KissMeData/127120/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202200	754867710	4175	4175	4175	4175	311
3	20241203	202100	754867710	4175	4175	4175	4175	0
4	20241203	202000	754867710	4175	4175	4175	4175	0
5	20241203	201900	754867710	4175	4175	4175	4175	0
6	20241203	201800	754867710	4175	4175	4175	4175	0
7	20241203	201700	754867710	4175	4175	4175	4175	0
8	20241203	201600	754867710	4175	4175	4175	4175	0
9	20241203	201500	754867710	4175	4175	4175	4175	0
10	20241203	201400	754867710	4175	4175	4175	4175	0
11	20241203	201300	754867710	4175	4175	4175	4175	0
12	20241203	201200	754867710	4175	4175	4175	4175	0
13	20241203	201100	754867710	4175	4175	4175	4175	0
14	20241203	201000	754867710	4175	4175	4175	4175	0
15	20241203	200900	754867710	4175	4175	4175	4175	0
16	20241203	200800	754867710	4175	4175	4175	4175	0
17	20241203	200700	754867710	4175	4175	4175	4175	0
18	20241203	200600	754867710	4175	4175	4175	4175	0
19	20241203	200500	754867710	4175	4175	4175	4175	0
20	20241203	200400	754867710	4175	4175	4175	4175	0
21	20241203	200300	754867710	4175	4175	4175	4175	0
22	20241203	200200	754867710	4175	4175	4175	4175	0
23	20241203	200100	754867710	4175	4175	4175	4175	0
24	20241203	200000	754867710	4175	4175	4175	4175	0
25	20241203	195900	754867710	4175	4175	4175	4175	0
26	20241203	195800	754867710	4175	4175	4175	4175	0
27	20241203	195700	754867710	4175	4175	4175	4175	0
28	20241203	195600	754867710	4175	4175	4175	4175	0
29	20241203	195500	754867710	4175	4175	4175	4175	0
30	20241203	195400	754867710	4175	4175	4175	4175	0
31	20241203	195300	754867710	4175	4175	4175	4175	0
32	20241203	195200	754867710	4175	4175	4175	4175	311
33	20241203	195100	754867710	4175	4175	4175	4175	0
34	20241203	195000	754867710	4175	4175	4175	4175	0
35	20241203	194900	754867710	4175	4175	4175	4175	0
36	20241203	194800	754867710	4175	4175	4175	4175	0
37	20241203	194700	754867710	4175	4175	4175	4175	0
38	20241203	194600	754867710	4175	4175	4175	4175	0
39	20241203	194500	754867710	4175	4175	4175	4175	0
40	20241203	194400	754867710	4175	4175	4175	4175	0
41	20241203	194300	754867710	4175	4175	4175	4175	0
42	20241203	194200	754867710	4175	4175	4175	4175	0
43	20241203	194100	754867710	4175	4175	4175	4175	0
44	20241203	194000	754867710	4175	4175	4175	4175	0
45	20241203	193900	754867710	4175	4175	4175	4175	0
46	20241203	193800	754867710	4175	4175	4175	4175	0
47	20241203	193700	754867710	4175	4175	4175	4175	0
48	20241203	193600	754867710	4175	4175	4175	4175	0
49	20241203	193500	754867710	4175	4175	4175	4175	0
50	20241203	193400	754867710	4175	4175	4175	4175	0
51	20241203	193300	754867710	4175	4175	4175	4175	0
52	20241203	193200	754867710	4175	4175	4175	4175	0
53	20241203	193100	754867710	4175	4175	4175	4175	0
54	20241203	193000	754867710	4175	4175	4175	4175	0
55	20241203	192900	754867710	4175	4175	4175	4175	0
56	20241203	192800	754867710	4175	4175	4175	4175	0
57	20241203	192700	754867710	4175	4175	4175	4175	0
58	20241203	192600	754867710	4175	4175	4175	4175	0
59	20241203	192500	754867710	4175	4175	4175	4175	0
60	20241203	192400	754867710	4175	4175	4175	4175	0
61	20241203	192300	754867710	4175	4175	4175	4175	0
62	20241203	192200	754867710	4175	4175	4175	4175	311
63	20241203	192100	754867710	4175	4175	4175	4175	0
64	20241203	192000	754867710	4175	4175	4175	4175	0
65	20241203	191900	754867710	4175	4175	4175	4175	0
66	20241203	191800	754867710	4175	4175	4175	4175	0
67	20241203	191700	754867710	4175	4175	4175	4175	0
68	20241203	191600	754867710	4175	4175	4175	4175	0
69	20241203	191500	754867710	4175	4175	4175	4175	0
70	20241203	191400	754867710	4175	4175	4175	4175	0
71	20241203	191300	754867710	4175	4175	4175	4175	0
72	20241203	191200	754867710	4175	4175	4175	4175	0
73	20241203	191100	754867710	4175	4175	4175	4175	0
74	20241203	191000	754867710	4175	4175	4175	4175	0
75	20241203	190900	754867710	4175	4175	4175	4175	0
76	20241203	190800	754867710	4175	4175	4175	4175	0
77	20241203	190700	754867710	4175	4175	4175	4175	0
78	20241203	190600	754867710	4175	4175	4175	4175	0
79	20241203	190500	754867710	4175	4175	4175	4175	0
80	20241203	190400	754867710	4175	4175	4175	4175	0
81	20241203	190300	754867710	4175	4175	4175	4175	0
82	20241203	190200	754867710	4175	4175	4175	4175	0
83	20241203	190100	754867710	4175	4175	4175	4175	0
84	20241203	190000	754867710	4175	4175	4175	4175	0
85	20241203	185900	754867710	4175	4175	4175	4175	0
86	20241203	185800	754867710	4175	4175	4175	4175	0
87	20241203	185700	754867710	4175	4175	4175	4175	0
