KissMeData/078070/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195300	95338980	9690	9690	9690	9690	133
3	20241203	195200	95338980	9690	9690	9690	9690	0
4	20241203	195100	95338980	9690	9690	9690	9690	0
5	20241203	195000	95338980	9690	9690	9690	9690	0
6	20241203	194900	95338980	9690	9690	9690	9690	0
7	20241203	194800	95338980	9690	9690	9690	9690	0
8	20241203	194700	95338980	9690	9690	9690	9690	0
9	20241203	194600	95338980	9690	9690	9690	9690	0
10	20241203	194500	95338980	9690	9690	9690	9690	0
11	20241203	194400	95338980	9690	9690	9690	9690	0
12	20241203	194300	95338980	9690	9690	9690	9690	0
13	20241203	194200	95338980	9690	9690	9690	9690	0
14	20241203	194100	95338980	9690	9690	9690	9690	0
15	20241203	194000	95338980	9690	9690	9690	9690	0
16	20241203	193900	95338980	9690	9690	9690	9690	0
17	20241203	193800	95338980	9690	9690	9690	9690	0
18	20241203	193700	95338980	9690	9690	9690	9690	0
19	20241203	193600	95338980	9690	9690	9690	9690	0
20	20241203	193500	95338980	9690	9690	9690	9690	0
21	20241203	193400	95338980	9690	9690	9690	9690	0
22	20241203	193300	95338980	9690	9690	9690	9690	0
23	20241203	193200	95338980	9690	9690	9690	9690	0
24	20241203	193100	95338980	9690	9690	9690	9690	0
25	20241203	193000	95338980	9690	9690	9690	9690	0
26	20241203	192900	95338980	9690	9690	9690	9690	0
27	20241203	192800	95338980	9690	9690	9690	9690	0
28	20241203	192700	95338980	9690	9690	9690	9690	0
29	20241203	192600	95338980	9690	9690	9690	9690	0
30	20241203	192500	95338980	9690	9690	9690	9690	0
31	20241203	192400	95338980	9690	9690	9690	9690	0
32	20241203	192300	95338980	9690	9690	9690	9690	133
33	20241203	192200	95338980	9690	9690	9690	9690	0
34	20241203	192100	95338980	9690	9690	9690	9690	0
35	20241203	192000	95338980	9690	9690	9690	9690	0
36	20241203	191900	95338980	9690	9690	9690	9690	0
37	20241203	191800	95338980	9690	9690	9690	9690	0
38	20241203	191700	95338980	9690	9690	9690	9690	0
39	20241203	191600	95338980	9690	9690	9690	9690	0
40	20241203	191500	95338980	9690	9690	9690	9690	0
41	20241203	191400	95338980	9690	9690	9690	9690	0
42	20241203	191300	95338980	9690	9690	9690	9690	0
43	20241203	191200	95338980	9690	9690	9690	9690	0
44	20241203	191100	95338980	9690	9690	9690	9690	0
45	20241203	191000	95338980	9690	9690	9690	9690	0
46	20241203	190900	95338980	9690	9690	9690	9690	0
47	20241203	190800	95338980	9690	9690	9690	9690	0
48	20241203	190700	95338980	9690	9690	9690	9690	0
49	20241203	190600	95338980	9690	9690	9690	9690	0
50	20241203	190500	95338980	9690	9690	9690	9690	0
51	20241203	190400	95338980	9690	9690	9690	9690	0
52	20241203	190300	95338980	9690	9690	9690	9690	0
53	20241203	190200	95338980	9690	9690	9690	9690	0
54	20241203	190100	95338980	9690	9690	9690	9690	0
55	20241203	190000	95338980	9690	9690	9690	9690	0
56	20241203	185900	95338980	9690	9690	9690	9690	0
57	20241203	185800	95338980	9690	9690	9690	9690	0
58	20241203	185700	95338980	9690	9690	9690	9690	0
59	20241203	185600	95338980	9690	9690	9690	9690	0
60	20241203	185500	95338980	9690	9690	9690	9690	0
61	20241203	185400	95338980	9690	9690	9690	9690	0
62	20241203	185300	95338980	9690	9690	9690	9690	133
63	20241203	185200	95338980	9690	9690	9690	9690	0
64	20241203	185100	95338980	9690	9690	9690	9690	0
65	20241203	185000	95338980	9690	9690	9690	9690	0
66	20241203	184900	95338980	9690	9690	9690	9690	0
67	20241203	184800	95338980	9690	9690	9690	9690	0
68	20241203	184700	95338980	9690	9690	9690	9690	0
69	20241203	184600	95338980	9690	9690	9690	9690	0
70	20241203	184500	95338980	9690	9690	9690	9690	0
71	20241203	184400	95338980	9690	9690	9690	9690	0
72	20241203	184300	95338980	9690	9690	9690	9690	0
73	20241203	184200	95338980	9690	9690	9690	9690	0
74	20241203	184100	95338980	9690	9690	9690	9690	0
75	20241203	184000	95338980	9690	9690	9690	9690	0
76	20241203	183900	95338980	9690	9690	9690	9690	0
77	20241203	183800	95338980	9690	9690	9690	9690	0
78	20241203	183700	95338980	9690	9690	9690	9690	0
79	20241203	183600	95338980	9690	9690	9690	9690	0
80	20241203	183500	95338980	9690	9690	9690	9690	0
81	20241203	183400	95338980	9690	9690	9690	9690	0
82	20241203	183300	95338980	9690	9690	9690	9690	0
83	20241203	183200	95338980	9690	9690	9690	9690	0
