KissMeData/004970/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184400	249390000	9220	9220	9220	9220	78
3	20241202	184300	249390000	9220	9220	9220	9220	0
4	20241202	184200	249390000	9220	9220	9220	9220	0
5	20241202	184100	249390000	9220	9220	9220	9220	0
6	20241202	184000	249390000	9220	9220	9220	9220	0
7	20241202	183900	249390000	9220	9220	9220	9220	0
8	20241202	183800	249390000	9220	9220	9220	9220	0
9	20241202	183700	249390000	9220	9220	9220	9220	0
10	20241202	183600	249390000	9220	9220	9220	9220	0
11	20241202	183500	249390000	9220	9220	9220	9220	0
12	20241202	183400	249390000	9220	9220	9220	9220	0
13	20241202	183300	249390000	9220	9220	9220	9220	0
14	20241202	183200	249390000	9220	9220	9220	9220	0
15	20241202	183100	249390000	9220	9220	9220	9220	0
16	20241202	183000	249390000	9220	9220	9220	9220	0
17	20241202	182900	249390000	9220	9220	9220	9220	0
18	20241202	182800	249390000	9220	9220	9220	9220	0
19	20241202	182700	249390000	9220	9220	9220	9220	0
20	20241202	182600	249390000	9220	9220	9220	9220	0
21	20241202	182500	249390000	9220	9220	9220	9220	0
22	20241202	182400	249390000	9220	9220	9220	9220	0
23	20241202	182300	249390000	9220	9220	9220	9220	0
24	20241202	182200	249390000	9220	9220	9220	9220	0
25	20241202	182100	249390000	9220	9220	9220	9220	0
26	20241202	182000	249390000	9220	9220	9220	9220	0
27	20241202	181900	249390000	9220	9220	9220	9220	0
28	20241202	181800	249390000	9220	9220	9220	9220	0
29	20241202	181700	249390000	9220	9220	9220	9220	0
30	20241202	181600	249390000	9220	9220	9220	9220	0
31	20241202	181500	249390000	9220	9220	9220	9220	0
32	20241202	181400	249390000	9220	9220	9220	9220	78
33	20241202	181300	249390000	9220	9220	9220	9220	0
34	20241202	181200	249390000	9220	9220	9220	9220	0
35	20241202	181100	249390000	9220	9220	9220	9220	0
36	20241202	181000	249390000	9220	9220	9220	9220	0
37	20241202	180900	249390000	9220	9220	9220	9220	0
38	20241202	180800	249390000	9220	9220	9220	9220	0
39	20241202	180700	249390000	9220	9220	9220	9220	0
40	20241202	180600	249390000	9220	9220	9220	9220	0
41	20241202	180500	249390000	9220	9220	9220	9220	0
42	20241202	180400	249390000	9220	9220	9220	9220	0
43	20241202	180300	249390000	9220	9220	9220	9220	0
44	20241202	180200	249390000	9220	9220	9220	9220	0
45	20241202	180100	249390000	9220	9220	9220	9220	0
46	20241202	180000	249390000	9220	9220	9220	9220	0
47	20241202	175900	249390000	9220	9220	9220	9220	0
48	20241202	175800	249390000	9220	9220	9220	9220	0
49	20241202	175700	249390000	9220	9220	9220	9220	0
50	20241202	175600	249390000	9220	9220	9220	9220	0
51	20241202	175500	249390000	9220	9220	9220	9220	0
52	20241202	175400	249390000	9220	9220	9220	9220	0
53	20241202	175300	249390000	9220	9220	9220	9220	0
54	20241202	175200	249390000	9220	9220	9220	9220	0
55	20241202	175100	249390000	9220	9220	9220	9220	0
56	20241202	175000	249390000	9220	9220	9220	9220	0
57	20241202	174900	249390000	9220	9220	9220	9220	0
58	20241202	174800	249390000	9220	9220	9220	9220	0
59	20241202	174700	249390000	9220	9220	9220	9220	0
60	20241202	174600	249390000	9220	9220	9220	9220	0
61	20241202	174500	249390000	9220	9220	9220	9220	0
62	20241202	174400	249390000	9220	9220	9220	9220	78
63	20241202	174300	249390000	9220	9220	9220	9220	0
64	20241202	174200	249390000	9220	9220	9220	9220	0
65	20241202	174100	249390000	9220	9220	9220	9220	0
66	20241202	174000	249390000	9220	9220	9220	9220	0
67	20241202	173900	249390000	9220	9220	9220	9220	0
68	20241202	173800	249390000	9220	9220	9220	9220	0
69	20241202	173700	249390000	9220	9220	9220	9220	0
70	20241202	173600	249390000	9220	9220	9220	9220	0
71	20241202	173500	249390000	9220	9220	9220	9220	0
72	20241202	173400	249390000	9220	9220	9220	9220	0
73	20241202	173300	249390000	9220	9220	9220	9220	0
74	20241202	173200	249390000	9220	9220	9220	9220	0
75	20241202	173100	249390000	9220	9220	9220	9220	0