88	20241203	185600	754867710	4175	4175	4175	4175	0
89	20241203	185500	754867710	4175	4175	4175	4175	0
90	20241203	185400	754867710	4175	4175	4175	4175	0
91	20241203	185300	754867710	4175	4175	4175	4175	0
92	20241203	185200	754867710	4175	4175	4175	4175	311
93	20241203	185100	754867710	4175	4175	4175	4175	0
94	20241203	185000	754867710	4175	4175	4175	4175	0
95	20241203	184900	754867710	4175	4175	4175	4175	0
96	20241203	184800	754867710	4175	4175	4175	4175	0
97	20241203	184700	754867710	4175	4175	4175	4175	0
98	20241203	184600	754867710	4175	4175	4175	4175	0
99	20241203	184500	754867710	4175	4175	4175	4175	0
100	20241203	184400	754867710	4175	4175	4175	4175	0
101	20241203	184300	754867710	4175	4175	4175	4175	0
102	20241203	184200	754867710	4175	4175	4175	4175	0
103	20241203	184100	754867710	4175	4175	4175	4175	0
104	20241203	184000	754867710	4175	4175	4175	4175	0
105	20241203	183900	754867710	4175	4175	4175	4175	0
106	20241203	183800	754867710	4175	4175	4175	4175	0
107	20241203	183700	754867710	4175	4175	4175	4175	0
108	20241203	183600	754867710	4175	4175	4175	4175	0
109	20241203	183500	754867710	4175	4175	4175	4175	0
110	20241203	183400	754867710	4175	4175	4175	4175	0
111	20241203	183300	754867710	4175	4175	4175	4175	0
112	20241203	183200	754867710	4175	4175	4175	4175	0
113	20241203	183100	754867710	4175	4175	4175	4175	0
114	20241203	183000	754867710	4175	4175	4175	4175	0
115	20241203	182900	754867710	4175	4175	4175	4175	0
116	20241203	182800	754867710	4175	4175	4175	4175	0
117	20241203	182700	754867710	4175	4175	4175	4175	0
118	20241203	182600	754867710	4175	4175	4175	4175	0
119	20241203	182500	754867710	4175	4175	4175	4175	0
120	20241203	182400	754867710	4175	4175	4175	4175	0
121	20241203	182300	754867710	4175	4175	4175	4175	0
122	20241203	182200	754867710	4175	4175	4175	4175	311
123	20241203	182100	754867710	4175	4175	4175	4175	0
124	20241203	182000	754867710	4175	4175	4175	4175	0
125	20241203	181900	754867710	4175	4175	4175	4175	0
126	20241203	181800	754867710	4175	4175	4175	4175	0
127	20241203	181700	754867710	4175	4175	4175	4175	0
128	20241203	181600	754867710	4175	4175	4175	4175	0
129	20241203	181500	754867710	4175	4175	4175	4175	0
130	20241203	181400	754867710	4175	4175	4175	4175	0
131	20241203	181300	754867710	4175	4175	4175	4175	0
132	20241203	181200	754867710	4175	4175	4175	4175	0
133	20241203	181100	754867710	4175	4175	4175	4175	0
134	20241203	181000	754867710	4175	4175	4175	4175	0
135	20241203	180900	754867710	4175	4175	4175	4175	0
136	20241203	180800	754867710	4175	4175	4175	4175	0
137	20241203	180700	754867710	4175	4175	4175	4175	0
138	20241203	180600	754867710	4175	4175	4175	4175	0
139	20241203	180500	754867710	4175	4175	4175	4175	0
140	20241203	180400	754867710	4175	4175	4175	4175	0
141	20241203	180300	754867710	4175	4175	4175	4175	0
142	20241203	180200	754867710	4175	4175	4175	4175	0
143	20241203	180100	754867710	4175	4175	4175	4175	0
144	20241203	180000	754867710	4175	4175	4175	4175	0
145	20241203	175900	754867710	4175	4175	4175	4175	0
146	20241203	175800	754867710	4175	4175	4175	4175	0
147	20241203	175700	754867710	4175	4175	4175	4175	0
148	20241203	175600	754867710	4175	4175	4175	4175	0
149	20241203	175500	754867710	4175	4175	4175	4175	0
150	20241203	175400	754867710	4175	4175	4175	4175	0
151	20241203	175300	754867710	4175	4175	4175	4175	0
152	20241203	175200	754867710	4175	4175	4175	4175	311
153	20241203	175100	754867710	4175	4175	4175	4175	0
154	20241203	175000	754867710	4175	4175	4175	4175	0
155	20241203	174900	754867710	4175	4175	4175	4175	0
156	20241203	174800	754867710	4175	4175	4175	4175	0
157	20241203	174700	754867710	4175	4175	4175	4175	0
158	20241203	174600	754867710	4175	4175	4175	4175	0
159	20241203	174500	754867710	4175	4175	4175	4175	0
160	20241203	174400	754867710	4175	4175	4175	4175	0
161	20241203	174300	754867710	4175	4175	4175	4175	0
162	20241203	174200	754867710	4175	4175	4175	4175	0
163	20241203	174100	754867710	4175	4175	4175	4175	0
164	20241203	174000	754867710	4175	4175	4175	4175	0
165	20241203	173900	754867710	4175	4175	4175	4175	0
166	20241203	173800	754867710	4175	4175	4175	4175	0
167	20241203	173700	754867710	4175	4175	4175	4175	0
168	20241203	173600	754867710	4175	4175	4175	4175	0
169	20241203	173500	754867710	4175	4175	4175	4175	0
170	20241203	173400	754867710	4175	4175	4175	4175	0
171	20241203	173300	754867710	4175	4175	4175	4175	0
172	20241203	173200	754867710	4175	4175	4175	4175	0
173	20241203	173100	754867710	4175	4175	4175	4175	0