84	20241203	183100	95338980	9690	9690	9690	9690	0
85	20241203	183000	95338980	9690	9690	9690	9690	0
86	20241203	182900	95338980	9690	9690	9690	9690	0
87	20241203	182800	95338980	9690	9690	9690	9690	0
88	20241203	182700	95338980	9690	9690	9690	9690	0
89	20241203	182600	95338980	9690	9690	9690	9690	0
90	20241203	182500	95338980	9690	9690	9690	9690	0
91	20241203	182400	95338980	9690	9690	9690	9690	0
92	20241203	182300	95338980	9690	9690	9690	9690	133
93	20241203	182200	95338980	9690	9690	9690	9690	0
94	20241203	182100	95338980	9690	9690	9690	9690	0
95	20241203	182000	95338980	9690	9690	9690	9690	0
96	20241203	181900	95338980	9690	9690	9690	9690	0
97	20241203	181800	95338980	9690	9690	9690	9690	0
98	20241203	181700	95338980	9690	9690	9690	9690	0
99	20241203	181600	95338980	9690	9690	9690	9690	0
100	20241203	181500	95338980	9690	9690	9690	9690	0
101	20241203	181400	95338980	9690	9690	9690	9690	0
102	20241203	181300	95338980	9690	9690	9690	9690	0
103	20241203	181200	95338980	9690	9690	9690	9690	0
104	20241203	181100	95338980	9690	9690	9690	9690	0
105	20241203	181000	95338980	9690	9690	9690	9690	0
106	20241203	180900	95338980	9690	9690	9690	9690	0
107	20241203	180800	95338980	9690	9690	9690	9690	0
108	20241203	180700	95338980	9690	9690	9690	9690	0
109	20241203	180600	95338980	9690	9690	9690	9690	0
110	20241203	180500	95338980	9690	9690	9690	9690	0
111	20241203	180400	95338980	9690	9690	9690	9690	0
112	20241203	180300	95338980	9690	9690	9690	9690	0
113	20241203	180200	95338980	9690	9690	9690	9690	0
114	20241203	180100	95338980	9690	9690	9690	9690	0
115	20241203	180000	95338980	9690	9690	9690	9690	0
116	20241203	175900	95338980	9690	9690	9690	9690	0
117	20241203	175800	95338980	9690	9690	9690	9690	0
118	20241203	175700	95338980	9690	9690	9690	9690	0
119	20241203	175600	95338980	9690	9690	9690	9690	0
120	20241203	175500	95338980	9690	9690	9690	9690	0
121	20241203	175400	95338980	9690	9690	9690	9690	0
122	20241203	175300	95338980	9690	9690	9690	9690	133
123	20241203	175200	95338980	9690	9690	9690	9690	0
124	20241203	175100	95338980	9690	9690	9690	9690	0
125	20241203	175000	95338980	9690	9690	9690	9690	0
126	20241203	174900	95338980	9690	9690	9690	9690	0
127	20241203	174800	95338980	9690	9690	9690	9690	0
128	20241203	174700	95338980	9690	9690	9690	9690	0
129	20241203	174600	95338980	9690	9690	9690	9690	0
130	20241203	174500	95338980	9690	9690	9690	9690	0
131	20241203	174400	95338980	9690	9690	9690	9690	0
132	20241203	174300	95338980	9690	9690	9690	9690	0
133	20241203	174200	95338980	9690	9690	9690	9690	0
134	20241203	174100	95338980	9690	9690	9690	9690	0
135	20241203	174000	95338980	9690	9690	9690	9690	0
136	20241203	173900	95338980	9690	9690	9690	9690	0
137	20241203	173800	95338980	9690	9690	9690	9690	0
138	20241203	173700	95338980	9690	9690	9690	9690	0
139	20241203	173600	95338980	9690	9690	9690	9690	0
140	20241203	173500	95338980	9690	9690	9690	9690	0
141	20241203	173400	95338980	9690	9690	9690	9690	0
142	20241203	173300	95338980	9690	9690	9690	9690	0
143	20241203	173200	95338980	9690	9690	9690	9690	0
144	20241203	173100	95338980	9690	9690	9690	9690	0
145	20241203	173000	95338980	9690	9690	9690	9690	0
146	20241203	172900	95338980	9690	9690	9690	9690	0
147	20241203	172800	95338980	9690	9690	9690	9690	0
148	20241203	172700	95338980	9690	9690	9690	9690	0
149	20241203	172600	95338980	9690	9690	9690	9690	0
150	20241203	172500	95338980	9690	9690	9690	9690	0
151	20241203	172400	95338980	9690	9690	9690	9690	0
152	20241203	172300	95338980	9690	9690	9690	9690	133
153	20241203	172200	95338980	9690	9690	9690	9690	0
154	20241203	172100	95338980	9690	9690	9690	9690	0
155	20241203	172000	95338980	9690	9690	9690	9690	0
156	20241203	171900	95338980	9690	9690	9690	9690	0
157	20241203	171800	95338980	9690	9690	9690	9690	0
158	20241203	171700	95338980	9690	9690	9690	9690	0
159	20241203	171600	95338980	9690	9690	9690	9690	0
160	20241203	171500	95338980	9690	9690	9690	9690	0
161	20241203	171400	95338980	9690	9690	9690	9690	0
162	20241203	171300	95338980	9690	9690	9690	9690	0
163	20241203	171200	95338980	9690	9690	9690	9690	0
164	20241203	171100	95338980	9690	9690	9690	9690	0
165	20241203	171000	95338980	9690	9690	9690	9690	0
