KissMeData/042420/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192700	234157130	19200	19200	19200	19200	272
3	20241203	192600	234157130	19200	19200	19200	19200	0
4	20241203	192500	234157130	19200	19200	19200	19200	0
5	20241203	192400	234157130	19200	19200	19200	19200	0
6	20241203	192300	234157130	19200	19200	19200	19200	0
7	20241203	192200	234157130	19200	19200	19200	19200	0
8	20241203	192100	234157130	19200	19200	19200	19200	0
9	20241203	192000	234157130	19200	19200	19200	19200	0
10	20241203	191900	234157130	19200	19200	19200	19200	0
11	20241203	191800	234157130	19200	19200	19200	19200	0
12	20241203	191700	234157130	19200	19200	19200	19200	0
13	20241203	191600	234157130	19200	19200	19200	19200	0
14	20241203	191500	234157130	19200	19200	19200	19200	0
15	20241203	191400	234157130	19200	19200	19200	19200	0
16	20241203	191300	234157130	19200	19200	19200	19200	0
17	20241203	191200	234157130	19200	19200	19200	19200	0
18	20241203	191100	234157130	19200	19200	19200	19200	0
19	20241203	191000	234157130	19200	19200	19200	19200	0
20	20241203	190900	234157130	19200	19200	19200	19200	0
21	20241203	190800	234157130	19200	19200	19200	19200	0
22	20241203	190700	234157130	19200	19200	19200	19200	0
23	20241203	190600	234157130	19200	19200	19200	19200	0
24	20241203	190500	234157130	19200	19200	19200	19200	0
25	20241203	190400	234157130	19200	19200	19200	19200	0
26	20241203	190300	234157130	19200	19200	19200	19200	0
27	20241203	190200	234157130	19200	19200	19200	19200	0
28	20241203	190100	234157130	19200	19200	19200	19200	0
29	20241203	190000	234157130	19200	19200	19200	19200	0
30	20241203	185900	234157130	19200	19200	19200	19200	0
31	20241203	185800	234157130	19200	19200	19200	19200	0
32	20241203	185700	234157130	19200	19200	19200	19200	272
33	20241203	185600	234157130	19200	19200	19200	19200	0
34	20241203	185500	234157130	19200	19200	19200	19200	0
35	20241203	185400	234157130	19200	19200	19200	19200	0
36	20241203	185300	234157130	19200	19200	19200	19200	0
37	20241203	185200	234157130	19200	19200	19200	19200	0
38	20241203	185100	234157130	19200	19200	19200	19200	0
39	20241203	185000	234157130	19200	19200	19200	19200	0
40	20241203	184900	234157130	19200	19200	19200	19200	0
41	20241203	184800	234157130	19200	19200	19200	19200	0
42	20241203	184700	234157130	19200	19200	19200	19200	0
43	20241203	184600	234157130	19200	19200	19200	19200	0
44	20241203	184500	234157130	19200	19200	19200	19200	0
45	20241203	184400	234157130	19200	19200	19200	19200	0
46	20241203	184300	234157130	19200	19200	19200	19200	0
47	20241203	184200	234157130	19200	19200	19200	19200	0
48	20241203	184100	234157130	19200	19200	19200	19200	0
49	20241203	184000	234157130	19200	19200	19200	19200	0
50	20241203	183900	234157130	19200	19200	19200	19200	0
51	20241203	183800	234157130	19200	19200	19200	19200	0
52	20241203	183700	234157130	19200	19200	19200	19200	0
53	20241203	183600	234157130	19200	19200	19200	19200	0
54	20241203	183500	234157130	19200	19200	19200	19200	0
55	20241203	183400	234157130	19200	19200	19200	19200	0
56	20241203	183300	234157130	19200	19200	19200	19200	0
57	20241203	183200	234157130	19200	19200	19200	19200	0
58	20241203	183100	234157130	19200	19200	19200	19200	0
59	20241203	183000	234157130	19200	19200	19200	19200	0
60	20241203	182900	234157130	19200	19200	19200	19200	0
61	20241203	182800	234157130	19200	19200	19200	19200	0
62	20241203	182700	234157130	19200	19200	19200	19200	272
63	20241203	182600	234157130	19200	19200	19200	19200	0
64	20241203	182500	234157130	19200	19200	19200	19200	0
65	20241203	182400	234157130	19200	19200	19200	19200	0
66	20241203	182300	234157130	19200	19200	19200	19200	0
67	20241203	182200	234157130	19200	19200	19200	19200	0
68	20241203	182100	234157130	19200	19200	19200	19200	0
69	20241203	182000	234157130	19200	19200	19200	19200	0
70	20241203	181900	234157130	19200	19200	19200	19200	0
71	20241203	181800	234157130	19200	19200	19200	19200	0
72	20241203	181700	234157130	19200	19200	19200	19200	0
73	20241203	181600	234157130	19200	19200	19200	19200	0
74	20241203	181500	234157130	19200	19200	19200	19200	0
75	20241203	181400	234157130	19200	19200	19200	19200	0
76	20241203	181300	234157130	19200	19200	19200	19200	0
77	20241203	181200	234157130	19200	19200	19200	19200	0
78	20241203	181100	234157130	19200	19200	19200	19200	0
79	20241203	181000	234157130	19200	19200	19200	19200	0
80	20241203	180900	234157130	19200	19200	19200	19200	0