174	20241203	173000	754867710	4175	4175	4175	4175	0
175	20241203	172900	754867710	4175	4175	4175	4175	0
176	20241203	172800	754867710	4175	4175	4175	4175	0
177	20241203	172700	754867710	4175	4175	4175	4175	0
178	20241203	172600	754867710	4175	4175	4175	4175	0
179	20241203	172500	754867710	4175	4175	4175	4175	0
180	20241203	172400	754867710	4175	4175	4175	4175	0
181	20241203	172300	754867710	4175	4175	4175	4175	0
182	20241203	172200	754867710	4175	4175	4175	4175	311
183	20241203	172100	754867710	4175	4175	4175	4175	0
184	20241203	172000	754867710	4175	4175	4175	4175	0
185	20241203	171900	754867710	4175	4175	4175	4175	0
186	20241203	171800	754867710	4175	4175	4175	4175	0
187	20241203	171700	754867710	4175	4175	4175	4175	0
188	20241203	171600	754867710	4175	4175	4175	4175	0
189	20241203	171500	754867710	4175	4175	4175	4175	0
190	20241203	171400	754867710	4175	4175	4175	4175	0
191	20241203	171300	754867710	4175	4175	4175	4175	0
192	20241203	171200	754867710	4175	4175	4175	4175	0
193	20241203	171100	754867710	4175	4175	4175	4175	0
194	20241203	171000	754867710	4175	4175	4175	4175	0
195	20241203	170900	754867710	4175	4175	4175	4175	0
196	20241203	170800	754867710	4175	4175	4175	4175	0
197	20241203	170700	754867710	4175	4175	4175	4175	0
198	20241203	170600	754867710	4175	4175	4175	4175	0
199	20241203	170500	754867710	4175	4175	4175	4175	0
200	20241203	170400	754867710	4175	4175	4175	4175	0
201	20241203	170300	754867710	4175	4175	4175	4175	0
202	20241203	170200	754867710	4175	4175	4175	4175	0
203	20241203	170100	754867710	4175	4175	4175	4175	0
204	20241203	170000	754867710	4175	4175	4175	4175	0
205	20241203	165900	754867710	4175	4175	4175	4175	0
206	20241203	165800	754867710	4175	4175	4175	4175	0
207	20241203	165700	754867710	4175	4175	4175	4175	0
208	20241203	165600	754867710	4175	4175	4175	4175	0
209	20241203	165500	754867710	4175	4175	4175	4175	0
210	20241203	165400	754867710	4175	4175	4175	4175	0
211	20241203	165300	754867710	4175	4175	4175	4175	0
212	20241203	165200	754867710	4175	4175	4175	4175	311
213	20241203	165100	754867710	4175	4175	4175	4175	0
214	20241203	165000	754867710	4175	4175	4175	4175	0
215	20241203	164900	754867710	4175	4175	4175	4175	0
216	20241203	164800	754867710	4175	4175	4175	4175	0
217	20241203	164700	754867710	4175	4175	4175	4175	0
218	20241203	164600	754867710	4175	4175	4175	4175	0
219	20241203	164500	754867710	4175	4175	4175	4175	0
220	20241203	164400	754867710	4175	4175	4175	4175	0
221	20241203	164300	754867710	4175	4175	4175	4175	0
222	20241203	164200	754867710	4175	4175	4175	4175	0
223	20241203	164100	754867710	4175	4175	4175	4175	0
224	20241203	164000	754867710	4175	4175	4175	4175	0
225	20241203	163900	754867710	4175	4175	4175	4175	0
226	20241203	163800	754867710	4175	4175	4175	4175	0
227	20241203	163700	754867710	4175	4175	4175	4175	0
228	20241203	163600	754867710	4175	4175	4175	4175	0
229	20241203	163500	754867710	4175	4175	4175	4175	0
230	20241203	163400	754867710	4175	4175	4175	4175	0
231	20241203	163300	754867710	4175	4175	4175	4175	0
232	20241203	163200	754867710	4175	4175	4175	4175	0
233	20241203	163100	754867710	4175	4175	4175	4175	0
234	20241203	163000	754867710	4175	4175	4175	4175	0
235	20241203	162900	754867710	4175	4175	4175	4175	0
236	20241203	162800	754867710	4175	4175	4175	4175	0
237	20241203	162700	754867710	4175	4175	4175	4175	0
238	20241203	162600	754867710	4175	4175	4175	4175	0
239	20241203	162500	754867710	4175	4175	4175	4175	0
240	20241203	162400	754867710	4175	4175	4175	4175	0
241	20241203	162300	754867710	4175	4175	4175	4175	0
242	20241203	162200	754867710	4175	4175	4175	4175	311
243	20241203	162100	754867710	4175	4175	4175	4175	0
244	20241203	162000	754867710	4175	4175	4175	4175	0
245	20241203	161900	754867710	4175	4175	4175	4175	0
246	20241203	161800	754867710	4175	4175	4175	4175	0
247	20241203	161700	754867710	4175	4175	4175	4175	0
248	20241203	161600	754867710	4175	4175	4175	4175	0
249	20241203	161500	754867710	4175	4175	4175	4175	0
250	20241203	161400	754867710	4175	4175	4175	4175	0
251	20241203	161300	754867710	4175	4175	4175	4175	0
252	20241203	161200	754867710	4175	4175	4175	4175	0
253	20241203	161100	754867710	4175	4175	4175	4175	0
254	20241203	161000	754867710	4175	4175	4175	4175	0
255	20241203	160900	754867710	4175	4175	4175	4175	0
256	20241203	160800	754867710	4175	4175	4175	4175	0
257	20241203	160700	754867710	4175	4175	4175	4175	0
258	20241203	160600	754867710	4175	4175	4175	4175	0
259	20241203	160500	754867710	4175	4175	4175	4175	0