166	20241203	170900	95338980	9690	9690	9690	9690	0
167	20241203	170800	95338980	9690	9690	9690	9690	0
168	20241203	170700	95338980	9690	9690	9690	9690	0
169	20241203	170600	95338980	9690	9690	9690	9690	0
170	20241203	170500	95338980	9690	9690	9690	9690	0
171	20241203	170400	95338980	9690	9690	9690	9690	0
172	20241203	170300	95338980	9690	9690	9690	9690	0
173	20241203	170200	95338980	9690	9690	9690	9690	0
174	20241203	170100	95338980	9690	9690	9690	9690	0
175	20241203	170000	95338980	9690	9690	9690	9690	0
176	20241203	165900	95338980	9690	9690	9690	9690	0
177	20241203	165800	95338980	9690	9690	9690	9690	0
178	20241203	165700	95338980	9690	9690	9690	9690	0
179	20241203	165600	95338980	9690	9690	9690	9690	0
180	20241203	165500	95338980	9690	9690	9690	9690	0
181	20241203	165400	95338980	9690	9690	9690	9690	0
182	20241203	165300	95338980	9690	9690	9690	9690	133
183	20241203	165200	95338980	9690	9690	9690	9690	0
184	20241203	165100	95338980	9690	9690	9690	9690	0
185	20241203	165000	95338980	9690	9690	9690	9690	0
186	20241203	164900	95338980	9690	9690	9690	9690	0
187	20241203	164800	95338980	9690	9690	9690	9690	0
188	20241203	164700	95338980	9690	9690	9690	9690	0
189	20241203	164600	95338980	9690	9690	9690	9690	0
190	20241203	164500	95338980	9690	9690	9690	9690	0
191	20241203	164400	95338980	9690	9690	9690	9690	0
192	20241203	164300	95338980	9690	9690	9690	9690	0
193	20241203	164200	95338980	9690	9690	9690	9690	0
194	20241203	164100	95338980	9690	9690	9690	9690	0
195	20241203	164000	95338980	9690	9690	9690	9690	0
196	20241203	163900	95338980	9690	9690	9690	9690	0
197	20241203	163800	95338980	9690	9690	9690	9690	0
198	20241203	163700	95338980	9690	9690	9690	9690	0
199	20241203	163600	95338980	9690	9690	9690	9690	0
200	20241203	163500	95338980	9690	9690	9690	9690	0
201	20241203	163400	95338980	9690	9690	9690	9690	0
202	20241203	163300	95338980	9690	9690	9690	9690	0
203	20241203	163200	95338980	9690	9690	9690	9690	0
204	20241203	163100	95338980	9690	9690	9690	9690	0
205	20241203	163000	95338980	9690	9690	9690	9690	0
206	20241203	162900	95338980	9690	9690	9690	9690	0
207	20241203	162800	95338980	9690	9690	9690	9690	0
208	20241203	162700	95338980	9690	9690	9690	9690	0
209	20241203	162600	95338980	9690	9690	9690	9690	0
210	20241203	162500	95338980	9690	9690	9690	9690	0
211	20241203	162400	95338980	9690	9690	9690	9690	0
212	20241203	162300	95338980	9690	9690	9690	9690	133
213	20241203	162200	95338980	9690	9690	9690	9690	0
214	20241203	162100	95338980	9690	9690	9690	9690	0
215	20241203	162000	95338980	9690	9690	9690	9690	0
216	20241203	161900	95338980	9690	9690	9690	9690	0
217	20241203	161800	95338980	9690	9690	9690	9690	0
218	20241203	161700	95338980	9690	9690	9690	9690	0
219	20241203	161600	95338980	9690	9690	9690	9690	0
220	20241203	161500	95338980	9690	9690	9690	9690	0
221	20241203	161400	95338980	9690	9690	9690	9690	0
222	20241203	161300	95338980	9690	9690	9690	9690	0
223	20241203	161200	95338980	9690	9690	9690	9690	0
224	20241203	161100	95338980	9690	9690	9690	9690	0
225	20241203	161000	95338980	9690	9690	9690	9690	0
226	20241203	160900	95338980	9690	9690	9690	9690	0
227	20241203	160800	95338980	9690	9690	9690	9690	0
228	20241203	160700	95338980	9690	9690	9690	9690	0
229	20241203	160600	95338980	9690	9690	9690	9690	0
230	20241203	160500	95338980	9690	9690	9690	9690	0
231	20241203	160400	95338980	9690	9690	9690	9690	0
232	20241203	160300	95338980	9690	9690	9690	9690	0
233	20241203	160200	95338980	9690	9690	9690	9690	0
234	20241203	160100	95338980	9690	9690	9690	9690	0
235	20241203	160000	95338980	9690	9690	9690	9690	0
236	20241203	155900	95338980	9690	9690	9690	9690	0
237	20241203	155800	95338980	9690	9690	9690	9690	0
238	20241203	155700	95338980	9690	9690	9690	9690	0
239	20241203	155600	95338980	9690	9690	9690	9690	0
240	20241203	155500	95338980	9690	9690	9690	9690	0
241	20241203	155400	95338980	9690	9690	9690	9690	0
242	20241203	155300	95338980	9690	9690	9690	9690	133
243	20241203	155200	95338980	9690	9690	9690	9690	0
244	20241203	155100	95338980	9690	9690	9690	9690	0
245	20241203	155000	95338980	9690	9690	9690	9690	0
246	20241203	154900	95338980	9690	9690	9690	9690	0