81	20241203	180800	234157130	19200	19200	19200	19200	0
82	20241203	180700	234157130	19200	19200	19200	19200	0
83	20241203	180600	234157130	19200	19200	19200	19200	0
84	20241203	180500	234157130	19200	19200	19200	19200	0
85	20241203	180400	234157130	19200	19200	19200	19200	0
86	20241203	180300	234157130	19200	19200	19200	19200	0
87	20241203	180200	234157130	19200	19200	19200	19200	0
88	20241203	180100	234157130	19200	19200	19200	19200	0
89	20241203	180000	234157130	19200	19200	19200	19200	0
90	20241203	175900	234157130	19200	19200	19200	19200	0
91	20241203	175800	234157130	19200	19200	19200	19200	0
92	20241203	175700	234157130	19200	19200	19200	19200	272
93	20241203	175600	234157130	19200	19200	19200	19200	0
94	20241203	175500	234157130	19200	19200	19200	19200	0
95	20241203	175400	234157130	19200	19200	19200	19200	0
96	20241203	175300	234157130	19200	19200	19200	19200	0
97	20241203	175200	234157130	19200	19200	19200	19200	0
98	20241203	175100	234157130	19200	19200	19200	19200	0
99	20241203	175000	234157130	19200	19200	19200	19200	0
100	20241203	174900	234157130	19200	19200	19200	19200	0
101	20241203	174800	234157130	19200	19200	19200	19200	0
102	20241203	174700	234157130	19200	19200	19200	19200	0
103	20241203	174600	234157130	19200	19200	19200	19200	0
104	20241203	174500	234157130	19200	19200	19200	19200	0
105	20241203	174400	234157130	19200	19200	19200	19200	0
106	20241203	174300	234157130	19200	19200	19200	19200	0
107	20241203	174200	234157130	19200	19200	19200	19200	0
108	20241203	174100	234157130	19200	19200	19200	19200	0
109	20241203	174000	234157130	19200	19200	19200	19200	0
110	20241203	173900	234157130	19200	19200	19200	19200	0
111	20241203	173800	234157130	19200	19200	19200	19200	0
112	20241203	173700	234157130	19200	19200	19200	19200	0
113	20241203	173600	234157130	19200	19200	19200	19200	0
114	20241203	173500	234157130	19200	19200	19200	19200	0
115	20241203	173400	234157130	19200	19200	19200	19200	0
116	20241203	173300	234157130	19200	19200	19200	19200	0
117	20241203	173200	234157130	19200	19200	19200	19200	0
118	20241203	173100	234157130	19200	19200	19200	19200	0
119	20241203	173000	234157130	19200	19200	19200	19200	0
120	20241203	172900	234157130	19200	19200	19200	19200	0
121	20241203	172800	234157130	19200	19200	19200	19200	0
122	20241203	172700	234157130	19200	19200	19200	19200	272
123	20241203	172600	234157130	19200	19200	19200	19200	0
124	20241203	172500	234157130	19200	19200	19200	19200	0
125	20241203	172400	234157130	19200	19200	19200	19200	0
126	20241203	172300	234157130	19200	19200	19200	19200	0
127	20241203	172200	234157130	19200	19200	19200	19200	0
128	20241203	172100	234157130	19200	19200	19200	19200	0
129	20241203	172000	234157130	19200	19200	19200	19200	0
130	20241203	171900	234157130	19200	19200	19200	19200	0
131	20241203	171800	234157130	19200	19200	19200	19200	0
132	20241203	171700	234157130	19200	19200	19200	19200	0
133	20241203	171600	234157130	19200	19200	19200	19200	0
134	20241203	171500	234157130	19200	19200	19200	19200	0
135	20241203	171400	234157130	19200	19200	19200	19200	0
136	20241203	171300	234157130	19200	19200	19200	19200	0
137	20241203	171200	234157130	19200	19200	19200	19200	0
138	20241203	171100	234157130	19200	19200	19200	19200	0
139	20241203	171000	234157130	19200	19200	19200	19200	0
140	20241203	170900	234157130	19200	19200	19200	19200	0
141	20241203	170800	234157130	19200	19200	19200	19200	0
142	20241203	170700	234157130	19200	19200	19200	19200	0
143	20241203	170600	234157130	19200	19200	19200	19200	0
144	20241203	170500	234157130	19200	19200	19200	19200	0
145	20241203	170400	234157130	19200	19200	19200	19200	0
146	20241203	170300	234157130	19200	19200	19200	19200	0
147	20241203	170200	234157130	19200	19200	19200	19200	0
148	20241203	170100	234157130	19200	19200	19200	19200	0
149	20241203	170000	234157130	19200	19200	19200	19200	0
150	20241203	165900	234157130	19200	19200	19200	19200	0
151	20241203	165800	234157130	19200	19200	19200	19200	0
152	20241203	165700	234157130	19200	19200	19200	19200	272
153	20241203	165600	234157130	19200	19200	19200	19200	0
154	20241203	165500	234157130	19200	19200	19200	19200	0
155	20241203	165400	234157130	19200	19200	19200	19200	0
156	20241203	165300	234157130	19200	19200	19200	19200	0
157	20241203	165200	234157130	19200	19200	19200	19200	0
158	20241203	165100	234157130	19200	19200	19200	19200	0
