	9140	0
243	20241205	144300	165017580	9140	9150	9150	9140	251
244	20241205	144200	162721940	9150	9150	9150	9150	1
245	20241205	144100	162712790	9160	9160	9160	9160	0
246	20241205	144000	162712790	9160	9170	9170	9160	139
247	20241205	143900	161439450	9130	9140	9160	9130	87
248	20241205	143800	160643450	9130	9110	9130	9110	919
249	20241205	143700	152260900	9100	9100	9100	9100	110
250	20241205	143600	151259900	9110	9110	9110	9110	17
251	20241205	143500	151105030	9130	9130	9130	9130	0
252	20241205	143400	151105030	9130	9130	9130	9130	0
253	20241205	143300	151105030	9130	9120	9130	9110	101
254	20241205	143200	150184830	9130	9130	9130	9130	0
255	20241205	143100	150184830	9130	9130	9130	9130	6
256	20241205	143000	150130050	9130	9130	9130	9130	0
257	20241205	142900	150130050	9130	9130	9130	9130	1
258	20241205	142800	150120920	9120	9120	9120	9120	0
259	20241205	142700	150120920	9120	9120	9120	9120	0
260	20241205	142600	150120920	9120	9120	9120	9120	0
261	20241205	142500	150120920	9120	9120	9120	9120	0
262	20241205	142400	150120920	9120	9120	9120	9120	0
263	20241205	142300	150120920	9120	9120	9120	9120	20
264	20241205	142200	149938520	9130	9130	9130	9130	33
265	20241205	142100	149637230	9140	9140	9140	9140	0
266	20241205	142000	149637230	9140	9140	9140	9140	0
267	20241205	141900	149637230	9140	9140	9140	9140	0
268	20241205	141800	149637230	9140	9140	9140	9140	0
269	20241205	141700	149637230	9140	9140	9140	9140	0
270	20241205	141600	149637230	9140	9140	9140	9140	0
271	20241205	141500	149637230	9140	9140	9140	9140	0
272	20241205	141400	149637230	9140	9140	9140	9140	0
273	20241205	141300	149637230	9140	9140	9140	9140	0
274	20241205	141200	149637230	9140	9140	9140	9140	0
275	20241205	141100	149637230	9140	9140	9140	9140	0
276	20241205	141000	149637230	9140	9140	9140	9140	1
277	20241205	140900	149628090	9130	9130	9130	9130	0
278	20241205	140800	149628090	9130	9130	9130	9130	0
279	20241205	140700	149628090	9130	9130	9130	9130	0
280	20241205	140600	149628090	9130	9130	9130	9130	0
281	20241205	140500	149628090	9130	9130	9130	9130	0
282	20241205	140400	149628090	9130	9130	9130	9130	162
283	20241205	140300	148149030	9150	9150	9150	9150	0
284	20241205	140200	148149030	9150	9170	9180	9140	428
285	20241205	140100	144236790	9170	9150	9170	9150	43
286	20241205	140000	143842910	9160	9160	9160	9160	0
287	20241205	135900	143842910	9160	9160	9160	9160	0
288	20241205	135800	143842910	9160	9140	9160	9140	61
289	20241205	135700	143285310	9140	9140	9140	9140	0
290	20241205	135600	143285310	9140	9140	9140	9140	61
291	20241205	135500	142727770	9150	9140	9150	9140	72
292	20241205	135400	142069670	9140	9130	9150	9130	2448
293	20241205	135300	119713170	9130	9130	9130	9130	0
294	20241205	135200	119713170	9130	9130	9130	9130	0
295	20241205	135100	119713170	9130	9130	9130	9130	0
296	20241205	135000	119713170	9130	9130	9130	9130	0
297	20241205	134900	119713170	9130	9130	9130	9130	0
298	20241205	134800	119713170	9130	9130	9130	9130	0
299	20241205	134700	119713170	9130	9130	9130	9130	1