76	20241202	173000	249390000	9220	9220	9220	9220	0
77	20241202	172900	249390000	9220	9220	9220	9220	0
78	20241202	172800	249390000	9220	9220	9220	9220	0
79	20241202	172700	249390000	9220	9220	9220	9220	0
80	20241202	172600	249390000	9220	9220	9220	9220	0
81	20241202	172500	249390000	9220	9220	9220	9220	0
82	20241202	172400	249390000	9220	9220	9220	9220	0
83	20241202	172300	249390000	9220	9220	9220	9220	0
84	20241202	172200	249390000	9220	9220	9220	9220	0
85	20241202	172100	249390000	9220	9220	9220	9220	0
86	20241202	172000	249390000	9220	9220	9220	9220	0
87	20241202	171900	249390000	9220	9220	9220	9220	0
88	20241202	171800	249390000	9220	9220	9220	9220	0
89	20241202	171700	249390000	9220	9220	9220	9220	0
90	20241202	171600	249390000	9220	9220	9220	9220	0
91	20241202	171500	249390000	9220	9220	9220	9220	0
92	20241202	171400	249390000	9220	9220	9220	9220	78
93	20241202	171300	249390000	9220	9220	9220	9220	0
94	20241202	171200	249390000	9220	9220	9220	9220	0
95	20241202	171100	249390000	9220	9220	9220	9220	0
96	20241202	171000	249390000	9220	9220	9220	9220	0
97	20241202	170900	249390000	9220	9220	9220	9220	0
98	20241202	170800	249390000	9220	9220	9220	9220	0
99	20241202	170700	249390000	9220	9220	9220	9220	0
100	20241202	170600	249390000	9220	9220	9220	9220	0
101	20241202	170500	249390000	9220	9220	9220	9220	0
102	20241202	170400	249390000	9220	9220	9220	9220	0
103	20241202	170300	249390000	9220	9220	9220	9220	0
104	20241202	170200	249390000	9220	9220	9220	9220	0
105	20241202	170100	249390000	9220	9220	9220	9220	0
106	20241202	170000	249390000	9220	9220	9220	9220	0
107	20241202	165900	249390000	9220	9220	9220	9220	0
108	20241202	165800	249390000	9220	9220	9220	9220	0
109	20241202	165700	249390000	9220	9220	9220	9220	0
110	20241202	165600	249390000	9220	9220	9220	9220	0
111	20241202	165500	249390000	9220	9220	9220	9220	0
112	20241202	165400	249390000	9220	9220	9220	9220	0
113	20241202	165300	249390000	9220	9220	9220	9220	0
114	20241202	165200	249390000	9220	9220	9220	9220	0
115	20241202	165100	249390000	9220	9220	9220	9220	0
116	20241202	165000	249390000	9220	9220	9220	9220	0
117	20241202	164900	249390000	9220	9220	9220	9220	0
118	20241202	164800	249390000	9220	9220	9220	9220	0
119	20241202	164700	249390000	9220	9220	9220	9220	0
120	20241202	164600	249390000	9220	9220	9220	9220	0
121	20241202	164500	249390000	9220	9220	9220	9220	0
122	20241202	164400	249390000	9220	9220	9220	9220	78
123	20241202	164300	249390000	9220	9220	9220	9220	0
124	20241202	164200	249390000	9220	9220	9220	9220	0
125	20241202	164100	249390000	9220	9220	9220	9220	0
126	20241202	164000	249390000	9220	9220	9220	9220	0
127	20241202	163900	249390000	9220	9220	9220	9220	0
128	20241202	163800	249390000	9220	9220	9220	9220	0
129	20241202	163700	249390000	9220	9220	9220	9220	0
130	20241202	163600	249390000	9220	9220	9220	9220	0
131	20241202	163500	249390000	9220	9220	9220	9220	0
132	20241202	163400	249390000	9220	9220	9220	9220	0
133	20241202	163300	249390000	9220	9220	9220	9220	0
134	20241202	163200	249390000	9220	9220	9220	9220	0
135	20241202	163100	249390000	9220	9220	9220	9220	0
136	20241202	163000	249390000	9220	9220	9220	9220	0
137	20241202	162900	249390000	9220	9220	9220	9220	0
138	20241202	162800	249390000	9220	9220	9220	9220	0
139	20241202	162700	249390000	9220	9220	9220	9220	0
140	20241202	162600	249390000	9220	9220	9220	9220	0
141	20241202	162500	249390000	9220	9220	9220	9220	0
142	20241202	162400	249390000	9220	9220	9220	9220	0
143	20241202	162300	249390000	9220	9220	9220	9220	0
144	20241202	162200	249390000	9220	9220	9220	9220	0
145	20241202	162100	249390000	9220	9220	9220	9220	0
146	20241202	162000	249390000	9220	9220	9220	9220	0
147	20241202	161900	249390000	9220	9220	9220	9220	0
148	20241202	161800	249390000	9220	9220	9220	9220	0