159	20241203	165000	234157130	19200	19200	19200	19200	0
160	20241203	164900	234157130	19200	19200	19200	19200	0
161	20241203	164800	234157130	19200	19200	19200	19200	0
162	20241203	164700	234157130	19200	19200	19200	19200	0
163	20241203	164600	234157130	19200	19200	19200	19200	0
164	20241203	164500	234157130	19200	19200	19200	19200	0
165	20241203	164400	234157130	19200	19200	19200	19200	0
166	20241203	164300	234157130	19200	19200	19200	19200	0
167	20241203	164200	234157130	19200	19200	19200	19200	0
168	20241203	164100	234157130	19200	19200	19200	19200	0
169	20241203	164000	234157130	19200	19200	19200	19200	0
170	20241203	163900	234157130	19200	19200	19200	19200	0
171	20241203	163800	234157130	19200	19200	19200	19200	0
172	20241203	163700	234157130	19200	19200	19200	19200	0
173	20241203	163600	234157130	19200	19200	19200	19200	0
174	20241203	163500	234157130	19200	19200	19200	19200	0
175	20241203	163400	234157130	19200	19200	19200	19200	0
176	20241203	163300	234157130	19200	19200	19200	19200	0
177	20241203	163200	234157130	19200	19200	19200	19200	0
178	20241203	163100	234157130	19200	19200	19200	19200	0
179	20241203	163000	234157130	19200	19200	19200	19200	0
180	20241203	162900	234157130	19200	19200	19200	19200	0
181	20241203	162800	234157130	19200	19200	19200	19200	0
182	20241203	162700	234157130	19200	19200	19200	19200	272
183	20241203	162600	234157130	19200	19200	19200	19200	0
184	20241203	162500	234157130	19200	19200	19200	19200	0
185	20241203	162400	234157130	19200	19200	19200	19200	0
186	20241203	162300	234157130	19200	19200	19200	19200	0
187	20241203	162200	234157130	19200	19200	19200	19200	0
188	20241203	162100	234157130	19200	19200	19200	19200	0
189	20241203	162000	234157130	19200	19200	19200	19200	0
190	20241203	161900	234157130	19200	19200	19200	19200	0
191	20241203	161800	234157130	19200	19200	19200	19200	0
192	20241203	161700	234157130	19200	19200	19200	19200	0
193	20241203	161600	234157130	19200	19200	19200	19200	0
194	20241203	161500	234157130	19200	19200	19200	19200	0
195	20241203	161400	234157130	19200	19200	19200	19200	0
196	20241203	161300	234157130	19200	19200	19200	19200	0
197	20241203	161200	234157130	19200	19200	19200	19200	0
198	20241203	161100	234157130	19200	19200	19200	19200	0
199	20241203	161000	234157130	19200	19200	19200	19200	0
200	20241203	160900	234157130	19200	19200	19200	19200	0
201	20241203	160800	234157130	19200	19200	19200	19200	0
202	20241203	160700	234157130	19200	19200	19200	19200	0
203	20241203	160600	234157130	19200	19200	19200	19200	0
204	20241203	160500	234157130	19200	19200	19200	19200	0
205	20241203	160400	234157130	19200	19200	19200	19200	0
206	20241203	160300	234157130	19200	19200	19200	19200	0
207	20241203	160200	234157130	19200	19200	19200	19200	0
208	20241203	160100	234157130	19200	19200	19200	19200	0
209	20241203	160000	234157130	19200	19200	19200	19200	0
210	20241203	155900	234157130	19200	19200	19200	19200	0
211	20241203	155800	234157130	19200	19200	19200	19200	0
212	20241203	155700	234157130	19200	19200	19200	19200	272
213	20241203	155600	234157130	19200	19200	19200	19200	0
214	20241203	155500	234157130	19200	19200	19200	19200	0
215	20241203	155400	234157130	19200	19200	19200	19200	0
216	20241203	155300	234157130	19200	19200	19200	19200	0
217	20241203	155200	234157130	19200	19200	19200	19200	0
218	20241203	155100	234157130	19200	19200	19200	19200	0
219	20241203	155000	234157130	19200	19200	19200	19200	0
220	20241203	154900	234157130	19200	19200	19200	19200	0
221	20241203	154800	234157130	19200	19200	19200	19200	0
222	20241203	154700	234157130	19200	19200	19200	19200	0
223	20241203	154600	234157130	19200	19200	19200	19200	0
224	20241203	154500	234157130	19200	19200	19200	19200	0
225	20241203	154400	234157130	19200	19200	19200	19200	0
226	20241203	154300	234157130	19200	19200	19200	19200	0
227	20241203	154200	234157130	19200	19200	19200	19200	0
228	20241203	154100	234157130	19200	19200	19200	19200	0
229	20241203	154000	234157130	19200	19200	19200	19200	0
230	20241203	153900	234157130	19200	19200	19200	19200	0
231	20241203	153800	234157130	19200	19200	19200	19200	0
232	20241203	153700	234157130	19200	19200	19200	19200	0
233	20241203	153600	234157130	19200	19200	19200	19200	0
234	20241203	153500	234157130	19200	19200	19200	19200	0
235	20241203	153400	234157130	19200	19200	19200	19200	0
236	20241203	153300	234157130	19200	19200	19200	19200	0
237	20241203	153200	234157130	19200	19200	19200	19200	0