300	20241205	134600	119704040	9120	9120	9130	9120	4
301	20241205	134500	119667550	9120	9120	9120	9120	0
302	20241205	134400	119667550	9120	9120	9120	9120	0
303	20241205	134300	119667550	9120	9120	9120	9120	0
304	20241205	134200	119667550	9120	9120	9130	9120	13
305	20241205	134100	119548890	9130	9130	9130	9130	0
306	20241205	134000	119548890	9130	9130	9130	9130	0
307	20241205	133900	119548890	9130	9130	9130	9130	0
308	20241205	133800	119548890	9130	9130	9130	9130	0
309	20241205	133700	119548890	9130	9130	9130	9130	0
310	20241205	133600	119548890	9130	9130	9130	9130	0
311	20241205	133500	119548890	9130	9130	9130	9130	0
312	20241205	133400	119548890	9130	9130	9130	9130	0
313	20241205	133300	119548890	9130	9130	9130	9130	0
314	20241205	133200	119548890	9130	9130	9130	9130	0
315	20241205	133100	119548890	9130	9130	9130	9130	0
316	20241205	133000	119548890	9130	9130	9130	9130	0
317	20241205	132900	119548890	9130	9130	9130	9130	0
318	20241205	132800	119548890	9130	9130	9130	9130	0
319	20241205	132700	119548890	9130	9110	9130	9110	2
320	20241205	132600	119530650	9100	9100	9100	9100	0
321	20241205	132500	119530650	9100	9100	9100	9100	0
322	20241205	132400	119530650	9100	9100	9100	9100	2
323	20241205	132300	119512450	9090	9090	9090	9090	0
324	20241205	132200	119512450	9090	9090	9090	9090	0
325	20241205	132100	119512450	9090	9090	9090	9090	0
326	20241205	132000	119512450	9090	9090	9090	9090	0
327	20241205	131900	119512450	9090	9090	9090	9090	0
328	20241205	131800	119512450	9090	9090	9090	9090	118
329	20241205	131700	118439830	9090	9090	9090	9090	1
330	20241205	131600	118430740	9100	9100	9100	9100	0
331	20241205	131500	118430740	9100	9120	9120	9100	1306
332	20241205	131400	106535840	9130	9130	9130	9130	0
333	20241205	131300	106535840	9130	9130	9130	9130	0
334	20241205	131200	106535840	9130	9130	9130	9130	0
335	20241205	131100	106535840	9130	9130	9130	9130	0
336	20241205	131000	106535840	9130	9130	9130	9130	19
337	20241205	130900	106362370	9140	9140	9140	9140	11
338	20241205	130800	106261830	9140	9140	9140	9140	0
339	20241205	130700	106261830	9140	9140	9150	9130	27
340	20241205	130600	106015110	9140	9140	9140	9140	0
341	20241205	130500	106015110	9140	9140	9140	9140	0
342	20241205	130400	106015110	9140	9140	9140	9140	0
343	20241205	130300	106015110	9140	9140	9140	9140	0
344	20241205	130200	106015110	9140	9140	9140	9140	0
345	20241205	130100	106015110	9140	9140	9140	9140	0
346	20241205	130000	106015110	9140	9140	9140	9140	0
347	20241205	125900	106015110	9140	9140	9140	9140	0
348	20241205	125800	106015110	9140	9160	9160	9140	9
349	20241205	125700	105932780	9160	9160	9160	9160	0
350	20241205	125600	105932780	9160	9160	9160	9160	0
351	20241205	125500	105932780	9160	9160	9160	9160	0
352	20241205	125400	105932780	9160	9160	9160	9160	0
353	20241205	125300	105932780	9160	9160	9160	9160	0
354	20241205	125200	105932780	9160	9160	9160	9160	0
355	20241205	125100	105932780	9160	9160	9160	9160	1
356	20241205	125000	105923620	9160	9160	9160	9160	0