260	20241203	160400	754867710	4175	4175	4175	4175	0
261	20241203	160300	754867710	4175	4175	4175	4175	0
262	20241203	160200	754867710	4175	4175	4175	4175	0
263	20241203	160100	754867710	4175	4175	4175	4175	0
264	20241203	160000	754867710	4175	4175	4175	4175	0
265	20241203	155900	754867710	4175	4175	4175	4175	0
266	20241203	155800	754867710	4175	4175	4175	4175	0
267	20241203	155700	754867710	4175	4175	4175	4175	0
268	20241203	155600	754867710	4175	4175	4175	4175	0
269	20241203	155500	754867710	4175	4175	4175	4175	0
270	20241203	155400	754867710	4175	4175	4175	4175	0
271	20241203	155300	754867710	4175	4175	4175	4175	0
272	20241203	155200	754867710	4175	4175	4175	4175	311
273	20241203	155100	754867710	4175	4175	4175	4175	0
274	20241203	155000	754867710	4175	4175	4175	4175	0
275	20241203	154900	754867710	4175	4175	4175	4175	0
276	20241203	154800	754867710	4175	4175	4175	4175	0
277	20241203	154700	754867710	4175	4175	4175	4175	0
278	20241203	154600	754867710	4175	4175	4175	4175	0
279	20241203	154500	754867710	4175	4175	4175	4175	0
280	20241203	154400	754867710	4175	4175	4175	4175	0
281	20241203	154300	754867710	4175	4175	4175	4175	0
282	20241203	154200	754867710	4175	4175	4175	4175	0
283	20241203	154100	754867710	4175	4175	4175	4175	0
284	20241203	154000	754867710	4175	4175	4175	4175	0
285	20241203	153900	754867710	4175	4175	4175	4175	0
286	20241203	153800	754867710	4175	4175	4175	4175	0
287	20241203	153700	754867710	4175	4175	4175	4175	0
288	20241203	153600	754867710	4175	4175	4175	4175	0
289	20241203	153500	754867710	4175	4175	4175	4175	0
290	20241203	153400	754867710	4175	4175	4175	4175	0
291	20241203	153300	754867710	4175	4175	4175	4175	0
292	20241203	153200	754867710	4175	4175	4175	4175	0
293	20241203	153100	754867710	4175	4175	4175	4175	0
294	20241203	153000	754867710	4175	4175	4175	4175	311
295	20241203	152900	753569285	4185	4185	4185	4185	0
296	20241203	152800	753569285	4185	4185	4185	4185	0
297	20241203	152700	753569285	4185	4185	4185	4185	0
298	20241203	152600	753569285	4185	4185	4185	4185	0
299	20241203	152500	753569285	4185	4185	4185	4185	0
300	20241203	152400	753569285	4185	4185	4185	4185	0
301	20241203	152300	753569285	4185	4185	4185	4185	0
302	20241203	152200	753569285	4185	4185	4185	4185	0
303	20241203	152100	753569285	4185	4185	4185	4185	0
304	20241203	152000	753569285	4185	4185	4185	4185	0
305	20241203	151900	753569285	4185	4180	4185	4180	385
306	20241203	151800	751959165	4190	4190	4190	4190	1
307	20241203	151700	751954975	4180	4185	4185	4180	266
308	20241203	151600	750842595	4190	4190	4190	4190	128
309	20241203	151500	750306275	4190	4190	4190	4190	301
310	20241203	151400	749045085	4190	4185	4190	4185	1311
311	20241203	151300	743552000	4175	4180	4180	4175	1109
312	20241203	151200	738916400	4190	4190	4190	4190	0
313	20241203	151100	738916400	4190	4190	4190	4190	11
314	20241203	151000	738870310	4190	4190	4190	4190	0
315	20241203	150900	738870310	4190	4190	4190	4190	0
316	20241203	150800	738870310	4190	4190	4190	4190	0
317	20241203	150700	738870310	4190	4190	4190	4190	0
318	20241203	150600	738870310	4190	4190	4190	4190	0
319	20241203	150500	738870310	4190	4190	4190	4190	0
320	20241203	150400	738870310	4190	4190	4190	4190	0
321	20241203	150300	738870310	4190	4190	4190	4190	2
322	20241203	150200	738861930	4190	4190	4190	4190	0
323	20241203	150100	738861930	4190	4190	4190	4190	1
324	20241203	150000	738857740	4200	4200	4200	4200	93
325	20241203	145900	738467140	4200	4200	4200	4200	1
326	20241203	145800	738462940	4180	4195	4200	4180	770
327	20241203	145700	735244245	4195	4195	4195	4195	1
328	20241203	145600	735240050	4180	4190	4190	4180	84
329	20241203	145500	734888920	4200	4200	4200	4200	0
330	20241203	145400	734888920	4200	4200	4200	4200	0
331	20241203	145300	734888920	4200	4200	4200	4200	0
332	20241203	145200	734888920	4200	4175	4200	4175	206
333	20241203	145100	734028845	4200	4200	4200	4200	0
334	20241203	145000	734028845	4200	4190	4200	4190	2
335	20241203	144900	734020455	4180	4175	4185	4175	497
336	20241203	144800	731944035	4180	4180	4180	4180	0
337	20241203	144700	731944035	4180	4180	4180	4180	0
338	20241203	144600	731944035	4180	4180	4180	4180	0
339	20241203	144500	731944035	4180	4180	4180	4180	0
340	20241203	144400	731944035	4180	4180	4180	4175	70
341	20241203	144300	731651485	4180	4180	4180	4180	0
342	20241203	144200	731651485	4180	4180	4180	4180	0
343	20241203	144100	731651485	4180	4180	4180	4180	1
344	20241203	144000	731647305	4160	4160	4160	4160	580
345	20241203	143900	729234505	4160	4160	4160	4160	0