238	20241203	153100	234157130	19200	19200	19200	19200	0
239	20241203	153000	234157130	19200	19200	19200	19200	272
240	20241203	152900	228934730	19230	19230	19230	19230	0
241	20241203	152800	228934730	19230	19230	19230	19230	0
242	20241203	152700	228934730	19230	19230	19230	19230	0
243	20241203	152600	228934730	19230	19230	19230	19230	0
244	20241203	152500	228934730	19230	19230	19230	19230	0
245	20241203	152400	228934730	19230	19230	19230	19230	0
246	20241203	152300	228934730	19230	19230	19230	19230	0
247	20241203	152200	228934730	19230	19230	19230	19230	0
248	20241203	152100	228934730	19230	19230	19230	19230	0
249	20241203	152000	228934730	19230	19230	19230	19230	0
250	20241203	151900	228934730	19230	19130	19230	19070	56
251	20241203	151800	227866200	19070	19070	19070	19060	22
252	20241203	151700	227446710	19060	19050	19060	19050	90
253	20241203	151600	225731950	19040	19080	19080	19030	154
254	20241203	151500	222797720	19080	19120	19120	19080	358
255	20241203	151400	215957420	19130	19130	19130	19130	13
256	20241203	151300	215708730	19140	19140	19140	19140	2
257	20241203	151200	215670450	19140	19150	19150	19130	20
258	20241203	151100	215287690	19150	19150	19150	19150	32
259	20241203	151000	214674890	19150	19150	19150	19150	1
260	20241203	150900	214655740	19150	19150	19150	19150	0
261	20241203	150800	214655740	19150	19150	19150	19150	0
262	20241203	150700	214655740	19150	19150	19150	19150	19
263	20241203	150600	214291890	19130	19130	19130	19130	0
264	20241203	150500	214291890	19130	19130	19130	19130	1
265	20241203	150400	214272760	19130	19130	19130	19130	2
266	20241203	150300	214234500	19120	19120	19120	19120	3
267	20241203	150200	214177140	19120	19120	19120	19120	14
268	20241203	150100	213909460	19140	19150	19170	19140	67
269	20241203	150000	212626330	19150	19150	19150	19150	11
270	20241203	145900	212415680	19150	19150	19150	19150	0
271	20241203	145800	212415680	19150	19150	19150	19150	17
272	20241203	145700	212090130	19150	19150	19150	19150	0
273	20241203	145600	212090130	19150	19150	19150	19150	0
274	20241203	145500	212090130	19150	19150	19150	19150	78
275	20241203	145400	210596430	19160	19160	19160	19160	1
276	20241203	145300	210577270	19160	19160	19160	19160	0
277	20241203	145200	210577270	19160	19160	19160	19160	0
278	20241203	145100	210577270	19160	19190	19190	19150	38
279	20241203	145000	209848800	19210	19210	19210	19210	0
280	20241203	144900	209848800	19210	19210	19210	19210	0
281	20241203	144800	209848800	19210	19210	19210	19210	1
282	20241203	144700	209829590	19270	19270	19270	19270	20
283	20241203	144600	209444190	19220	19210	19220	19210	2
284	20241203	144500	209405760	19300	19300	19300	19300	0
285	20241203	144400	209405760	19300	19240	19300	19240	617
286	20241203	144300	197504300	19240	19200	19240	19200	56
287	20241203	144200	196427780	19200	19200	19200	19200	10
288	20241203	144100	196235780	19180	19180	19180	19180	0
289	20241203	144000	196235780	19180	19170	19180	19170	2
290	20241203	143900	196197430	19190	19160	19190	19160	9
291	20241203	143800	196024860	19150	19150	19150	19150	0
292	20241203	143700	196024860	19150	19150	19200	19150	51
293	20241203	143600	195046050	19180	19150	19180	19150	50
294	20241203	143500	194087190	19170	19140	19170	19140	61
295	20241203	143400	192917990	19130	19130	19130	19130	1
296	20241203	143300	192898860	19120	19120	19120	19120	1
297	20241203	143200	192879740	19160	19110	19160	19110	70
298	20241203	143100	191538630	19100	19100	19100	19100	0
299	20241203	143000	191538630	19100	19100	19100	19100	0
300	20241203	142900	191538630	19100	19100	19100	19100	1
301	20241203	142800	191519530	19090	19090	19090	19090	0
302	20241203	142700	191519530	19090	19090	19090	19090	1
303	20241203	142600	191500440	19080	19080	19080	19080	0
304	20241203	142500	191500440	19080	19080	19080	19080	8
305	20241203	142400	191347800	19130	19080	19130	19080	23
306	20241203	142300	190907910	19080	19080	19080	19080	0
307	20241203	142200	190907910	19080	19080	19080	19070	10
308	20241203	142100	190717170	19080	19070	19170	19070	17
309	20241203	142000	190392170	19170	19070	19170	19070	10
310	20241203	141900	190201130	19060	19110	19110	19060	22
311	20241203	141800	189780760	19170	19170	19170	19170	0
312	20241203	141700	189780760	19170	19170	19170	19170	0
313	20241203	141600	189780760	19170	19170	19170	19170	80
314	20241203	141500	188247160	19170	19170	19170	19170	6
315	20241203	141400	188132140	19170	19060	19170	19060	10