357	20241205	124900	105923620	9160	9160	9160	9160	0
358	20241205	124800	105923620	9160	9160	9160	9160	0
359	20241205	124700	105923620	9160	9160	9160	9160	0
360	20241205	124600	105923620	9160	9160	9160	9160	0
361	20241205	124500	105923620	9160	9160	9160	9160	1
362	20241205	124400	105914460	9150	9150	9150	9150	0
363	20241205	124300	105914460	9150	9150	9150	9150	11
364	20241205	124200	105813810	9150	9150	9150	9150	22
365	20241205	124100	105612510	9150	9160	9170	9150	25
366	20241205	124000	105383540	9160	9160	9160	9160	0
367	20241205	123900	105383540	9160	9160	9160	9160	0
368	20241205	123800	105383540	9160	9160	9160	9160	1
369	20241205	123700	105374380	9180	9140	9180	9140	14
370	20241205	123600	105246010	9130	9130	9130	9130	0
371	20241205	123500	105246010	9130	9130	9130	9130	0
372	20241205	123400	105246010	9130	9130	9130	9130	1
373	20241205	123300	105236880	9140	9140	9140	9140	0
374	20241205	123200	105236880	9140	9140	9140	9140	0
375	20241205	123100	105236880	9140	9140	9140	9140	1
376	20241205	123000	105227740	9130	9130	9130	9130	0
377	20241205	122900	105227740	9130	9130	9130	9130	0
378	20241205	122800	105227740	9130	9130	9130	9130	0
379	20241205	122700	105227740	9130	9130	9130	9130	0
380	20241205	122600	105227740	9130	9130	9130	9130	0
381	20241205	122500	105227740	9130	9130	9130	9130	8
382	20241205	122400	105154700	9130	9130	9130	9130	0
383	20241205	122300	105154700	9130	9130	9130	9130	0
384	20241205	122200	105154700	9130	9130	9130	9130	0
385	20241205	122100	105154700	9130	9130	9130	9130	50
386	20241205	122000	104698200	9130	9130	9130	9130	1
387	20241205	121900	104689070	9140	9140	9140	9140	0
388	20241205	121800	104689070	9140	9140	9140	9140	1
389	20241205	121700	104679930	9140	9140	9140	9140	0
390	20241205	121600	104679930	9140	9140	9140	9140	0
391	20241205	121500	104679930	9140	9140	9140	9140	0
392	20241205	121400	104679930	9140	9130	9140	9130	49
393	20241205	121300	104232550	9130	9130	9130	9130	0
394	20241205	121200	104232550	9130	9130	9130	9130	1
395	20241205	121100	104223420	9130	9130	9130	9130	0
396	20241205	121000	104223420	9130	9130	9130	9130	17
397	20241205	120900	104068210	9140	9140	9140	9140	0
398	20241205	120800	104068210	9140	9140	9140	9140	0
399	20241205	120700	104068210	9140	9140	9140	9140	0
400	20241205	120600	104068210	9140	9140	9140	9140	0
401	20241205	120500	104068210	9140	9140	9140	9140	1
402	20241205	120400	104059070	9130	9130	9130	9130	0
403	20241205	120300	104059070	9130	9130	9130	9130	0
404	20241205	120200	104059070	9130	9130	9130	9130	0
405	20241205	120100	104059070	9130	9130	9130	9130	39
406	20241205	120000	103703000	9130	9130	9130	9130	0
407	20241205	115900	103703000	9130	9130	9130	9130	0
408	20241205	115800	103703000	9130	9130	9130	9130	1
409	20241205	115700	103693870	9130	9130	9130	9130	0
410	20241205	115600	103693870	9130	9130	9130	9130	0
411	20241205	115500	103693870	9130	9130	9130	9130	35
412	20241205	115400	103374320	9130	9130	9130	9130	0
413	20241205	115300	103374320	9130	9130	9130	9130	0