346	20241203	143800	729234505	4160	4150	4160	4150	29
347	20241203	143700	729114145	4160	4160	4160	4160	1
348	20241203	143600	729109985	4160	4160	4160	4160	1
349	20241203	143500	729105825	4155	4155	4155	4155	24
350	20241203	143400	729006105	4150	4150	4150	4150	5
351	20241203	143300	728985355	4145	4145	4145	4145	10
352	20241203	143200	728943905	4160	4160	4160	4160	0
353	20241203	143100	728943905	4160	4150	4160	4145	16
354	20241203	143000	728877555	4145	4145	4145	4145	1
355	20241203	142900	728873410	4160	4160	4160	4160	0
356	20241203	142800	728873410	4160	4160	4160	4160	28
357	20241203	142700	728756930	4160	4160	4160	4160	0
358	20241203	142600	728756930	4160	4160	4160	4160	0
359	20241203	142500	728756930	4160	4160	4160	4160	1
360	20241203	142400	728752770	4140	4140	4140	4140	23
361	20241203	142300	728657550	4160	4155	4160	4140	5001
362	20241203	142200	707935945	4155	4170	4170	4145	28620
363	20241203	142100	588967835	4190	4165	4190	4165	2
364	20241203	142000	588959480	4165	4180	4180	4165	5553
365	20241203	141900	565813255	4180	4180	4180	4180	176
366	20241203	141800	565077575	4195	4195	4195	4195	0
367	20241203	141700	565077575	4195	4195	4195	4195	0
368	20241203	141600	565077575	4195	4195	4195	4195	0
369	20241203	141500	565077575	4195	4195	4195	4195	0
370	20241203	141400	565077575	4195	4185	4195	4185	135
371	20241203	141300	564512590	4190	4190	4190	4190	1999
372	20241203	141200	556136780	4190	4190	4190	4190	0
373	20241203	141100	556136780	4190	4190	4190	4190	0
374	20241203	141000	556136780	4190	4190	4190	4190	0
375	20241203	140900	556136780	4190	4190	4190	4190	0
376	20241203	140800	556136780	4190	4190	4190	4190	0
377	20241203	140700	556136780	4190	4190	4190	4190	0
378	20241203	140600	556136780	4190	4190	4190	4190	1
379	20241203	140500	556132590	4200	4200	4200	4200	0
380	20241203	140400	556132590	4200	4200	4200	4200	0
381	20241203	140300	556132590	4200	4200	4200	4180	3165
382	20241203	140200	542880660	4200	4205	4205	4200	1196
383	20241203	140100	537854990	4205	4205	4205	4205	417
384	20241203	140000	536101505	4205	4205	4205	4205	0
385	20241203	135900	536101505	4205	4205	4205	4200	705
386	20241203	135800	533138005	4215	4215	4215	4215	0
387	20241203	135700	533138005	4215	4215	4215	4215	0
388	20241203	135600	533138005	4215	4215	4215	4215	0
389	20241203	135500	533138005	4215	4215	4215	4215	1
390	20241203	135400	533133790	4205	4205	4205	4205	15
391	20241203	135300	533070715	4220	4220	4220	4220	0
392	20241203	135200	533070715	4220	4220	4220	4220	0
393	20241203	135100	533070715	4220	4220	4220	4220	0
394	20241203	135000	533070715	4220	4220	4220	4220	0
395	20241203	134900	533070715	4220	4220	4220	4220	1
396	20241203	134800	533066495	4220	4220	4220	4220	416
397	20241203	134700	531310975	4220	4220	4220	4220	0
398	20241203	134600	531310975	4220	4220	4220	4220	0
399	20241203	134500	531310975	4220	4220	4220	4220	0
400	20241203	134400	531310975	4220	4220	4220	4220	0
401	20241203	134300	531310975	4220	4220	4220	4220	1
402	20241203	134200	531306755	4205	4205	4205	4205	2
403	20241203	134100	531298345	4205	4220	4220	4205	1235
404	20241203	134000	526090910	4230	4230	4230	4230	0
405	20241203	133900	526090910	4230	4230	4230	4230	20
406	20241203	133800	526006310	4230	4230	4230	4230	20
407	20241203	133700	525921710	4240	4225	4240	4225	1452
408	20241203	133600	519775350	4225	4225	4235	4225	1418
409	20241203	133500	513777020	4230	4210	4230	4210	879
410	20241203	133400	510058920	4225	4220	4225	4220	1000
411	20241203	133300	505834120	4225	4225	4225	4225	0
412	20241203	133200	505834120	4225	4225	4225	4225	1
413	20241203	133100	505829895	4210	4210	4210	4210	0
414	20241203	133000	505829895	4210	4220	4230	4210	2245
415	20241203	132900	496350045	4220	4210	4220	4210	10067
416	20241203	132800	453917840	4215	4215	4215	4215	0
417	20241203	132700	453917840	4215	4215	4215	4215	1000
418	20241203	132600	449702840	4220	4220	4220	4220	2
419	20241203	132500	449694400	4200	4200	4200	4200	0
420	20241203	132400	449694400	4200	4205	4205	4200	3000
421	20241203	132300	437094210	4205	4205	4205	4205	0
422	20241203	132200	437094210	4205	4215	4225	4205	3001
423	20241203	132100	424440485	4220	4220	4220	4220	0
424	20241203	132000	424440485	4220	4220	4220	4200	3955
425	20241203	131900	407790425	4190	4190	4190	4190	2000
426	20241203	131800	399410425	4220	4210	4220	4185	2147
427	20241203	131700	390351435	4220	4215	4220	4210	3910
428	20241203	131600	373863520	4230	4200	4230	4200	6075
429	20241203	131500	348264945	4185	4185	4185	4185	0