316	20241203	141300	187940660	19170	19060	19170	19060	5
317	20241203	141200	187844950	19160	19060	19160	19060	20
318	20241203	141100	187462450	19050	19050	19050	19050	0
319	20241203	141000	187462450	19050	19050	19050	19050	0
320	20241203	140900	187462450	19050	19050	19050	19050	0
321	20241203	140800	187462450	19050	19050	19050	19050	0
322	20241203	140700	187462450	19050	19050	19050	19050	0
323	20241203	140600	187462450	19050	19050	19050	19050	3
324	20241203	140500	187405300	19050	19050	19050	19050	0
325	20241203	140400	187405300	19050	19050	19050	19050	5
326	20241203	140300	187310050	19050	19050	19050	19050	0
327	20241203	140200	187310050	19050	19050	19050	19050	8
328	20241203	140100	187157650	19050	19050	19050	19050	0
329	20241203	140000	187157650	19050	19050	19050	19050	0
330	20241203	135900	187157650	19050	19050	19050	19050	0
331	20241203	135800	187157650	19050	19050	19050	19050	0
332	20241203	135700	187157650	19050	19050	19050	19050	1
333	20241203	135600	187138600	19170	19170	19170	19170	0
334	20241203	135500	187138600	19170	19170	19170	19170	0
335	20241203	135400	187138600	19170	19050	19170	19050	10
336	20241203	135300	186947020	19050	19050	19050	19050	0
337	20241203	135200	186947020	19050	19050	19050	19050	0
338	20241203	135100	186947020	19050	19050	19050	19050	0
339	20241203	135000	186947020	19050	19050	19050	19050	1
340	20241203	134900	186927970	19050	19050	19050	19050	1
341	20241203	134800	186908920	19050	19050	19050	19050	1
342	20241203	134700	186889870	19050	19040	19170	19040	15
343	20241203	134600	186603090	19040	19030	19170	19030	73
344	20241203	134500	185207110	19090	19090	19090	19090	0
345	20241203	134400	185207110	19090	19020	19090	19020	11
346	20241203	134300	184997250	19090	19020	19090	19020	22
347	20241203	134200	184577550	19020	19020	19020	19010	70
348	20241203	134100	183246820	19090	19090	19090	19090	0
349	20241203	134000	183246820	19090	19020	19090	19010	148
350	20241203	133900	180431570	19030	19030	19030	19030	10
351	20241203	133800	180241270	19030	19030	19030	19030	10
352	20241203	133700	180050970	19030	19020	19030	19020	206
353	20241203	133600	176132200	19030	19080	19080	19030	281
354	20241203	133500	170776610	19090	19090	19090	19090	18
355	20241203	133400	170432990	19090	19090	19090	19090	10
356	20241203	133300	170242090	19090	19090	19090	19090	0
357	20241203	133200	170242090	19090	19090	19090	19090	1
358	20241203	133100	170223000	19100	19100	19100	19100	1
359	20241203	133000	170203900	19090	19090	19090	19090	0
360	20241203	132900	170203900	19090	19090	19090	19090	1
361	20241203	132800	170184810	19090	19090	19090	19090	0
362	20241203	132700	170184810	19090	19090	19090	19090	0
363	20241203	132600	170184810	19090	19090	19090	19090	0
364	20241203	132500	170184810	19090	19090	19090	19090	0
365	20241203	132400	170184810	19090	19090	19090	19090	0
366	20241203	132300	170184810	19090	19090	19090	19090	0
367	20241203	132200	170184810	19090	19090	19090	19090	1
368	20241203	132100	170165720	19090	19090	19090	19090	0
369	20241203	132000	170165720	19090	19090	19090	19090	0
370	20241203	131900	170165720	19090	19090	19090	19090	4
371	20241203	131800	170089360	19090	19090	19090	19090	0
372	20241203	131700	170089360	19090	19090	19090	19090	0
373	20241203	131600	170089360	19090	19090	19090	19090	0
374	20241203	131500	170089360	19090	19090	19090	19090	0
375	20241203	131400	170089360	19090	19090	19090	19090	1
376	20241203	131300	170070270	19090	19090	19090	19090	1
377	20241203	131200	170051180	19080	19090	19100	19080	310
378	20241203	131100	164136180	19080	19080	19080	19080	0
379	20241203	131000	164136180	19080	19080	19080	19080	1
380	20241203	130900	164117100	19080	19080	19080	19080	0
381	20241203	130800	164117100	19080	19080	19080	19080	1
382	20241203	130700	164098020	19080	19080	19080	19080	0
383	20241203	130600	164098020	19080	19080	19080	19080	2
384	20241203	130500	164059860	19070	19070	19070	19070	0
385	20241203	130400	164059860	19070	19070	19070	19070	0
386	20241203	130300	164059860	19070	19070	19070	19070	19
387	20241203	130200	163697530	19070	19070	19070	19070	0
388	20241203	130100	163697530	19070	19070	19070	19070	10
389	20241203	130000	163506830	19070	19070	19070	19070	48
390	20241203	125900	162591470	19070	19120	19170	19070	102
391	20241203	125800	160640390	19130	19120	19130	19120	20
392	20241203	125700	160257880	19060	19060	19060	19060	0
393	20241203	125600	160257880	19060	19060	19060	19060	0