149	20241202	161700	249390000	9220	9220	9220	9220	0
150	20241202	161600	249390000	9220	9220	9220	9220	0
151	20241202	161500	249390000	9220	9220	9220	9220	0
152	20241202	161400	249390000	9220	9220	9220	9220	78
153	20241202	161300	249390000	9220	9220	9220	9220	0
154	20241202	161200	249390000	9220	9220	9220	9220	0
155	20241202	161100	249390000	9220	9220	9220	9220	0
156	20241202	161000	249390000	9220	9220	9220	9220	0
157	20241202	160900	249390000	9220	9220	9220	9220	0
158	20241202	160800	249390000	9220	9220	9220	9220	0
159	20241202	160700	249390000	9220	9220	9220	9220	0
160	20241202	160600	249390000	9220	9220	9220	9220	0
161	20241202	160500	249390000	9220	9220	9220	9220	0
162	20241202	160400	249390000	9220	9220	9220	9220	0
163	20241202	160300	249390000	9220	9220	9220	9220	0
164	20241202	160200	249390000	9220	9220	9220	9220	0
165	20241202	160100	249390000	9220	9220	9220	9220	0
166	20241202	160000	249390000	9220	9220	9220	9220	0
167	20241202	155900	249390000	9220	9220	9220	9220	0
168	20241202	155800	249390000	9220	9220	9220	9220	0
169	20241202	155700	249390000	9220	9220	9220	9220	0
170	20241202	155600	249390000	9220	9220	9220	9220	0
171	20241202	155500	249390000	9220	9220	9220	9220	0
172	20241202	155400	249390000	9220	9220	9220	9220	0
173	20241202	155300	249390000	9220	9220	9220	9220	0
174	20241202	155200	249390000	9220	9220	9220	9220	0
175	20241202	155100	249390000	9220	9220	9220	9220	0
176	20241202	155000	249390000	9220	9220	9220	9220	0
177	20241202	154900	249390000	9220	9220	9220	9220	0
178	20241202	154800	249390000	9220	9220	9220	9220	0
179	20241202	154700	249390000	9220	9220	9220	9220	0
180	20241202	154600	249390000	9220	9220	9220	9220	0
181	20241202	154500	249390000	9220	9220	9220	9220	0
182	20241202	154400	249390000	9220	9220	9220	9220	78
183	20241202	154300	249390000	9220	9220	9220	9220	0
184	20241202	154200	249390000	9220	9220	9220	9220	0
185	20241202	154100	249390000	9220	9220	9220	9220	0
186	20241202	154000	249390000	9220	9220	9220	9220	0
187	20241202	153900	249390000	9220	9220	9220	9220	0
188	20241202	153800	249390000	9220	9220	9220	9220	0
189	20241202	153700	249390000	9220	9220	9220	9220	0
190	20241202	153600	249390000	9220	9220	9220	9220	0
191	20241202	153500	249390000	9220	9220	9220	9220	0
192	20241202	153400	249390000	9220	9220	9220	9220	0
193	20241202	153300	249390000	9220	9220	9220	9220	0
194	20241202	153200	249390000	9220	9220	9220	9220	0
195	20241202	153100	249390000	9220	9220	9220	9220	0
196	20241202	153000	249390000	9220	9220	9220	9220	78
197	20241202	152900	248670840	9100	9100	9100	9100	0
198	20241202	152800	248670840	9100	9100	9100	9100	0
199	20241202	152700	248670840	9100	9100	9100	9100	0
200	20241202	152600	248670840	9100	9100	9100	9100	0
201	20241202	152500	248670840	9100	9100	9100	9100	0
202	20241202	152400	248670840	9100	9100	9100	9100	0
203	20241202	152300	248670840	9100	9100	9100	9100	0
204	20241202	152200	248670840	9100	9100	9100	9100	0
205	20241202	152100	248670840	9100	9100	9100	9100	0
206	20241202	152000	248670840	9100	9100	9100	9100	0
207	20241202	151900	248670840	9100	9120	9120	9100	32
208	20241202	151800	248379600	9120	9090	9120	9080	156
209	20241202	151700	246962420	9090	9100	9100	9090	81
210	20241202	151600	246225840	9090	9090	9090	9090	129
211	20241202	151500	245053230	9080	9100	9100	9080	329
212	20241202	151400	242063770	9110	9110	9110	9110	2
213	20241202	151300	242045550	9150	9150	9150	9150	0
214	20241202	151200	242045550	9150	9150	9150	9150	6
215	20241202	151100	241990650	9170	9170	9170	9170	0
216	20241202	151000	241990650	9170	9170	9170	9170	0
217	20241202	150900	241990650	9170	9170	9170	9170	1
218	20241202	150800	241981480	9190	9190	9190	9190	5
219	20241202	150700	241935530	9210	9210	9210	9210	0
220	20241202	150600	241935530	9210	9210	9210	9210	3
221	20241202	150500	241907900	9230	9230	9230	9230	0