247	20241203	154800	95338980	9690	9690	9690	9690	0
248	20241203	154700	95338980	9690	9690	9690	9690	0
249	20241203	154600	95338980	9690	9690	9690	9690	0
250	20241203	154500	95338980	9690	9690	9690	9690	0
251	20241203	154400	95338980	9690	9690	9690	9690	0
252	20241203	154300	95338980	9690	9690	9690	9690	0
253	20241203	154200	95338980	9690	9690	9690	9690	0
254	20241203	154100	95338980	9690	9690	9690	9690	0
255	20241203	154000	95338980	9690	9690	9690	9690	0
256	20241203	153900	95338980	9690	9690	9690	9690	0
257	20241203	153800	95338980	9690	9690	9690	9690	0
258	20241203	153700	95338980	9690	9690	9690	9690	0
259	20241203	153600	95338980	9690	9690	9690	9690	0
260	20241203	153500	95338980	9690	9690	9690	9690	0
261	20241203	153400	95338980	9690	9690	9690	9690	0
262	20241203	153300	95338980	9690	9690	9690	9690	0
263	20241203	153200	95338980	9690	9690	9690	9690	0
264	20241203	153100	95338980	9690	9690	9690	9690	0
265	20241203	153000	95338980	9690	9690	9690	9690	133
266	20241203	152900	94050210	9690	9690	9690	9690	0
267	20241203	152800	94050210	9690	9690	9690	9690	0
268	20241203	152700	94050210	9690	9690	9690	9690	0
269	20241203	152600	94050210	9690	9690	9690	9690	0
270	20241203	152500	94050210	9690	9690	9690	9690	0
271	20241203	152400	94050210	9690	9690	9690	9690	0
272	20241203	152300	94050210	9690	9690	9690	9690	0
273	20241203	152200	94050210	9690	9690	9690	9690	0
274	20241203	152100	94050210	9690	9690	9690	9690	0
275	20241203	152000	94050210	9690	9690	9690	9690	0
276	20241203	151900	94050210	9690	9670	9690	9670	155
277	20241203	151800	92550120	9690	9690	9690	9690	0
278	20241203	151700	92550120	9690	9690	9690	9690	5
279	20241203	151600	92501670	9690	9680	9690	9680	5
280	20241203	151500	92453230	9700	9700	9700	9700	0
281	20241203	151400	92453230	9700	9700	9700	9700	0
282	20241203	151300	92453230	9700	9700	9700	9700	0
283	20241203	151200	92453230	9700	9700	9700	9700	0
284	20241203	151100	92453230	9700	9700	9700	9700	0
285	20241203	151000	92453230	9700	9700	9700	9700	0
286	20241203	150900	92453230	9700	9670	9700	9670	56
287	20241203	150800	91911290	9670	9670	9670	9670	0
288	20241203	150700	91911290	9670	9670	9670	9670	0
289	20241203	150600	91911290	9670	9670	9670	9670	0
290	20241203	150500	91911290	9670	9660	9670	9660	59
291	20241203	150400	91340780	9660	9660	9660	9660	0
292	20241203	150300	91340780	9660	9640	9660	9640	69
293	20241203	150200	90674850	9640	9640	9640	9640	0
294	20241203	150100	90674850	9640	9630	9640	9630	55
295	20241203	150000	90144970	9580	9630	9630	9580	21
296	20241203	145900	89942790	9680	9630	9680	9630	111
297	20241203	145800	88869370	9570	9570	9570	9570	1
298	20241203	145700	88859800	9690	9710	9720	9690	110
299	20241203	145600	87791500	9710	9700	9710	9700	100
300	20241203	145500	86820510	9570	9570	9570	9570	0
301	20241203	145400	86820510	9570	9570	9570	9570	0
302	20241203	145300	86820510	9570	9570	9570	9570	0
303	20241203	145200	86820510	9570	9570	9570	9570	0
304	20241203	145100	86820510	9570	9570	9570	9570	0
305	20241203	145000	86820510	9570	9570	9570	9570	1
306	20241203	144900	86810940	9740	9740	9740	9740	0
307	20241203	144800	86810940	9740	9740	9740	9740	0
308	20241203	144700	86810940	9740	9740	9740	9740	0
309	20241203	144600	86810940	9740	9740	9740	9740	0
310	20241203	144500	86810940	9740	9740	9740	9740	0
311	20241203	144400	86810940	9740	9740	9740	9740	0
312	20241203	144300	86810940	9740	9740	9740	9740	0
313	20241203	144200	86810940	9740	9740	9740	9740	0
314	20241203	144100	86810940	9740	9740	9740	9740	0
315	20241203	144000	86810940	9740	9740	9740	9740	0
316	20241203	143900	86810940	9740	9740	9740	9740	1
317	20241203	143800	86801200	9740	9740	9740	9740	0
318	20241203	143700	86801200	9740	9700	9740	9700	55
319	20241203	143600	86267320	9700	9700	9700	9700	55
320	20241203	143500	85733820	9700	9700	9700	9700	0
321	20241203	143400	85733820	9700	9700	9700	9700	0
322	20241203	143300	85733820	9700	9670	9700	9670	55
323	20241203	143200	85201490	9670	9640	9670	9640	166
324	20241203	143100	83601070	9640	9640	9640	9640	0
325	20241203	143000	83601070	9640	9640	9640	9640	0
326	20241203	142900	83601070	9640	9630	9640	9630	50
327	20241203	142800	83119190	9620	9620	9620	9620	0