430	20241203	131400	348264945	4185	4185	4185	4185	15
431	20241203	131300	348202170	4185	4185	4185	4185	135
432	20241203	131200	347637195	4190	4190	4190	4190	0
433	20241203	131100	347637195	4190	4190	4190	4190	900
434	20241203	131000	343866195	4200	4200	4200	4200	0
435	20241203	130900	343866195	4200	4200	4200	4155	2002
436	20241203	130800	335520950	4200	4190	4200	4190	4783
437	20241203	130700	315440020	4190	4190	4190	4190	0
438	20241203	130600	315440020	4190	4180	4190	4180	101
439	20241203	130500	315017830	4190	4180	4190	4180	7
440	20241203	130400	314988560	4195	4195	4195	4195	0
441	20241203	130300	314988560	4195	4195	4195	4195	0
442	20241203	130200	314988560	4195	4195	4195	4195	0
443	20241203	130100	314988560	4195	4195	4195	4195	100
444	20241203	130000	314569060	4195	4175	4195	4175	1000
445	20241203	125900	310394040	4195	4195	4195	4195	0
446	20241203	125800	310394040	4195	4190	4195	4190	7
447	20241203	125700	310364705	4175	4175	4175	4175	100
448	20241203	125600	309947205	4175	4175	4175	4175	0
449	20241203	125500	309947205	4175	4190	4190	4175	82
450	20241203	125400	309603715	4195	4195	4195	4195	0
451	20241203	125300	309603715	4195	4185	4195	4185	3408
452	20241203	125200	295316740	4175	4175	4175	4175	100
453	20241203	125100	294899240	4185	4175	4185	4175	101
454	20241203	125000	294477555	4190	4190	4190	4190	0
455	20241203	124900	294477555	4190	4190	4190	4190	0
456	20241203	124800	294477555	4190	4190	4190	4190	0
457	20241203	124700	294477555	4190	4190	4190	4190	0
458	20241203	124600	294477555	4190	4180	4190	4180	11
459	20241203	124500	294431565	4175	4175	4175	4175	336
460	20241203	124400	293028765	4175	4175	4175	4150	2746
461	20241203	124300	281632815	4160	4150	4160	4150	616
462	20241203	124200	279075255	4140	4140	4140	4140	0
463	20241203	124100	279075255	4140	4140	4140	4140	0
464	20241203	124000	279075255	4140	4140	4140	4140	0
465	20241203	123900	279075255	4140	4140	4140	4140	173
466	20241203	123800	278359035	4140	4140	4140	4140	100
467	20241203	123700	277945035	4140	4140	4140	4140	0
468	20241203	123600	277945035	4140	4140	4140	4140	3
469	20241203	123500	277932615	4140	4140	4140	4140	265
470	20241203	123400	276835515	4135	4135	4135	4135	0
471	20241203	123300	276835515	4135	4135	4135	4135	0
472	20241203	123200	276835515	4135	4135	4135	4135	0
473	20241203	123100	276835515	4135	4135	4135	4135	0
474	20241203	123000	276835515	4135	4145	4145	4135	4330
475	20241203	122900	258914950	4150	4150	4150	4150	0
476	20241203	122800	258914950	4150	4150	4150	4150	0
477	20241203	122700	258914950	4150	4150	4150	4150	0
478	20241203	122600	258914950	4150	4160	4160	4150	4376
479	20241203	122500	240742495	4160	4160	4160	4160	0
480	20241203	122400	240742495	4160	4165	4165	4160	1317
481	20241203	122300	235262515	4165	4165	4165	4165	0
482	20241203	122200	235262515	4165	4165	4165	4165	0
483	20241203	122100	235262515	4165	4165	4165	4165	0
484	20241203	122000	235262515	4165	4165	4165	4165	300
485	20241203	121900	234013015	4180	4180	4180	4180	166
486	20241203	121800	233319135	4190	4190	4190	4190	0
487	20241203	121700	233319135	4190	4190	4190	4190	0
488	20241203	121600	233319135	4190	4190	4190	4190	0
489	20241203	121500	233319135	4190	4190	4190	4190	0
490	20241203	121400	233319135	4190	4190	4190	4190	0
491	20241203	121300	233319135	4190	4190	4190	4190	0
492	20241203	121200	233319135	4190	4190	4190	4190	0
493	20241203	121100	233319135	4190	4190	4190	4190	0
494	20241203	121000	233319135	4190	4190	4190	4190	0
495	20241203	120900	233319135	4190	4190	4190	4190	0
496	20241203	120800	233319135	4190	4190	4190	4190	0
497	20241203	120700	233319135	4190	4190	4190	4190	0
498	20241203	120600	233319135	4190	4190	4190	4190	0
499	20241203	120500	233319135	4190	4190	4190	4190	0
500	20241203	120400	233319135	4190	4190	4190	4190	0
501	20241203	120300	233319135	4190	4190	4190	4190	0
502	20241203	120200	233319135	4190	4190	4190	4190	0
503	20241203	120100	233319135	4190	4190	4190	4190	0
504	20241203	120000	233319135	4190	4190	4190	4190	337
505	20241203	115900	231907105	4190	4190	4190	4190	1
506	20241203	115800	231902915	4165	4165	4165	4165	0
507	20241203	115700	231902915	4165	4165	4165	4165	0
508	20241203	115600	231902915	4165	4180	4180	4160	469
509	20241203	115500	229946960	4190	4190	4190	4190	0
510	20241203	115400	229946960	4190	4190	4190	4190	0
511	20241203	115300	229946960	4190	4190	4190	4190	0
512	20241203	115200	229946960	4190	4190	4190	4190	50
513	20241203	115100	229737460	4190	4190	4190	4190	50
514	20241203	115000	229527960	4190	4190	4190	4190	0