414	20241205	115200	103374320	9130	9130	9130	9130	1
415	20241205	115100	103365190	9130	9130	9130	9130	0
416	20241205	115000	103365190	9130	9130	9130	9130	0
417	20241205	114900	103365190	9130	9130	9130	9130	0
418	20241205	114800	103365190	9130	9130	9130	9130	0
419	20241205	114700	103365190	9130	9130	9130	9130	0
420	20241205	114600	103365190	9130	9130	9130	9130	0
421	20241205	114500	103365190	9130	9130	9130	9130	1
422	20241205	114400	103356060	9130	9130	9130	9130	0
423	20241205	114300	103356060	9130	9130	9130	9130	0
424	20241205	114200	103356060	9130	9130	9130	9130	0
425	20241205	114100	103356060	9130	9130	9130	9130	0
426	20241205	114000	103356060	9130	9130	9130	9130	0
427	20241205	113900	103356060	9130	9130	9130	9130	0
428	20241205	113800	103356060	9130	9130	9130	9130	1
429	20241205	113700	103346930	9130	9130	9130	9130	0
430	20241205	113600	103346930	9130	9130	9130	9130	0
431	20241205	113500	103346930	9130	9130	9130	9130	0
432	20241205	113400	103346930	9130	9130	9130	9130	0
433	20241205	113300	103346930	9130	9130	9130	9130	0
434	20241205	113200	103346930	9130	9130	9130	9130	1
435	20241205	113100	103337800	9130	9130	9130	9130	0
436	20241205	113000	103337800	9130	9130	9130	9130	0
437	20241205	112900	103337800	9130	9130	9130	9130	0
438	20241205	112800	103337800	9130	9130	9130	9130	0
439	20241205	112700	103337800	9130	9130	9130	9130	0
440	20241205	112600	103337800	9130	9130	9130	9130	0
441	20241205	112500	103337800	9130	9130	9130	9130	1
442	20241205	112400	103328670	9130	9130	9130	9130	0
443	20241205	112300	103328670	9130	9130	9130	9130	20
444	20241205	112200	103146070	9130	9130	9130	9130	0
445	20241205	112100	103146070	9130	9130	9130	9130	0
446	20241205	112000	103146070	9130	9130	9130	9130	0
447	20241205	111900	103146070	9130	9130	9130	9130	1
448	20241205	111800	103136940	9130	9130	9130	9130	0
449	20241205	111700	103136940	9130	9130	9130	9130	0
450	20241205	111600	103136940	9130	9130	9130	9130	0
451	20241205	111500	103136940	9130	9130	9130	9130	0
452	20241205	111400	103136940	9130	9130	9130	9130	0
453	20241205	111300	103136940	9130	9130	9130	9130	0
454	20241205	111200	103136940	9130	9130	9130	9130	1
455	20241205	111100	103127810	9130	9110	9130	9110	81
456	20241205	111000	102389860	9120	9130	9130	9120	215
457	20241205	110900	100428850	9140	9140	9140	9140	0
458	20241205	110800	100428850	9140	9140	9140	9140	0
459	20241205	110700	100428850	9140	9140	9140	9140	0
460	20241205	110600	100428850	9140	9140	9140	9140	1
461	20241205	110500	100419710	9150	9150	9150	9150	1
462	20241205	110400	100410560	9160	9150	9160	9140	4
463	20241205	110300	100373950	9180	9180	9180	9180	0
464	20241205	110200	100373950	9180	9180	9180	9180	0
465	20241205	110100	100373950	9180	9180	9180	9180	0
466	20241205	110000	100373950	9180	9180	9180	9180	3
467	20241205	105900	100346410	9190	9210	9210	9190	69
468	20241205	105800	99711910	9230	9230	9230	9230	0
469	20241205	105700	99711910	9230	9230	9230	9230	0
470	20241205	105600	99711910	9230	9230	9230	9230	0