328	20241203	142700	83119190	9620	9590	9620	9590	155
329	20241203	142600	81630530	9590	9590	9590	9590	0
330	20241203	142500	81630530	9590	9570	9590	9570	155
331	20241203	142400	80145910	9570	9550	9570	9550	200
332	20241203	142300	78233810	9510	9510	9510	9510	1
333	20241203	142200	78224300	9560	9560	9560	9560	0
334	20241203	142100	78224300	9560	9520	9560	9520	444
335	20241203	142000	73994390	9520	9520	9520	9520	359
336	20241203	141900	70576710	9520	9510	9520	9510	555
337	20241203	141800	65296110	9510	9510	9510	9510	2
338	20241203	141700	65277090	9510	9510	9510	9510	0
339	20241203	141600	65277090	9510	9510	9510	9510	245
340	20241203	141500	62947140	9510	9500	9510	9500	100
341	20241203	141400	61996150	9490	9490	9490	9490	0
342	20241203	141300	61996150	9490	9490	9490	9490	0
343	20241203	141200	61996150	9490	9490	9490	9490	0
344	20241203	141100	61996150	9490	9490	9490	9490	4
345	20241203	141000	61958190	9490	9450	9490	9440	520
346	20241203	140900	57029690	9450	9450	9450	9450	80
347	20241203	140800	56273690	9490	9480	9490	9480	6
348	20241203	140700	56216760	9480	9480	9480	9480	0
349	20241203	140600	56216760	9480	9480	9480	9480	8
350	20241203	140500	56140920	9480	9480	9480	9480	0
351	20241203	140400	56140920	9480	9480	9480	9480	0
352	20241203	140300	56140920	9480	9480	9480	9480	0
353	20241203	140200	56140920	9480	9480	9480	9480	1
354	20241203	140100	56131440	9480	9480	9480	9480	1
355	20241203	140000	56121960	9440	9460	9460	9440	173
356	20241203	135900	54487180	9490	9490	9490	9490	5
357	20241203	135800	54439730	9490	9490	9490	9490	0
358	20241203	135700	54439730	9490	9490	9490	9490	15
359	20241203	135600	54297380	9490	9490	9490	9490	1
360	20241203	135500	54287890	9490	9490	9490	9490	0
361	20241203	135400	54287890	9490	9490	9490	9490	0
362	20241203	135300	54287890	9490	9490	9490	9490	100
363	20241203	135200	53338890	9490	9490	9490	9490	0
364	20241203	135100	53338890	9490	9490	9490	9490	0
365	20241203	135000	53338890	9490	9490	9490	9490	1
366	20241203	134900	53329400	9490	9490	9490	9490	14
367	20241203	134800	53196540	9490	9490	9490	9490	184
368	20241203	134700	51450380	9490	9490	9490	9490	0
369	20241203	134600	51450380	9490	9490	9490	9490	0
370	20241203	134500	51450380	9490	9490	9490	9490	0
371	20241203	134400	51450380	9490	9490	9490	9490	10
372	20241203	134300	51355480	9490	9490	9490	9490	0
373	20241203	134200	51355480	9490	9490	9490	9490	0
374	20241203	134100	51355480	9490	9490	9490	9490	0
375	20241203	134000	51355480	9490	9490	9490	9490	0
376	20241203	133900	51355480	9490	9490	9490	9490	1
377	20241203	133800	51345990	9490	9490	9490	9490	2
378	20241203	133700	51327010	9490	9490	9490	9490	0
379	20241203	133600	51327010	9490	9490	9490	9490	0
380	20241203	133500	51327010	9490	9490	9490	9490	0
381	20241203	133400	51327010	9490	9490	9490	9490	0
382	20241203	133300	51327010	9490	9490	9490	9490	9
383	20241203	133200	51241600	9490	9490	9490	9490	3
384	20241203	133100	51213130	9500	9500	9500	9500	3
385	20241203	133000	51184630	9500	9500	9500	9500	18
386	20241203	132900	51013630	9500	9500	9500	9500	2
387	20241203	132800	50994630	9460	9460	9460	9460	0
388	20241203	132700	50994630	9460	9460	9460	9460	1
389	20241203	132600	50985170	9500	9500	9500	9500	0
390	20241203	132500	50985170	9500	9500	9500	9500	0
391	20241203	132400	50985170	9500	9500	9500	9500	0
392	20241203	132300	50985170	9500	9500	9500	9500	0
393	20241203	132200	50985170	9500	9500	9500	9500	0
394	20241203	132100	50985170	9500	9500	9500	9500	0
395	20241203	132000	50985170	9500	9500	9500	9500	0
396	20241203	131900	50985170	9500	9500	9500	9500	0
397	20241203	131800	50985170	9500	9500	9500	9500	0
398	20241203	131700	50985170	9500	9500	9500	9500	0
399	20241203	131600	50985170	9500	9500	9500	9500	2
400	20241203	131500	50966170	9460	9460	9460	9460	0
401	20241203	131400	50966170	9460	9460	9460	9460	0
402	20241203	131300	50966170	9460	9460	9460	9460	0
403	20241203	131200	50966170	9460	9460	9460	9460	14
404	20241203	131100	50833730	9460	9460	9460	9460	42
405	20241203	131000	50436410	9460	9470	9470	9440	2876
406	20241203	130900	23257510	9470	9490	9490	9470	100
407	20241203	130800	22310220	9530	9530	9530	9530	1
408	20241203	130700	22300690	9520	9510	9520	9470	201