222	20241202	150400	241907900	9230	9230	9230	9230	0
223	20241202	150300	241907900	9230	9230	9230	9230	0
224	20241202	150200	241907900	9230	9190	9230	9190	100
225	20241202	150100	240987630	9180	9090	9180	9090	94
226	20241202	150000	240130040	9090	9090	9090	9080	199
227	20241202	145900	238322110	9080	9080	9080	9080	0
228	20241202	145800	238322110	9080	9080	9080	9080	0
229	20241202	145700	238322110	9080	9080	9080	9080	114
230	20241202	145600	237286990	9090	9090	9090	9090	0
231	20241202	145500	237286990	9090	9090	9090	9090	9
232	20241202	145400	237205180	9080	9090	9090	9080	114
233	20241202	145300	236170040	9080	9080	9080	9080	0
234	20241202	145200	236170040	9080	9080	9080	9080	0
235	20241202	145100	236170040	9080	9080	9080	9080	113
236	20241202	145000	235144000	9080	9080	9080	9080	0
237	20241202	144900	235144000	9080	9080	9080	9080	0
238	20241202	144800	235144000	9080	9080	9080	9080	113
239	20241202	144700	234117960	9080	9080	9080	9080	0
240	20241202	144600	234117960	9080	9080	9080	9080	0
241	20241202	144500	234117960	9080	9080	9080	9080	139
242	20241202	144400	232855840	9080	9080	9080	9080	0
243	20241202	144300	232855840	9080	9080	9080	9080	0
244	20241202	144200	232855840	9080	9080	9080	9080	88
245	20241202	144100	232056800	9080	9080	9080	9080	0
246	20241202	144000	232056800	9080	9080	9080	9080	0
247	20241202	143900	232056800	9080	9080	9080	9080	121
248	20241202	143800	230958120	9080	9080	9080	9080	0
249	20241202	143700	230958120	9080	9080	9080	9080	0
250	20241202	143600	230958120	9080	9080	9080	9080	105
251	20241202	143500	230004720	9090	9090	9090	9090	0
252	20241202	143400	230004720	9090	9090	9090	9090	0
253	20241202	143300	230004720	9090	9090	9090	9090	10
254	20241202	143200	229913820	9090	9090	9090	9090	141
255	20241202	143100	228632130	9080	9080	9080	9080	0
256	20241202	143000	228632130	9080	9080	9080	9080	84
257	20241202	142900	227869410	9090	9090	9090	9090	0
258	20241202	142800	227869410	9090	9090	9090	9090	0
259	20241202	142700	227869410	9090	9090	9100	9090	4
260	20241202	142600	227833030	9100	9100	9100	9100	0
261	20241202	142500	227833030	9100	9100	9100	9100	83
262	20241202	142400	227077730	9110	9110	9110	9110	0
263	20241202	142300	227077730	9110	9110	9110	9110	2
264	20241202	142200	227059510	9160	9110	9160	9100	146
265	20241202	142100	225729420	9120	9120	9120	9120	0
266	20241202	142000	225729420	9120	9120	9120	9120	0
267	20241202	141900	225729420	9120	9120	9120	9120	83
268	20241202	141800	224972460	9150	9150	9150	9150	1
269	20241202	141700	224963310	9150	9150	9150	9150	0
270	20241202	141600	224963310	9150	9110	9150	9110	1003
271	20241202	141500	215795230	9100	9100	9100	9100	4
272	20241202	141400	215758830	9100	9100	9100	9100	8
273	20241202	141300	215686030	9100	9090	9100	9090	138
274	20241202	141200	214431130	9110	9110	9110	9110	0
275	20241202	141100	214431130	9110	9090	9110	9090	2
276	20241202	141000	214412930	9080	9080	9080	9080	132
277	20241202	140900	213214370	9080	9080	9080	9080	0
278	20241202	140800	213214370	9080	9080	9080	9080	0
279	20241202	140700	213214370	9080	9080	9080	9080	94
280	20241202	140600	212360850	9080	9080	9080	9080	0
281	20241202	140500	212360850	9080	9080	9080	9080	0
282	20241202	140400	212360850	9080	9080	9080	9080	122
283	20241202	140300	211253090	9080	9080	9080	9080	0
284	20241202	140200	211253090	9080	9080	9080	9080	0
285	20241202	140100	211253090	9080	9080	9080	9080	105
286	20241202	140000	210299690	9080	9080	9080	9080	0
287	20241202	135900	210299690	9080	9080	9080	9080	0
288	20241202	135800	210299690	9080	9080	9080	9080	135
289	20241202	135700	209073890	9080	9080	9080	9080	0
290	20241202	135600	209073890	9080	9080	9080	9080	0
291	20241202	135500	209073890	9080	9080	9080	9080	91
292	20241202	135400	208247610	9080	9080	9080	9080	0
293	20241202	135300	208247610	9080	9080	9080	9080	0
294	20241202	135200	208247610	9080	9080	9080	9080	145