471	20241205	105500	99711910	9230	9230	9230	9230	0
472	20241205	105400	99711910	9230	9230	9230	9230	0
473	20241205	105300	99711910	9230	9210	9230	9210	12
474	20241205	105200	99601170	9210	9210	9230	9210	5
475	20241205	105100	99555080	9230	9220	9240	9210	10
476	20241205	105000	99462840	9240	9240	9240	9240	0
477	20241205	104900	99462840	9240	9240	9240	9240	0
478	20241205	104800	99462840	9240	9240	9240	9240	0
479	20241205	104700	99462840	9240	9240	9240	9240	0
480	20241205	104600	99462840	9240	9240	9240	9230	8
481	20241205	104500	99388980	9230	9230	9230	9230	0
482	20241205	104400	99388980	9230	9230	9230	9230	0
483	20241205	104300	99388980	9230	9210	9230	9210	506
484	20241205	104200	94718710	9200	9200	9200	9200	342
485	20241205	104100	91572310	9230	9230	9230	9210	1541
486	20241205	104000	77362900	9230	9230	9230	9230	202
487	20241205	103900	75498440	9240	9240	9240	9240	8
488	20241205	103800	75424520	9240	9240	9240	9240	0
489	20241205	103700	75424520	9240	9220	9240	9220	508
490	20241205	103600	70735670	9230	9230	9230	9230	1
491	20241205	103500	70726440	9210	9210	9210	9210	48
492	20241205	103400	70284360	9210	9210	9210	9210	34
493	20241205	103300	69971220	9210	9210	9210	9210	0
494	20241205	103200	69971220	9210	9210	9210	9210	1
495	20241205	103100	69962010	9210	9210	9210	9210	0
496	20241205	103000	69962010	9210	9210	9210	9210	1
497	20241205	102900	69952800	9200	9200	9200	9200	0
498	20241205	102800	69952800	9200	9210	9210	9200	354
499	20241205	102700	66695790	9230	9210	9230	9210	507
500	20241205	102600	62016220	9220	9220	9230	9200	908
501	20241205	102500	53640800	9230	9220	9230	9220	505
502	20241205	102400	48984670	9210	9220	9230	9210	182
503	20241205	102300	47306710	9230	9230	9230	9230	0
504	20241205	102200	47306710	9230	9210	9230	9210	4
505	20241205	102100	47269810	9200	9200	9220	9200	563
506	20241205	102000	42085090	9220	9190	9220	9180	25
507	20241205	101900	41855290	9200	9230	9230	9200	505
508	20241205	101800	37199180	9230	9230	9230	9230	108
509	20241205	101700	36202340	9230	9230	9230	9230	0
510	20241205	101600	36202340	9230	9230	9230	9230	92
511	20241205	101500	35353180	9230	9230	9230	9230	0
512	20241205	101400	35353180	9230	9230	9230	9230	241
513	20241205	101300	33128750	9230	9230	9230	9230	0
514	20241205	101200	33128750	9230	9230	9230	9230	1
515	20241205	101100	33119520	9230	9220	9230	9220	350
516	20241205	101000	29892510	9230	9220	9230	9220	26
517	20241205	100900	29652780	9230	9230	9230	9230	0
518	20241205	100800	29652780	9230	9220	9240	9220	431
519	20241205	100700	25678910	9230	9210	9240	9210	115
520	20241205	100600	24617520	9210	9210	9210	9210	1
521	20241205	100500	24608310	9230	9190	9230	9190	178
522	20241205	100400	22967150	9220	9180	9220	9180	98
523	20241205	100300	22064590	9210	9210	9210	9210	0
524	20241205	100200	22064590	9210	9180	9210	9180	7
525	20241205	100100	22000230	9190	9200	9200	9190	421
526	20241205	100000	18129490	9220	9210	9220	9210	2
527	20241205	095900	18111060	9200	9200	9200	9200	62