409	20241203	130600	20396330	9520	9520	9520	9520	0
410	20241203	130500	20396330	9520	9520	9520	9520	0
411	20241203	130400	20396330	9520	9520	9520	9520	0
412	20241203	130300	20396330	9520	9520	9520	9520	0
413	20241203	130200	20396330	9520	9520	9520	9520	0
414	20241203	130100	20396330	9520	9530	9530	9520	9
415	20241203	130000	20310640	9540	9540	9540	9540	10
416	20241203	125900	20215240	9520	9520	9520	9520	0
417	20241203	125800	20215240	9520	9520	9520	9520	0
418	20241203	125700	20215240	9520	9520	9520	9520	0
419	20241203	125600	20215240	9520	9520	9520	9520	0
420	20241203	125500	20215240	9520	9520	9520	9520	4
421	20241203	125400	20177160	9540	9540	9540	9540	0
422	20241203	125300	20177160	9540	9540	9540	9540	0
423	20241203	125200	20177160	9540	9540	9540	9540	0
424	20241203	125100	20177160	9540	9540	9540	9540	0
425	20241203	125000	20177160	9540	9540	9540	9540	0
426	20241203	124900	20177160	9540	9540	9540	9540	0
427	20241203	124800	20177160	9540	9540	9540	9540	2
428	20241203	124700	20158080	9510	9510	9510	9510	0
429	20241203	124600	20158080	9510	9510	9510	9510	0
430	20241203	124500	20158080	9510	9510	9510	9510	0
431	20241203	124400	20158080	9510	9510	9510	9510	0
432	20241203	124300	20158080	9510	9510	9510	9510	0
433	20241203	124200	20158080	9510	9510	9510	9510	0
434	20241203	124100	20158080	9510	9510	9510	9510	0
435	20241203	124000	20158080	9510	9510	9510	9510	0
436	20241203	123900	20158080	9510	9510	9510	9510	0
437	20241203	123800	20158080	9510	9510	9510	9510	0
438	20241203	123700	20158080	9510	9510	9510	9510	0
439	20241203	123600	20158080	9510	9510	9510	9510	0
440	20241203	123500	20158080	9510	9510	9510	9510	0
441	20241203	123400	20158080	9510	9510	9510	9510	0
442	20241203	123300	20158080	9510	9510	9510	9510	0
443	20241203	123200	20158080	9510	9510	9510	9510	0
444	20241203	123100	20158080	9510	9510	9510	9510	0
445	20241203	123000	20158080	9510	9510	9510	9510	0
446	20241203	122900	20158080	9510	9510	9510	9510	0
447	20241203	122800	20158080	9510	9510	9510	9510	0
448	20241203	122700	20158080	9510	9510	9510	9510	0
449	20241203	122600	20158080	9510	9510	9510	9510	0
450	20241203	122500	20158080	9510	9510	9510	9510	0
451	20241203	122400	20158080	9510	9510	9510	9510	0
452	20241203	122300	20158080	9510	9510	9510	9510	20
453	20241203	122200	19967880	9510	9520	9520	9510	33
454	20241203	122100	19653990	9530	9540	9540	9530	12
455	20241203	122000	19539570	9550	9550	9550	9550	1
456	20241203	121900	19530020	9550	9550	9550	9550	0
457	20241203	121800	19530020	9550	9540	9550	9540	18
458	20241203	121700	19358190	9540	9530	9540	9530	130
459	20241203	121600	18119260	9520	9520	9520	9520	0
460	20241203	121500	18119260	9520	9520	9520	9520	0
461	20241203	121400	18119260	9520	9520	9520	9520	0
462	20241203	121300	18119260	9520	9520	9520	9520	0
463	20241203	121200	18119260	9520	9520	9520	9520	0
464	20241203	121100	18119260	9520	9520	9520	9520	0
465	20241203	121000	18119260	9520	9520	9520	9520	0
466	20241203	120900	18119260	9520	9520	9520	9520	0
467	20241203	120800	18119260	9520	9520	9520	9520	0
468	20241203	120700	18119260	9520	9520	9520	9520	0
469	20241203	120600	18119260	9520	9520	9520	9520	0
470	20241203	120500	18119260	9520	9520	9520	9520	0
471	20241203	120400	18119260	9520	9520	9520	9520	14
472	20241203	120300	17985980	9520	9520	9520	9520	0
473	20241203	120200	17985980	9520	9520	9520	9520	0
474	20241203	120100	17985980	9520	9520	9520	9520	0
475	20241203	120000	17985980	9520	9520	9520	9520	0
476	20241203	115900	17985980	9520	9520	9520	9520	44
477	20241203	115800	17567100	9530	9530	9530	9530	44
478	20241203	115700	17147780	9530	9530	9530	9530	33
479	20241203	115600	16833290	9520	9520	9520	9520	0
480	20241203	115500	16833290	9520	9520	9520	9520	0
481	20241203	115400	16833290	9520	9520	9520	9520	0
482	20241203	115300	16833290	9520	9520	9520	9520	0
483	20241203	115200	16833290	9520	9520	9520	9520	10
484	20241203	115100	16738090	9520	9520	9520	9520	0
485	20241203	115000	16738090	9520	9520	9520	9520	0
486	20241203	114900	16738090	9520	9520	9520	9520	0
487	20241203	114800	16738090	9520	9520	9520	9520	46
488	20241203	114700	16300170	9520	9520	9520	9520	0
489	20241203	114600	16300170	9520	9520	9520	9520	0