295	20241202	135100	206931010	9090	9090	9090	9090	0
296	20241202	135000	206931010	9090	9090	9110	9090	8
297	20241202	134900	206858210	9080	9080	9080	9080	81
298	20241202	134800	206122730	9090	9090	9110	9090	197
299	20241202	134700	204330040	9100	9100	9100	9100	0
300	20241202	134600	204330040	9100	9090	9110	9090	5
301	20241202	134500	204284550	9080	9080	9080	9080	0
302	20241202	134400	204284550	9080	9080	9080	9080	0
303	20241202	134300	204284550	9080	9090	9090	9080	94
304	20241202	134200	203431020	9080	9080	9080	9080	0
305	20241202	134100	203431020	9080	9080	9080	9080	0
306	20241202	134000	203431020	9080	9080	9080	9080	132
307	20241202	133900	202232460	9080	9080	9080	9080	0
308	20241202	133800	202232460	9080	9080	9080	9080	0
309	20241202	133700	202232460	9080	9080	9080	9080	94
310	20241202	133600	201378940	9110	9110	9110	9110	0
311	20241202	133500	201378940	9110	9080	9110	9080	145
312	20241202	133400	200062000	9110	9090	9110	9090	2
313	20241202	133300	200043800	9100	9140	9140	9100	419
314	20241202	133200	196230860	9130	9080	9130	9080	117
315	20241202	133100	195167680	9110	9090	9110	9090	2
316	20241202	133000	195149480	9080	9080	9080	9080	0
317	20241202	132900	195149480	9080	9080	9080	9080	116
318	20241202	132800	194096200	9110	9090	9110	9090	2
319	20241202	132700	194078000	9080	9060	9100	9060	199
320	20241202	132600	192267730	9080	9050	9080	9050	465
321	20241202	132500	188051030	9060	9060	9060	9060	0
322	20241202	132400	188051030	9060	9060	9060	9060	0
323	20241202	132300	188051030	9060	9060	9060	9060	98
324	20241202	132200	187163150	9070	9070	9070	9070	0
325	20241202	132100	187163150	9070	9070	9070	9070	1
326	20241202	132000	187154080	9060	9070	9070	9060	102
327	20241202	131900	186229780	9070	9070	9070	9070	0
328	20241202	131800	186229780	9070	9070	9070	9070	0
329	20241202	131700	186229780	9070	9060	9070	9060	138
330	20241202	131600	184979390	9060	9060	9060	9060	0
331	20241202	131500	184979390	9060	9060	9060	9060	0
332	20241202	131400	184979390	9060	9060	9060	9060	99
333	20241202	131300	184082450	9060	9060	9060	9060	0
334	20241202	131200	184082450	9060	9060	9060	9060	0
335	20241202	131100	184082450	9060	9070	9070	9060	13
336	20241202	131000	183964550	9070	9070	9070	9070	71
337	20241202	130900	183320580	9060	9060	9060	9060	0
338	20241202	130800	183320580	9060	9060	9060	9060	84
339	20241202	130700	182559540	9060	9060	9060	9060	0
340	20241202	130600	182559540	9060	9060	9060	9060	0
341	20241202	130500	182559540	9060	9060	9060	9060	119
342	20241202	130400	181481400	9060	9060	9060	9060	0
343	20241202	130300	181481400	9060	9060	9060	9060	0
344	20241202	130200	181481400	9060	9060	9060	9060	107
345	20241202	130100	180511980	9070	9070	9070	9070	0
346	20241202	130000	180511980	9070	9070	9070	9070	1
347	20241202	125900	180502910	9070	9070	9070	9070	236
348	20241202	125800	178362390	9070	9070	9070	9070	0
349	20241202	125700	178362390	9070	9070	9070	9070	0
350	20241202	125600	178362390	9070	9070	9070	9070	81
351	20241202	125500	177627720	9070	9070	9070	9070	0
352	20241202	125400	177627720	9070	9070	9070	9070	0
353	20241202	125300	177627720	9070	9070	9070	9070	117
354	20241202	125200	176566530	9070	9070	9070	9070	0
355	20241202	125100	176566530	9070	9070	9070	9070	0
356	20241202	125000	176566530	9070	9070	9080	9070	211
357	20241202	124900	174652750	9080	9080	9080	9080	0
358	20241202	124800	174652750	9080	9080	9080	9080	5
359	20241202	124700	174607350	9070	9070	9070	9070	142
360	20241202	124600	173319410	9080	9080	9080	9080	0
361	20241202	124500	173319410	9080	9070	9080	9070	85
362	20241202	124400	172548450	9080	9080	9080	9080	0
363	20241202	124300	172548450	9080	9080	9090	9080	5
364	20241202	124200	172503040	9080	9080	9080	9080	131
365	20241202	124100	171313560	9080	9080	9080	9080	89
366	20241202	124000	170505440	9080	9080	9080	9080	14