515	20241203	114900	229527960	4190	4190	4190	4190	0
516	20241203	114800	229527960	4190	4190	4190	4190	0
517	20241203	114700	229527960	4190	4180	4190	4180	2
518	20241203	114600	229519590	4180	4180	4180	4180	0
519	20241203	114500	229519590	4180	4185	4185	4180	5
520	20241203	114400	229498685	4195	4195	4195	4195	0
521	20241203	114300	229498685	4195	4195	4195	4195	0
522	20241203	114200	229498685	4195	4195	4195	4195	0
523	20241203	114100	229498685	4195	4195	4195	4195	0
524	20241203	114000	229498685	4195	4195	4195	4195	0
525	20241203	113900	229498685	4195	4195	4195	4195	0
526	20241203	113800	229498685	4195	4195	4195	4195	0
527	20241203	113700	229498685	4195	4190	4195	4190	40
528	20241203	113600	229330890	4195	4195	4195	4195	0
529	20241203	113500	229330890	4195	4190	4195	4190	2
530	20241203	113400	229322505	4190	4190	4190	4190	0
531	20241203	113300	229322505	4190	4190	4190	4190	0
532	20241203	113200	229322505	4190	4190	4190	4190	0
533	20241203	113100	229322505	4190	4190	4190	4190	0
534	20241203	113000	229322505	4190	4190	4190	4190	0
535	20241203	112900	229322505	4190	4190	4190	4190	1
536	20241203	112800	229318315	4180	4180	4180	4180	3
537	20241203	112700	229305775	4180	4180	4180	4180	0
538	20241203	112600	229305775	4180	4180	4180	4180	0
539	20241203	112500	229305775	4180	4180	4180	4180	0
540	20241203	112400	229305775	4180	4180	4180	4180	1000
541	20241203	112300	225125775	4180	4195	4195	4180	101
542	20241203	112200	224703580	4180	4180	4180	4180	224
543	20241203	112100	223767260	4180	4185	4185	4180	2664
544	20241203	112000	212625025	4175	4180	4180	4175	500
545	20241203	111900	210536775	4185	4185	4185	4185	191
546	20241203	111800	209737440	4200	4200	4200	4200	0
547	20241203	111700	209737440	4200	4190	4200	4185	414
548	20241203	111600	208003955	4200	4200	4200	4200	14
549	20241203	111500	207945155	4200	4190	4200	4190	2
550	20241203	111400	207936765	4200	4200	4200	4200	0
551	20241203	111300	207936765	4200	4200	4200	4200	100
552	20241203	111200	207516765	4190	4200	4200	4190	600
553	20241203	111100	205001765	4200	4200	4200	4200	0
554	20241203	111000	205001765	4200	4200	4200	4200	0
555	20241203	110900	205001765	4200	4200	4200	4200	0
556	20241203	110800	205001765	4200	4185	4200	4185	3
557	20241203	110700	204989195	4185	4185	4185	4185	0
558	20241203	110600	204989195	4185	4185	4185	4185	0
559	20241203	110500	204989195	4185	4185	4185	4185	41
560	20241203	110400	204817610	4200	4200	4200	4200	987
561	20241203	110300	200672210	4205	4205	4205	4205	0
562	20241203	110200	200672210	4205	4205	4205	4205	437
563	20241203	110100	198834625	4210	4190	4210	4190	486
564	20241203	110000	196798165	4200	4195	4200	4195	1553
565	20241203	105900	190275685	4195	4195	4195	4195	0
566	20241203	105800	190275685	4195	4195	4195	4195	0
567	20241203	105700	190275685	4195	4190	4195	4190	268
568	20241203	105600	189152425	4185	4185	4185	4185	0
569	20241203	105500	189152425	4185	4185	4185	4185	0
570	20241203	105400	189152425	4185	4185	4185	4185	0
571	20241203	105300	189152425	4185	4185	4185	4185	42
572	20241203	105200	188976655	4185	4185	4185	4185	0
573	20241203	105100	188976655	4185	4190	4190	4185	700
574	20241203	105000	186046630	4200	4195	4200	4195	220
575	20241203	104900	185123630	4195	4195	4195	4195	100
576	20241203	104800	184704130	4200	4200	4200	4200	0
577	20241203	104700	184704130	4200	4200	4200	4200	0
578	20241203	104600	184704130	4200	4200	4200	4200	1
579	20241203	104500	184699930	4195	4195	4195	4195	13
580	20241203	104400	184645395	4200	4200	4200	4200	0
581	20241203	104300	184645395	4200	4200	4200	4200	0
582	20241203	104200	184645395	4200	4200	4200	4200	0
583	20241203	104100	184645395	4200	4200	4200	4200	0
584	20241203	104000	184645395	4200	4200	4200	4200	0
585	20241203	103900	184645395	4200	4200	4200	4200	0
586	20241203	103800	184645395	4200	4200	4200	4200	1
587	20241203	103700	184641195	4190	4190	4190	4190	1000
588	20241203	103600	180451195	4200	4200	4200	4200	0
589	20241203	103500	180451195	4200	4200	4200	4200	1
590	20241203	103400	180446995	4200	4200	4200	4200	0
591	20241203	103300	180446995	4200	4200	4200	4200	0
592	20241203	103200	180446995	4200	4200	4200	4200	1064
593	20241203	103100	175978195	4190	4190	4190	4190	0
594	20241203	103000	175978195	4190	4200	4200	4190	3000
595	20241203	102900	163398195	4200	4190	4200	4190	3057
596	20241203	102800	150564825	4190	4190	4190	4190	0
597	20241203	102700	150564825	4190	4190	4190	4190	0
598	20241203	102600	150564825	4190	4195	4195	4190	1397