490	20241203	114500	16300170	9520	9520	9520	9520	0
491	20241203	114400	16300170	9520	9520	9520	9520	0
492	20241203	114300	16300170	9520	9520	9520	9520	0
493	20241203	114200	16300170	9520	9520	9520	9520	0
494	20241203	114100	16300170	9520	9520	9520	9520	0
495	20241203	114000	16300170	9520	9520	9520	9520	0
496	20241203	113900	16300170	9520	9520	9520	9520	0
497	20241203	113800	16300170	9520	9520	9520	9520	0
498	20241203	113700	16300170	9520	9520	9520	9520	0
499	20241203	113600	16300170	9520	9520	9520	9520	0
500	20241203	113500	16300170	9520	9520	9520	9520	0
501	20241203	113400	16300170	9520	9520	9520	9520	0
502	20241203	113300	16300170	9520	9520	9520	9520	0
503	20241203	113200	16300170	9520	9520	9520	9520	0
504	20241203	113100	16300170	9520	9520	9520	9520	0
505	20241203	113000	16300170	9520	9520	9520	9520	0
506	20241203	112900	16300170	9520	9520	9520	9520	0
507	20241203	112800	16300170	9520	9520	9520	9520	0
508	20241203	112700	16300170	9520	9520	9520	9520	0
509	20241203	112600	16300170	9520	9520	9520	9520	1
510	20241203	112500	16290650	9480	9480	9480	9480	0
511	20241203	112400	16290650	9480	9480	9480	9480	0
512	20241203	112300	16290650	9480	9480	9480	9480	0
513	20241203	112200	16290650	9480	9480	9480	9480	15
514	20241203	112100	16148450	9500	9500	9500	9500	0
515	20241203	112000	16148450	9500	9500	9500	9500	0
516	20241203	111900	16148450	9500	9500	9500	9500	13
517	20241203	111800	16024950	9480	9480	9480	9480	0
518	20241203	111700	16024950	9480	9500	9500	9480	309
519	20241203	111600	13092730	9500	9500	9500	9500	2
520	20241203	111500	13073730	9520	9520	9520	9520	1
521	20241203	111400	13064210	9510	9510	9510	9510	0
522	20241203	111300	13064210	9510	9510	9510	9510	0
523	20241203	111200	13064210	9510	9510	9510	9510	0
524	20241203	111100	13064210	9510	9510	9510	9510	0
525	20241203	111000	13064210	9510	9510	9510	9510	0
526	20241203	110900	13064210	9510	9520	9520	9510	8
527	20241203	110800	12988060	9520	9520	9520	9520	8
528	20241203	110700	12911900	9540	9540	9540	9540	0
529	20241203	110600	12911900	9540	9540	9540	9540	0
530	20241203	110500	12911900	9540	9540	9540	9540	0
531	20241203	110400	12911900	9540	9540	9540	9540	0
532	20241203	110300	12911900	9540	9540	9540	9540	0
533	20241203	110200	12911900	9540	9540	9540	9540	0
534	20241203	110100	12911900	9540	9540	9540	9540	0
535	20241203	110000	12911900	9540	9540	9540	9540	0
536	20241203	105900	12911900	9540	9540	9540	9540	0
537	20241203	105800	12911900	9540	9540	9540	9540	0
538	20241203	105700	12911900	9540	9540	9540	9540	0
539	20241203	105600	12911900	9540	9540	9540	9540	0
540	20241203	105500	12911900	9540	9540	9540	9540	0
541	20241203	105400	12911900	9540	9540	9540	9540	0
542	20241203	105300	12911900	9540	9540	9540	9540	0
543	20241203	105200	12911900	9540	9540	9540	9540	0
544	20241203	105100	12911900	9540	9540	9540	9540	0
545	20241203	105000	12911900	9540	9540	9540	9540	0
546	20241203	104900	12911900	9540	9540	9540	9540	0
547	20241203	104800	12911900	9540	9540	9540	9540	0
548	20241203	104700	12911900	9540	9540	9540	9540	1
549	20241203	104600	12902360	9490	9490	9490	9490	0
550	20241203	104500	12902360	9490	9520	9520	9450	798
551	20241203	104400	5338020	9540	9540	9540	9540	1
552	20241203	104300	5328480	9540	9540	9540	9540	0
553	20241203	104200	5328480	9540	9540	9540	9540	0
554	20241203	104100	5328480	9540	9540	9540	9540	0
555	20241203	104000	5328480	9540	9540	9540	9540	0
556	20241203	103900	5328480	9540	9540	9540	9540	0
557	20241203	103800	5328480	9540	9540	9540	9540	0
558	20241203	103700	5328480	9540	9540	9540	9540	0
559	20241203	103600	5328480	9540	9540	9540	9540	0
560	20241203	103500	5328480	9540	9540	9540	9540	9
561	20241203	103400	5242620	9550	9550	9550	9550	0
562	20241203	103300	5242620	9550	9550	9550	9550	0
563	20241203	103200	5242620	9550	9550	9550	9550	0
564	20241203	103100	5242620	9550	9550	9550	9550	1
565	20241203	103000	5233070	9540	9530	9540	9530	79
566	20241203	102900	4480190	9530	9530	9530	9530	1
567	20241203	102800	4470660	9550	9550	9550	9500	86
568	20241203	102700	3651910	9560	9560	9560	9560	10
569	20241203	102600	3556310	9560	9560	9560	9560	0
570	20241203	102500	3556310	9560	9560	9560	9560	0
571	20241203	102400	3556310	9560	9560	9560	9560	0