367	20241202	123900	170378320	9070	9070	9070	9070	95
368	20241202	123800	169516670	9070	9070	9070	9070	0
369	20241202	123700	169516670	9070	9070	9070	9070	0
370	20241202	123600	169516670	9070	9070	9070	9070	127
371	20241202	123500	168364780	9070	9070	9070	9070	0
372	20241202	123400	168364780	9070	9070	9070	9070	0
373	20241202	123300	168364780	9070	9070	9070	9070	100
374	20241202	123200	167457780	9080	9080	9080	9080	125
375	20241202	123100	166322780	9080	9080	9080	9080	0
376	20241202	123000	166322780	9080	9080	9080	9080	0
377	20241202	122900	166322780	9080	9080	9080	9080	21
378	20241202	122800	166132100	9080	9080	9080	9080	0
379	20241202	122700	166132100	9080	9080	9080	9080	73
380	20241202	122600	165469260	9080	9080	9080	9080	0
381	20241202	122500	165469260	9080	9080	9080	9080	23
382	20241202	122400	165260420	9070	9070	9070	9070	142
383	20241202	122300	163972480	9080	9080	9080	9080	60
384	20241202	122200	163427680	9080	9080	9080	9080	151
385	20241202	122100	162056600	9080	9080	9080	9080	0
386	20241202	122000	162056600	9080	9080	9080	9080	0
387	20241202	121900	162056600	9080	9080	9080	9080	141
388	20241202	121800	160776320	9080	9080	9080	9080	0
389	20241202	121700	160776320	9080	9080	9080	9080	86
390	20241202	121600	159995440	9090	9090	9090	9090	0
391	20241202	121500	159995440	9090	9090	9090	9090	65
392	20241202	121400	159404590	9080	9080	9080	9080	70
393	20241202	121300	158768990	9080	9080	9080	9080	48
394	20241202	121200	158333150	9080	9080	9080	9080	4
395	20241202	121100	158296830	9080	9080	9080	9080	0
396	20241202	121000	158296830	9080	9080	9080	9070	157
397	20241202	120900	156871970	9080	9080	9080	9080	17
398	20241202	120800	156717610	9080	9080	9080	9080	8
399	20241202	120700	156644970	9080	9080	9080	9080	41
400	20241202	120600	156272690	9080	9080	9080	9080	118
401	20241202	120500	155201250	9080	9080	9080	9080	0
402	20241202	120400	155201250	9080	9080	9080	9080	0
403	20241202	120300	155201250	9080	9090	9090	9080	120
404	20241202	120200	154111530	9080	9080	9080	9080	0
405	20241202	120100	154111530	9080	9080	9080	9080	0
406	20241202	120000	154111530	9080	9080	9080	9080	140
407	20241202	115900	152840330	9080	9070	9080	9070	132
408	20241202	115800	151641810	9070	9070	9070	9070	87
409	20241202	115700	150852720	9080	9080	9080	9080	0
410	20241202	115600	150852720	9080	9080	9080	9080	0
411	20241202	115500	150852720	9080	9080	9080	9080	0
412	20241202	115400	150852720	9080	9080	9080	9080	0
413	20241202	115300	150852720	9080	9080	9080	9080	0
414	20241202	115200	150852720	9080	9070	9080	9070	236
415	20241202	115100	148710830	9080	9080	9080	9080	0
416	20241202	115000	148710830	9080	9080	9080	9080	0
417	20241202	114900	148710830	9080	9080	9080	9080	8
418	20241202	114800	148638190	9080	9080	9080	9080	7
419	20241202	114700	148574630	9070	9070	9070	9070	0
420	20241202	114600	148574630	9070	9070	9070	9070	81
421	20241202	114500	147839960	9080	9070	9080	9070	111
422	20241202	114400	146833080	9070	9070	9070	9070	0
423	20241202	114300	146833080	9070	9060	9070	9060	126
424	20241202	114200	145691500	9080	9080	9080	9080	0
425	20241202	114100	145691500	9080	9080	9080	9080	0
426	20241202	114000	145691500	9080	9080	9080	9080	0
427	20241202	113900	145691500	9080	9080	9080	9080	0
428	20241202	113800	145691500	9080	9080	9080	9080	0
429	20241202	113700	145691500	9080	9050	9080	9050	414
430	20241202	113600	141938260	9060	9060	9060	9060	1
431	20241202	113500	141929200	9050	9050	9050	9050	0
432	20241202	113400	141929200	9050	9050	9050	9050	92
433	20241202	113300	141096600	9060	9060	9060	9060	0
434	20241202	113200	141096600	9060	9060	9060	9060	100
435	20241202	113100	140190600	9050	9050	9050	9050	128
436	20241202	113000	139032200	9050	9050	9050	9050	0
437	20241202	112900	139032200	9050	9040	9050	9040	151
438	20241202	112800	137666150	9040	9040	9040	9040	98