394	20241203	125500	160257880	19060	19060	19060	19060	1
395	20241203	125400	160238820	19080	19100	19100	19080	172
396	20241203	125300	156956250	19110	19130	19130	19110	93
397	20241203	125200	155178240	19170	19170	19170	19170	0
398	20241203	125100	155178240	19170	19170	19170	19170	0
399	20241203	125000	155178240	19170	19170	19170	19170	0
400	20241203	124900	155178240	19170	19170	19170	19170	0
401	20241203	124800	155178240	19170	19140	19170	19130	16
402	20241203	124700	154871750	19140	19140	19140	19140	0
403	20241203	124600	154871750	19140	19140	19140	19140	0
404	20241203	124500	154871750	19140	19140	19140	19140	0
405	20241203	124400	154871750	19140	19140	19140	19140	0
406	20241203	124300	154871750	19140	19140	19140	19140	0
407	20241203	124200	154871750	19140	19140	19140	19140	0
408	20241203	124100	154871750	19140	19150	19150	19140	15
409	20241203	124000	154584550	19140	19140	19140	19140	0
410	20241203	123900	154584550	19140	19140	19140	19140	0
411	20241203	123800	154584550	19140	19140	19140	19140	1
412	20241203	123700	154565410	19140	19140	19140	19140	0
413	20241203	123600	154565410	19140	19140	19140	19140	0
414	20241203	123500	154565410	19140	19140	19140	19140	9
415	20241203	123400	154393150	19140	19140	19140	19140	0
416	20241203	123300	154393150	19140	19140	19140	19140	0
417	20241203	123200	154393150	19140	19140	19140	19140	10
418	20241203	123100	154201750	19130	19130	19130	19130	6
419	20241203	123000	154086970	19130	19130	19140	19130	6
420	20241203	122900	153972180	19130	19140	19140	19130	27
421	20241203	122800	153455640	19140	19140	19140	19140	1
422	20241203	122700	153436500	19230	19190	19230	19190	60
423	20241203	122600	152283220	19140	19140	19140	19140	57
424	20241203	122500	151192240	19140	19270	19270	19140	14
425	20241203	122400	150923630	19270	19140	19270	19140	29
426	20241203	122300	150368440	19280	19280	19280	19280	0
427	20241203	122200	150368440	19280	19280	19280	19280	0
428	20241203	122100	150368440	19280	19280	19280	19280	0
429	20241203	122000	150368440	19280	19280	19280	19280	0
430	20241203	121900	150368440	19280	19280	19280	19280	0
431	20241203	121800	150368440	19280	19280	19280	19280	0
432	20241203	121700	150368440	19280	19280	19280	19280	0
433	20241203	121600	150368440	19280	19280	19280	19280	0
434	20241203	121500	150368440	19280	19280	19280	19280	0
435	20241203	121400	150368440	19280	19280	19280	19280	0
436	20241203	121300	150368440	19280	19280	19280	19280	2
437	20241203	121200	150329880	19270	19130	19270	19130	5
438	20241203	121100	150233670	19290	19130	19290	19130	2
439	20241203	121000	150195250	19130	19130	19130	19130	0
440	20241203	120900	150195250	19130	19130	19130	19130	0
441	20241203	120800	150195250	19130	19130	19130	19130	0
442	20241203	120700	150195250	19130	19130	19130	19130	0
443	20241203	120600	150195250	19130	19130	19130	19130	3
444	20241203	120500	150137860	19120	19120	19120	19120	0
445	20241203	120400	150137860	19120	19120	19120	19120	14
446	20241203	120300	149870180	19130	19130	19130	19130	6
447	20241203	120200	149755400	19130	19130	19130	19130	0
448	20241203	120100	149755400	19130	19130	19130	19130	0
449	20241203	120000	149755400	19130	19130	19130	19130	1
450	20241203	115900	149736270	19120	19120	19120	19120	0
451	20241203	115800	149736270	19120	19150	19150	19120	50
452	20241203	115700	148779540	19150	19150	19150	19150	0
453	20241203	115600	148779540	19150	19150	19150	19150	0
454	20241203	115500	148779540	19150	19150	19150	19150	1
455	20241203	115400	148760390	19210	19210	19210	19210	9
456	20241203	115300	148587500	19210	19210	19210	19210	1
457	20241203	115200	148568290	19150	19150	19150	19150	0
458	20241203	115100	148568290	19150	19150	19150	19150	1
459	20241203	115000	148549140	19130	19130	19130	19130	0
460	20241203	114900	148549140	19130	19130	19130	19130	0
461	20241203	114800	148549140	19130	19130	19130	19130	0
462	20241203	114700	148549140	19130	19130	19130	19130	0
463	20241203	114600	148549140	19130	19130	19130	19130	0
464	20241203	114500	148549140	19130	19130	19130	19130	0
465	20241203	114400	148549140	19130	19130	19130	19130	0
466	20241203	114300	148549140	19130	19130	19130	19130	0
467	20241203	114200	148549140	19130	19130	19130	19130	0
468	20241203	114100	148549140	19130	19130	19130	19130	1
469	20241203	114000	148530010	19120	19120	19120	19120	0
470	20241203	113900	148530010	19120	19120	19120	19120	3
471	20241203	113800	148472650	19170	19170	19170	19170	10