528	20241205	095800	17540660	9190	9190	9190	9190	15
529	20241205	095700	17402810	9200	9190	9200	9190	40
530	20241205	095600	17035200	9190	9180	9190	9180	13
531	20241205	095500	16915770	9170	9170	9170	9170	0
532	20241205	095400	16915770	9170	9170	9170	9170	0
533	20241205	095300	16915770	9170	9170	9170	9170	74
534	20241205	095200	16237190	9180	9160	9180	9150	404
535	20241205	095100	12534410	9150	9150	9150	9150	0
536	20241205	095000	12534410	9150	9150	9150	9150	0
537	20241205	094900	12534410	9150	9150	9150	9150	26
538	20241205	094800	12296510	9150	9150	9150	9150	0
539	20241205	094700	12296510	9150	9150	9150	9150	0
540	20241205	094600	12296510	9150	9140	9150	9140	29
541	20241205	094500	12031440	9160	9160	9160	9160	0
542	20241205	094400	12031440	9160	9140	9160	9140	5
543	20241205	094300	11985680	9160	9140	9160	9140	106
544	20241205	094200	11016800	9140	9140	9140	9140	0
545	20241205	094100	11016800	9140	9120	9140	9120	65
546	20241205	094000	10423350	9130	9110	9130	9110	17
547	20241205	093900	10268460	9110	9110	9110	9110	1
548	20241205	093800	10259350	9110	9110	9110	9110	4
549	20241205	093700	10222910	9110	9110	9110	9110	0
550	20241205	093600	10222910	9110	9110	9110	9110	0
551	20241205	093500	10222910	9110	9110	9110	9110	0
552	20241205	093400	10222910	9110	9110	9110	9110	0
553	20241205	093300	10222910	9110	9110	9110	9110	2
554	20241205	093200	10204690	9110	9110	9110	9110	0
555	20241205	093100	10204690	9110	9110	9110	9110	2
556	20241205	093000	10186470	9110	9110	9110	9110	1
557	20241205	092900	10177360	9100	9100	9100	9100	0
558	20241205	092800	10177360	9100	9100	9100	9100	17
559	20241205	092700	10022660	9110	9110	9110	9110	0
560	20241205	092600	10022660	9110	9110	9110	9110	2
561	20241205	092500	10004440	9110	9110	9110	9110	0
562	20241205	092400	10004440	9110	9110	9110	9110	0
563	20241205	092300	10004440	9110	9110	9110	9110	30
564	20241205	092200	9731140	9110	9110	9110	9110	0
565	20241205	092100	9731140	9110	9110	9110	9110	0
566	20241205	092000	9731140	9110	9110	9110	9110	1
567	20241205	091900	9722030	9100	9100	9100	9100	85
568	20241205	091800	8948530	9100	9090	9100	9090	2
569	20241205	091700	8930340	9090	9090	9110	9090	222
570	20241205	091600	6912230	9080	9080	9080	9080	0
571	20241205	091500	6912230	9080	9080	9080	9080	9
572	20241205	091400	6830510	9070	9070	9070	9070	187
573	20241205	091300	5134420	9070	9070	9110	9070	266
574	20241205	091200	2721650	9070	9070	9070	9070	0
575	20241205	091100	2721650	9070	9140	9140	9070	207
576	20241205	091000	840800	9140	9140	9140	9140	0
577	20241205	090900	840800	9140	9140	9140	9140	0
578	20241205	090800	840800	9140	9140	9140	9140	50
579	20241205	090700	383800	9140	9140	9140	9140	0
580	20241205	090600	383800	9140	9140	9140	9140	2
581	20241205	090500	365520	9120	9120	9120	9120	0
582	20241205	090400	365520	9120	9120	9120	9120	0
583	20241205	090300	365520	9120	9120	9120	9120	0
584	20241205	090200	365520	9120	9120	9120	9120	0
585	20241205	090100	365520	9120	9120	9120	9120	3
586	20241205	090000	338160	9130	9140	9140	9130	37