439	20241202	112700	136780230	9050	9050	9050	9050	105
440	20241202	112600	135829980	9040	9040	9040	9040	0
441	20241202	112500	135829980	9040	9060	9060	9040	2834
442	20241202	112400	110169680	9060	9060	9060	9060	0
443	20241202	112300	110169680	9060	9060	9060	9060	0
444	20241202	112200	110169680	9060	9060	9060	9060	109
445	20241202	112100	109182140	9070	9070	9070	9070	0
446	20241202	112000	109182140	9070	9070	9070	9070	9
447	20241202	111900	109100510	9060	9060	9060	9060	117
448	20241202	111800	108040490	9070	9070	9070	9070	0
449	20241202	111700	108040490	9070	9070	9070	9070	0
450	20241202	111600	108040490	9070	9070	9070	9070	116
451	20241202	111500	106988370	9070	9070	9070	9070	0
452	20241202	111400	106988370	9070	9070	9070	9070	0
453	20241202	111300	106988370	9070	9070	9070	9070	142
454	20241202	111200	105700430	9070	9070	9070	9070	0
455	20241202	111100	105700430	9070	9070	9070	9070	1
456	20241202	111000	105691360	9070	9080	9080	9070	125
457	20241202	110900	104557200	9080	9080	9080	9080	0
458	20241202	110800	104557200	9080	9070	9080	9070	139
459	20241202	110700	103296460	9070	9070	9070	9070	0
460	20241202	110600	103296460	9070	9070	9070	9070	200
461	20241202	110500	101482460	9070	9070	9070	9070	158
462	20241202	110400	100049400	9080	9080	9080	9080	0
463	20241202	110300	100049400	9080	9080	9080	9080	0
464	20241202	110200	100049400	9080	9080	9080	9080	84
465	20241202	110100	99286680	9090	9090	9090	9090	0
466	20241202	110000	99286680	9090	9090	9090	9090	0
467	20241202	105900	99286680	9090	9090	9090	9090	88
468	20241202	105800	98486760	9100	9100	9100	9100	0
469	20241202	105700	98486760	9100	9080	9100	9080	67
470	20241202	105600	97878380	9070	9070	9070	9070	128
471	20241202	105500	96717420	9070	9070	9070	9070	0
472	20241202	105400	96717420	9070	9080	9080	9070	185
473	20241202	105300	95039270	9080	9080	9080	9080	14
474	20241202	105200	94912150	9080	9080	9080	9080	0
475	20241202	105100	94912150	9080	9080	9080	9080	77
476	20241202	105000	94212990	9080	9080	9080	9080	61
477	20241202	104900	93659110	9080	9080	9080	9080	0
478	20241202	104800	93659110	9080	9080	9080	9080	6
479	20241202	104700	93604630	9080	9080	9080	9080	82
480	20241202	104600	92860070	9100	9100	9100	9100	0
481	20241202	104500	92860070	9100	9090	9100	9090	5
482	20241202	104400	92814590	9100	9090	9100	9090	626
483	20241202	104300	87124240	9100	9080	9100	9080	426
484	20241202	104200	83251910	9080	9080	9080	9080	41
485	20241202	104100	82879630	9070	9070	9070	9070	86
486	20241202	104000	82099610	9070	9070	9070	9070	0
487	20241202	103900	82099610	9070	9070	9070	9070	0
488	20241202	103800	82099610	9070	9070	9070	9070	116
489	20241202	103700	81047490	9070	9070	9070	9070	81
490	20241202	103600	80312820	9070	9070	9070	9070	0
491	20241202	103500	80312820	9070	9070	9070	9070	110
492	20241202	103400	79315120	9080	9080	9080	9080	167
493	20241202	103300	77798760	9080	9080	9080	9080	0
494	20241202	103200	77798760	9080	9080	9080	9080	133
495	20241202	103100	76591120	9090	9090	9090	9090	0
496	20241202	103000	76591120	9090	9090	9090	9090	0
497	20241202	102900	76591120	9090	9090	9090	9090	80
498	20241202	102800	75863920	9100	9100	9100	9100	10
499	20241202	102700	75772920	9100	9100	9100	9100	0
500	20241202	102600	75772920	9100	9120	9120	9100	635
501	20241202	102500	69988940	9130	9130	9130	9130	641
502	20241202	102400	64136610	9130	9130	9130	9130	100
503	20241202	102300	63223610	9140	9140	9140	9140	28
504	20241202	102200	62967690	9140	9140	9140	9140	100
505	20241202	102100	62053690	9140	9140	9140	9140	890
506	20241202	102000	53919090	9150	9150	9150	9150	0
507	20241202	101900	53919090	9150	9160	9160	9150	231
508	20241202	101800	51805000	9170	9170	9170	9170	0
509	20241202	101700	51805000	9170	9170	9170	9170	3
510	20241202	101600	51777490	9160	9160	9160	9160	93
511	20241202	101500	50925610	9160	9160	9160	9160	107