472	20241203	113700	148280950	19230	19230	19230	19230	0
473	20241203	113600	148280950	19230	19230	19230	19230	0
474	20241203	113500	148280950	19230	19230	19230	19230	8
475	20241203	113400	148127110	19110	19100	19110	19100	4
476	20241203	113300	148050680	19100	19100	19100	19100	1
477	20241203	113200	148031580	19210	19210	19210	19210	20
478	20241203	113100	147647380	19210	19210	19210	19210	21
479	20241203	113000	147243970	19210	19210	19210	19210	10
480	20241203	112900	147051870	19210	19210	19210	19210	0
481	20241203	112800	147051870	19210	19210	19210	19210	0
482	20241203	112700	147051870	19210	19210	19210	19210	0
483	20241203	112600	147051870	19210	19210	19210	19210	0
484	20241203	112500	147051870	19210	19210	19210	19210	10
485	20241203	112400	146859770	19100	19100	19100	19100	1
486	20241203	112300	146840670	19100	19140	19140	19080	1654
487	20241203	112200	115240940	19150	19150	19150	19150	0
488	20241203	112100	115240940	19150	19150	19150	19150	0
489	20241203	112000	115240940	19150	19150	19150	19150	0
490	20241203	111900	115240940	19150	19140	19150	19140	3
491	20241203	111800	115183500	19140	19140	19140	19140	0
492	20241203	111700	115183500	19140	19140	19140	19140	0
493	20241203	111600	115183500	19140	19140	19140	19140	8
494	20241203	111500	115030380	19140	19140	19140	19140	0
495	20241203	111400	115030380	19140	19150	19150	19140	26
496	20241203	111300	114532500	19150	19150	19150	19150	1
497	20241203	111200	114513350	19150	19150	19150	19150	5
498	20241203	111100	114417600	19140	19140	19140	19140	4
499	20241203	111000	114341040	19140	19140	19140	19140	6
500	20241203	110900	114226200	19150	19150	19150	19150	0
501	20241203	110800	114226200	19150	19150	19150	19150	0
502	20241203	110700	114226200	19150	19150	19150	19150	0
503	20241203	110600	114226200	19150	19140	19150	19140	2
504	20241203	110500	114187910	19140	19140	19140	19140	0
505	20241203	110400	114187910	19140	19140	19140	19140	5
506	20241203	110300	114092210	19140	19130	19140	19130	3
507	20241203	110200	114034810	19200	19150	19200	19150	28
508	20241203	110100	113497610	19110	19200	19200	19110	820
509	20241203	110000	97792040	19210	19210	19210	19210	1
510	20241203	105900	97772830	19340	19200	19340	19200	6
511	20241203	105800	97657060	19200	19200	19200	19200	3
512	20241203	105700	97599460	19200	19200	19200	19200	2
513	20241203	105600	97561060	19190	19190	19190	19190	0
514	20241203	105500	97561060	19190	19190	19190	19190	0
515	20241203	105400	97561060	19190	19190	19190	19190	7
516	20241203	105300	97426730	19190	19190	19190	19190	1
517	20241203	105200	97407540	19190	19190	19190	19190	0
518	20241203	105100	97407540	19190	19190	19190	19190	0
519	20241203	105000	97407540	19190	19200	19340	19190	182
520	20241203	104900	93914680	19200	19200	19340	19200	12
521	20241203	104800	93684140	19190	19190	19190	19190	1
522	20241203	104700	93664950	19190	19190	19190	19190	1
523	20241203	104600	93645760	19190	19180	19300	19180	5
524	20241203	104500	93549600	19290	19180	19290	19180	2
525	20241203	104400	93511130	19200	19200	19200	19200	0
526	20241203	104300	93511130	19200	19200	19200	19200	0
527	20241203	104200	93511130	19200	19200	19200	19200	1
528	20241203	104100	93491930	19180	19210	19210	19180	20
529	20241203	104000	93108120	19360	19360	19360	19360	10
530	20241203	103900	92914520	19360	19360	19360	19360	10
531	20241203	103800	92720920	19380	19380	19380	19380	0
532	20241203	103700	92720920	19380	19380	19380	19380	8
533	20241203	103600	92565880	19210	19210	19210	19210	0
534	20241203	103500	92565880	19210	19210	19210	19210	0
535	20241203	103400	92565880	19210	19210	19210	19210	0
536	20241203	103300	92565880	19210	19190	19210	19190	14
537	20241203	103200	92297040	19180	19190	19190	19180	4
538	20241203	103100	92220290	19190	19180	19200	19180	12
539	20241203	103000	91989930	19180	19180	19180	19180	2
540	20241203	102900	91951570	19180	19180	19390	19180	70
541	20241203	102800	90603570	19170	19170	19170	19170	0
542	20241203	102700	90603570	19170	19170	19170	19170	3
543	20241203	102600	90546060	19160	19160	19160	19160	2
544	20241203	102500	90507740	19160	19160	19160	19160	1
545	20241203	102400	90488580	19160	19150	19160	19150	10
546	20241203	102300	90297070	19160	19160	19160	19160	1
547	20241203	102200	90277910	19160	19160	19160	19160	43
548	20241203	102100	89454030	19160	19160	19160	19160	20
549	20241203	102000	89070830	19160	19160	19160	19150	66
550	20241203	101900	87806410	19170	19180	19180	19170	52