572	20241203	102300	3556310	9560	9560	9560	9560	0
573	20241203	102200	3556310	9560	9560	9560	9560	0
574	20241203	102100	3556310	9560	9560	9560	9560	0
575	20241203	102000	3556310	9560	9560	9560	9560	0
576	20241203	101900	3556310	9560	9560	9560	9560	0
577	20241203	101800	3556310	9560	9560	9560	9560	0
578	20241203	101700	3556310	9560	9560	9560	9560	0
579	20241203	101600	3556310	9560	9570	9570	9560	4
580	20241203	101500	3518050	9570	9570	9570	9570	0
581	20241203	101400	3518050	9570	9570	9570	9570	0
582	20241203	101300	3518050	9570	9570	9570	9570	0
583	20241203	101200	3518050	9570	9570	9570	9570	1
584	20241203	101100	3508480	9520	9520	9520	9520	0
585	20241203	101000	3508480	9520	9520	9520	9520	0
586	20241203	100900	3508480	9520	9520	9520	9520	0
587	20241203	100800	3508480	9520	9520	9520	9520	0
588	20241203	100700	3508480	9520	9520	9520	9520	0
589	20241203	100600	3508480	9520	9520	9520	9520	0
590	20241203	100500	3508480	9520	9520	9520	9520	0
591	20241203	100400	3508480	9520	9520	9520	9520	0
592	20241203	100300	3508480	9520	9520	9520	9520	0
593	20241203	100200	3508480	9520	9520	9520	9520	0
594	20241203	100100	3508480	9520	9520	9520	9520	0
595	20241203	100000	3508480	9520	9520	9520	9520	0
596	20241203	095900	3508480	9520	9520	9520	9520	0
597	20241203	095800	3508480	9520	9520	9520	9520	0
598	20241203	095700	3508480	9520	9520	9520	9520	0
599	20241203	095600	3508480	9520	9520	9520	9520	0
600	20241203	095500	3508480	9520	9520	9520	9520	25
601	20241203	095400	3270480	9520	9520	9520	9520	0
602	20241203	095300	3270480	9520	9520	9520	9520	0
603	20241203	095200	3270480	9520	9520	9520	9520	0
604	20241203	095100	3270480	9520	9520	9520	9520	0
605	20241203	095000	3270480	9520	9520	9520	9520	0
606	20241203	094900	3270480	9520	9520	9520	9520	0
607	20241203	094800	3270480	9520	9530	9530	9520	152
608	20241203	094700	1822070	9530	9530	9530	9530	133
609	20241203	094600	554580	9530	9580	9580	9520	37
610	20241203	094500	201180	9590	9590	9590	9590	0
611	20241203	094400	201180	9590	9590	9590	9590	0
612	20241203	094300	201180	9590	9590	9590	9590	1
613	20241203	094200	191590	9600	9600	9600	9600	0
614	20241203	094100	191590	9600	9600	9600	9600	1
615	20241203	094000	181990	9600	9600	9600	9600	0
616	20241203	093900	181990	9600	9600	9600	9600	1
617	20241203	093800	172390	9600	9600	9600	9600	0
618	20241203	093700	172390	9600	9600	9600	9600	0
619	20241203	093600	172390	9600	9600	9600	9600	0
620	20241203	093500	172390	9600	9600	9600	9600	0
621	20241203	093400	172390	9600	9600	9600	9600	0
622	20241203	093300	172390	9600	9600	9600	9600	0
623	20241203	093200	172390	9600	9600	9600	9600	0
624	20241203	093100	172390	9600	9600	9600	9600	0
625	20241203	093000	172390	9600	9600	9600	9600	0
626	20241203	092900	172390	9600	9600	9600	9600	0
627	20241203	092800	172390	9600	9600	9600	9600	0
628	20241203	092700	172390	9600	9600	9600	9600	0
629	20241203	092600	172390	9600	9600	9600	9600	0
630	20241203	092500	172390	9600	9600	9600	9600	0
631	20241203	092400	172390	9600	9600	9600	9600	0
632	20241203	092300	172390	9600	9600	9600	9600	0
633	20241203	092200	172390	9600	9600	9600	9600	0
634	20241203	092100	172390	9600	9600	9600	9600	0
635	20241203	092000	172390	9600	9600	9600	9600	0
636	20241203	091900	172390	9600	9600	9600	9600	0
637	20241203	091800	172390	9600	9600	9600	9600	5
638	20241203	091700	124390	9600	9600	9600	9600	0
639	20241203	091600	124390	9600	9600	9600	9600	0
640	20241203	091500	124390	9600	9600	9600	9600	0
641	20241203	091400	124390	9600	9600	9600	9600	0
642	20241203	091300	124390	9600	9600	9600	9600	0
643	20241203	091200	124390	9600	9600	9600	9600	0
644	20241203	091100	124390	9600	9600	9600	9600	1
645	20241203	091000	114790	9510	9510	9510	9510	0
646	20241203	090900	114790	9510	9510	9510	9510	0
647	20241203	090800	114790	9510	9510	9510	9510	1
648	20241203	090700	105280	9510	9510	9510	9510	0
649	20241203	090600	105280	9510	9620	9620	9510	8
650	20241203	090500	28860	9620	9620	9620	9620	0
651	20241203	090400	28860	9620	9620	9620	9620	0
652	20241203	090300	28860	9620	9620	9620	9620	0
653	20241203	090200	28860	9620	9620	9620	9620	0
654	20241203	090100	28860	9620	9620	9620	9620	1
655	20241203	090000	19240	9620	9620	9620	9620	2