512	20241202	101400	49945490	9160	9160	9160	9160	200
513	20241202	101300	48113490	9170	9180	9180	9170	102
514	20241202	101200	47178050	9170	9170	9170	9170	0
515	20241202	101100	47178050	9170	9170	9170	9170	0
516	20241202	101000	47178050	9170	9180	9180	9170	109
517	20241202	100900	46178120	9180	9180	9180	9180	0
518	20241202	100800	46178120	9180	9180	9180	9180	0
519	20241202	100700	46178120	9180	9180	9180	9180	0
520	20241202	100600	46178120	9180	9180	9180	9180	0
521	20241202	100500	46178120	9180	9180	9180	9180	0
522	20241202	100400	46178120	9180	9180	9180	9180	0
523	20241202	100300	46178120	9180	9180	9180	9180	0
524	20241202	100200	46178120	9180	9180	9180	9180	0
525	20241202	100100	46178120	9180	9180	9180	9180	0
526	20241202	100000	46178120	9180	9180	9180	9180	0
527	20241202	095900	46178120	9180	9180	9180	9180	0
528	20241202	095800	46178120	9180	9180	9180	9180	0
529	20241202	095700	46178120	9180	9180	9180	9180	0
530	20241202	095600	46178120	9180	9180	9180	9180	1
531	20241202	095500	46168940	9170	9170	9170	9170	152
532	20241202	095400	44775100	9180	9210	9210	9180	446
533	20241202	095300	40676420	9230	9230	9230	9230	0
534	20241202	095200	40676420	9230	9230	9230	9230	0
535	20241202	095100	40676420	9230	9230	9230	9230	0
536	20241202	095000	40676420	9230	9230	9230	9230	0
537	20241202	094900	40676420	9230	9260	9270	9230	926
538	20241202	094800	32129090	9280	9270	9280	9260	72
539	20241202	094700	31462270	9270	9270	9270	9270	0
540	20241202	094600	31462270	9270	9280	9280	9270	155
541	20241202	094500	30025410	9260	9270	9270	9260	15
542	20241202	094400	29886500	9310	9310	9310	9310	2
543	20241202	094300	29867880	9260	9320	9320	9260	152
544	20241202	094200	28460240	9320	9320	9320	9320	0
545	20241202	094100	28460240	9320	9320	9320	9320	1
546	20241202	094000	28450920	9260	9270	9270	9260	192
547	20241202	093900	26672610	9450	9180	9450	9180	2000
548	20241202	093800	8015920	9220	9180	9220	9180	6
549	20241202	093700	7960720	9210	9180	9210	9180	4
550	20241202	093600	7923960	9210	9160	9210	9160	7
551	20241202	093500	7859700	9160	9160	9160	9160	54
552	20241202	093400	7365060	9160	9160	9160	9160	0
553	20241202	093300	7365060	9160	9170	9170	9140	141
554	20241202	093200	6074080	9170	9150	9170	9150	46
555	20241202	093100	5653050	9160	9150	9160	9150	43
556	20241202	093000	5259520	9150	9160	9160	9150	123
557	20241202	092900	4133860	9170	9180	9180	9160	123
558	20241202	092800	3006430	9190	9180	9190	9180	23
559	20241202	092700	2795270	9190	9190	9190	9190	0
560	20241202	092600	2795270	9190	9180	9190	9180	13
561	20241202	092500	2675920	9190	9180	9190	9180	5
562	20241202	092400	2630010	9180	9180	9180	9180	0
563	20241202	092300	2630010	9180	9180	9180	9180	0
564	20241202	092200	2630010	9180	9180	9180	9180	60
565	20241202	092100	2079210	9180	9180	9180	9180	0
566	20241202	092000	2079210	9180	9180	9180	9180	0
567	20241202	091900	2079210	9180	9180	9180	9180	0
568	20241202	091800	2079210	9180	9180	9180	9180	0
569	20241202	091700	2079210	9180	9180	9180	9180	1
570	20241202	091600	2070030	9160	9160	9160	9160	2
571	20241202	091500	2051710	9150	9180	9180	9150	60
572	20241202	091400	1502180	9170	9170	9170	9170	0
573	20241202	091300	1502180	9170	9170	9170	9170	30
574	20241202	091200	1227080	9220	9220	9220	9220	0
575	20241202	091100	1227080	9220	9220	9220	9220	1
576	20241202	091000	1217860	9140	9140	9140	9140	0
577	20241202	090900	1217860	9140	9180	9180	9140	10
578	20241202	090800	1126370	9140	9140	9140	9140	0
579	20241202	090700	1126370	9140	9140	9140	9140	0
580	20241202	090600	1126370	9140	9140	9140	9140	0
581	20241202	090500	1126370	9140	9140	9140	9140	0
582	20241202	090400	1126370	9140	9140	9140	9140	0
583	20241202	090300	1126370	9140	9140	9140	9140	0
584	20241202	090200	1126370	9140	9160	9160	9140	58
585	20241202	090100	595750	9230	9230	9230	9230	0
586	20241202	090000	595750	9230	9160	9230	9160	65