551	20241203	101800	86809060	19180	19140	19180	19140	21
552	20241203	101700	86406870	19140	19140	19140	19140	0
553	20241203	101600	86406870	19140	19160	19160	19130	26
554	20241203	101500	85909040	19130	19230	19230	19130	534
555	20241203	101400	75665790	19230	19260	19260	19230	287
556	20241203	101300	70142630	19260	19270	19270	19260	106
557	20241203	101200	68100920	19280	19280	19280	19280	0
558	20241203	101100	68100920	19280	19290	19290	19280	13
559	20241203	101000	67850180	19300	19300	19300	19300	0
560	20241203	100900	67850180	19300	19360	19360	19300	29
561	20241203	100800	67289280	19400	19400	19400	19400	10
562	20241203	100700	67095280	19280	19410	19410	19280	9
563	20241203	100600	66921470	19420	19420	19420	19420	0
564	20241203	100500	66921470	19420	19420	19420	19420	0
565	20241203	100400	66921470	19420	19420	19420	19420	0
566	20241203	100300	66921470	19420	19420	19420	19420	0
567	20241203	100200	66921470	19420	19400	19420	19400	29
568	20241203	100100	66358540	19390	19390	19390	19390	10
569	20241203	100000	66164640	19390	19260	19390	19260	26
570	20241203	095900	65662330	19270	19270	19270	19270	0
571	20241203	095800	65662330	19270	19270	19270	19270	0
572	20241203	095700	65662330	19270	19270	19270	19270	1
573	20241203	095600	65643060	19260	19260	19260	19260	0
574	20241203	095500	65643060	19260	19260	19260	19260	6
575	20241203	095400	65527500	19280	19290	19290	19280	24
576	20241203	095300	65064620	19330	19330	19330	19330	0
577	20241203	095200	65064620	19330	19330	19330	19330	0
578	20241203	095100	65064620	19330	19330	19330	19330	7
579	20241203	095000	64929310	19300	19300	19300	19300	1
580	20241203	094900	64910010	19300	19300	19300	19300	5
581	20241203	094800	64813510	19330	19330	19330	19330	0
582	20241203	094700	64813510	19330	19330	19330	19330	3
583	20241203	094600	64755520	19300	19330	19330	19300	15
584	20241203	094500	64465720	19290	19250	19290	19250	19
585	20241203	094400	64099840	19240	19230	19240	19230	17
586	20241203	094300	63772800	19260	19260	19260	19260	20
587	20241203	094200	63387600	19300	19300	19300	19300	25
588	20241203	094100	62905100	19330	19330	19330	19330	0
589	20241203	094000	62905100	19330	19330	19330	19330	0
590	20241203	093900	62905100	19330	19280	19330	19200	671
591	20241203	093800	50008360	19470	19470	19470	19470	0
592	20241203	093700	50008360	19470	19470	19470	19470	0
593	20241203	093600	50008360	19470	19470	19470	19470	0
594	20241203	093500	50008360	19470	19470	19470	19470	0
595	20241203	093400	50008360	19470	19240	19470	19230	22
596	20241203	093300	49582850	19470	19460	19470	19460	50
597	20241203	093200	48609650	19310	19310	19310	19310	2
598	20241203	093100	48571030	19310	19310	19310	19310	0
599	20241203	093000	48571030	19310	19300	19310	19300	262
600	20241203	092900	43511820	19230	19230	19230	19230	3
601	20241203	092800	43454130	19260	19260	19260	19260	3
602	20241203	092700	43396350	19230	19220	19230	19220	5
603	20241203	092600	43300210	19220	19260	19260	19210	126
604	20241203	092500	40878350	19220	19220	19220	19220	0
605	20241203	092400	40878350	19220	19260	19260	19220	536
606	20241203	092300	30570430	19300	19300	19300	19300	0
607	20241203	092200	30570430	19300	19300	19300	19300	0
608	20241203	092100	30570430	19300	19270	19300	19270	8
609	20241203	092000	30416060	19260	19260	19260	19260	0
610	20241203	091900	30416060	19260	19200	19300	19200	274
611	20241203	091800	25149260	19200	19300	19310	19200	246
612	20241203	091700	20421760	19300	19300	19300	19300	0
613	20241203	091600	20421760	19300	19310	19310	19300	76
614	20241203	091500	18954440	19370	19500	19500	19370	585
615	20241203	091400	7591740	19490	19490	19490	19490	0
616	20241203	091300	7591740	19490	19490	19490	19490	0
617	20241203	091200	7591740	19490	19490	19490	19490	0
618	20241203	091100	7591740	19490	19490	19490	19490	0
619	20241203	091000	7591740	19490	19490	19490	19490	26
620	20241203	090900	7085000	19490	19490	19490	19490	0
621	20241203	090800	7085000	19490	19490	19490	19490	15
622	20241203	090700	6792650	19490	19490	19490	19490	7
623	20241203	090600	6656220	19450	19450	19450	19450	0
624	20241203	090500	6656220	19450	19450	19450	19450	0
625	20241203	090400	6656220	19450	19630	19630	19450	107
626	20241203	090300	4565820	19640	19700	19700	19640	70
627	20241203	090200	3189700	19680	19680	19680	19680	8
628	20241203	090100	3032260	19690	19690	19690	19690	0
629	20241203	090000	3032260	19690	19690	19690	19690	154