599	20241203	102500	144711365	4195	4195	4195	4195	90
600	20241203	102400	144333815	4195	4195	4195	4195	0
601	20241203	102300	144333815	4195	4195	4195	4195	100
602	20241203	102200	143914315	4195	4190	4195	4190	1552
603	20241203	102100	137403925	4190	4190	4190	4190	100
604	20241203	102000	136984925	4195	4195	4195	4195	0
605	20241203	101900	136984925	4195	4195	4195	4195	119
606	20241203	101800	136485720	4190	4190	4190	4190	13
607	20241203	101700	136431250	4165	4165	4165	4165	0
608	20241203	101600	136431250	4165	4165	4165	4165	0
609	20241203	101500	136431250	4165	4165	4165	4165	0
610	20241203	101400	136431250	4165	4165	4165	4165	3
611	20241203	101300	136418755	4195	4195	4195	4195	250
612	20241203	101200	135370005	4195	4195	4195	4195	5
613	20241203	101100	135349030	4195	4190	4195	4190	390
614	20241203	101000	133713480	4180	4190	4190	4180	112
615	20241203	100900	133244320	4190	4190	4200	4190	4376
616	20241203	100800	114892280	4185	4170	4185	4170	3992
617	20241203	100700	98207140	4165	4165	4165	4165	0
618	20241203	100600	98207140	4165	4160	4165	4160	160
619	20241203	100500	97541240	4165	4165	4165	4165	0
620	20241203	100400	97541240	4165	4165	4165	4165	0
621	20241203	100300	97541240	4165	4165	4165	4165	20
622	20241203	100200	97457940	4165	4165	4165	4165	0
623	20241203	100100	97457940	4165	4165	4165	4165	0
624	20241203	100000	97457940	4165	4165	4165	4165	4
625	20241203	095900	97441280	4150	4150	4150	4150	0
626	20241203	095800	97441280	4150	4150	4150	4150	0
627	20241203	095700	97441280	4150	4150	4150	4150	0
628	20241203	095600	97441280	4150	4150	4150	4150	0
629	20241203	095500	97441280	4150	4150	4150	4150	0
630	20241203	095400	97441280	4150	4150	4150	4150	0
631	20241203	095300	97441280	4150	4150	4150	4150	0
632	20241203	095200	97441280	4150	4150	4150	4150	1
633	20241203	095100	97437130	4145	4145	4145	4145	0
634	20241203	095000	97437130	4145	4145	4145	4145	5
635	20241203	094900	97416405	4145	4145	4145	4145	0
636	20241203	094800	97416405	4145	4145	4145	4145	500
637	20241203	094700	95343905	4145	4145	4145	4145	63
638	20241203	094600	95082770	4145	4145	4145	4145	133
639	20241203	094500	94531485	4170	4170	4170	4170	50
640	20241203	094400	94322985	4140	4170	4175	4140	2239
641	20241203	094300	85001045	4170	4170	4170	4170	5
642	20241203	094200	84980195	4170	4170	4170	4170	91
643	20241203	094100	84600725	4140	4140	4140	4140	0
644	20241203	094000	84600725	4140	4145	4145	4140	100
645	20241203	093900	84186715	4145	4145	4145	4145	30
646	20241203	093800	84062365	4145	4145	4145	4145	20
647	20241203	093700	83979465	4145	4145	4145	4145	70
648	20241203	093600	83689315	4170	4170	4170	4170	0
649	20241203	093500	83689315	4170	4145	4170	4145	55
650	20241203	093400	83461165	4170	4170	4170	4170	0
651	20241203	093300	83461165	4170	4170	4170	4170	1
652	20241203	093200	83456995	4170	4170	4170	4170	0
653	20241203	093100	83456995	4170	4165	4170	4165	135
654	20241203	093000	82894215	4140	4140	4140	4140	0
655	20241203	092900	82894215	4140	4140	4140	4140	0
656	20241203	092800	82894215	4140	4140	4140	4140	0
657	20241203	092700	82894215	4140	4140	4140	4140	0
658	20241203	092600	82894215	4140	4140	4140	4140	1000
659	20241203	092500	78754215	4165	4170	4170	4165	196
660	20241203	092400	77937375	4150	4150	4150	4150	0
661	20241203	092300	77937375	4150	4150	4150	4150	3
662	20241203	092200	77924925	4150	4180	4190	4150	5133
663	20241203	092100	56471420	4180	4170	4185	4170	3457
664	20241203	092000	42021280	4180	4180	4180	4180	281
665	20241203	091900	40846700	4180	4125	4180	4125	2897
666	20241203	091800	28767315	4145	4145	4145	4145	5
667	20241203	091700	28746590	4145	4115	4145	4115	547
668	20241203	091600	26486500	4100	4090	4100	4090	15
669	20241203	091500	26425100	4085	4085	4085	4085	325
670	20241203	091400	25097475	4085	4085	4085	4085	0
671	20241203	091300	25097475	4085	4120	4120	4085	775
672	20241203	091200	21908250	4140	4140	4140	4120	1447
673	20241203	091100	15941220	4150	4150	4150	4150	0
674	20241203	091000	15941220	4150	4150	4150	4150	5
675	20241203	090900	15920470	4180	4180	4180	4180	17
676	20241203	090800	15849410	4185	4185	4185	4185	0
677	20241203	090700	15849410	4185	4140	4185	4140	71
678	20241203	090600	15555425	4140	4145	4145	4140	254
679	20241203	090500	14503050	4140	4140	4140	4140	1215
680	20241203	090400	9472950	4135	4135	4135	4135	0
681	20241203	090300	9472950	4135	4135	4135	4135	598
682	20241203	090200	7000220	4135	4130	4135	4130	797
683	20241203	090100	3708550	4065	4135	4140	4065	469
684	20241203	090000	1771820	4130	4130	4135	4130	429